Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $74.75 as of 10/8/2025 3:45:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 66.80 | 68.60 | 67.70 | 59.40 | 0.00 | 0.00% | 4.51 | 0 | 24 | 5.58 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 16.00 | 66.05 | 66.95 | 66.50 | % | 4.16 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 17.00 | 64.85 | 66.15 | 65.50 | % | 3.85 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 18.00 | 64.15 | 65.30 | 64.73 | 40.95 | 0.00 | 0.00% | 3.60 | 0 | 3 | 4.98 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:56 PM EST |
| 19.00 | 63.30 | 64.00 | 63.65 | % | 3.35 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 20.00 | 62.25 | 63.30 | 62.78 | 48.50 | 0.00 | 0.00% | 3.14 | 0 | 31 | 4.88 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 21.00 | 61.40 | 62.55 | 61.98 | 35.00 | 0.00 | 0.00% | 2.95 | 0 | 3 | 4.60 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 10/8/2025 2:58:56 PM EST |
| 22.00 | 60.45 | 60.90 | 60.68 | 26.95 | 0.00 | 0.00% | 2.76 | 0 | 199 | 4.19 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:56 PM EST |
| 23.00 | 59.15 | 60.30 | 59.73 | 27.55 | 0.00 | 0.00% | 2.60 | 0 | 9 | 4.51 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 10/8/2025 2:58:56 PM EST |
| 24.00 | 58.25 | 59.60 | 58.93 | 17.43 | 0.00 | 0.00% | 2.46 | 0 | 50 | 3.92 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:56 PM EST |
| 25.00 | 57.40 | 58.45 | 57.93 | 61.50 | +11.40 | +22.76% | 2.32 | 5 | 475 | 4.13 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 26.00 | 56.05 | 57.05 | 56.55 | 19.06 | 0.00 | 0.00% | 2.17 | 0 | 51 | 4.60 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:56 PM EST |
| 27.00 | 55.35 | 55.95 | 55.65 | 21.35 | 0.00 | 0.00% | 2.06 | 0 | 55 | 3.56 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:56 PM EST |
| 28.00 | 54.40 | 55.10 | 54.75 | 55.35 | +35.15 | +174.01% | 1.96 | 1 | 12 | 3.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 29.00 | 53.20 | 53.95 | 53.58 | 57.50 | +37.10 | +181.87% | 1.85 | 2 | 26 | 3.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 30.00 | 52.50 | 53.50 | 53.00 | 53.88 | +16.23 | +43.11% | 1.77 | 6 | 107 | 3.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 31.00 | 51.45 | 52.45 | 51.95 | 56.70 | +14.08 | +33.04% | 1.68 | 1 | 113 | 3.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 32.00 | 49.95 | 51.00 | 50.48 | 42.35 | 0.00 | 0.00% | 1.58 | 0 | 199 | 3.66 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 33.00 | 49.35 | 50.45 | 49.90 | 33.55 | 0.00 | 0.00% | 1.51 | 0 | 129 | 3.04 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 34.00 | 48.15 | 49.25 | 48.70 | 32.59 | 0.00 | 0.00% | 1.43 | 0 | 95 | 3.04 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:56 PM EST |
| 35.00 | 47.30 | 48.35 | 47.83 | 51.70 | +13.70 | +36.06% | 1.37 | 5 | 548 | 3.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 36.00 | 46.05 | 48.10 | 47.08 | 31.76 | 0.00 | 0.00% | 1.31 | 0 | 123 | 2.77 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 37.00 | 45.30 | 46.00 | 45.65 | 51.41 | +12.86 | +33.36% | 1.23 | 4 | 408 | 2.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 38.00 | 44.45 | 45.45 | 44.95 | 31.95 | 0.00 | 0.00% | 1.18 | 0 | 410 | 2.88 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 39.00 | 43.55 | 43.95 | 43.75 | 32.89 | 0.00 | 0.00% | 1.12 | 0 | 487 | 2.90 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 39.50 | 42.95 | 43.50 | 43.23 | 33.89 | 0.00 | 0.00% | 1.09 | 0 | 4 | 2.69 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 40.00 | 42.35 | 43.35 | 42.85 | 44.72 | +9.92 | +28.51% | 1.07 | 5 | 3,204 | 2.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 40.50 | 41.95 | 42.55 | 42.25 | 15.90 | 0.00 | 0.00% | 1.04 | 0 | 17 | 2.66 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:56 PM EST |
| 41.00 | 41.10 | 42.50 | 41.80 | 32.40 | 0.00 | 0.00% | 1.02 | 0 | 1,011 | 2.44 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 41.50 | 40.25 | 42.10 | 41.18 | 30.25 | 0.00 | 0.00% | 0.99 | 0 | 33 | 2.58 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 42.00 | 40.10 | 41.40 | 40.75 | 41.10 | +9.15 | +28.64% | 0.97 | 5 | 759 | 2.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 42.50 | 39.90 | 40.60 | 40.25 | % | 0.95 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 43.00 | 39.50 | 40.30 | 39.90 | 40.30 | +11.21 | +38.54% | 0.93 | 1 | 416 | 2.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 43.50 | 38.25 | 40.45 | 39.35 | 39.84 | +13.54 | +51.49% | 0.90 | 2 | 14 | 2.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 44.00 | 38.30 | 39.45 | 38.88 | 40.50 | +13.82 | +51.80% | 0.88 | 32 | 455 | 2.33 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 45.00 | 37.35 | 38.35 | 37.85 | 36.20 | +5.42 | +17.61% | 0.84 | 110 | 2,660 | 2.00 | 0.99 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 46.00 | 36.60 | 37.05 | 36.83 | 35.60 | +5.85 | +19.67% | 0.80 | 19 | 710 | 2.07 | 0.99 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 47.00 | 35.20 | 36.60 | 35.90 | 34.34 | +5.99 | +21.13% | 0.76 | 52 | 1,408 | 2.20 | 0.99 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 48.00 | 34.60 | 35.20 | 34.90 | 35.14 | +8.09 | +29.91% | 0.73 | 2 | 958 | 2.17 | 0.99 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 49.00 | 33.60 | 34.00 | 33.80 | 33.70 | +13.50 | +66.84% | 0.69 | 14 | 356 | 1.86 | 0.99 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 50.00 | 32.50 | 33.65 | 33.08 | 31.65 | +8.10 | +34.40% | 0.66 | 202 | 7,562 | 1.80 | 0.99 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 51.00 | 31.60 | 32.35 | 31.98 | 33.62 | +14.62 | +76.95% | 0.63 | 56 | 87 | 1.83 | 0.99 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 52.00 | 29.60 | 31.85 | 30.73 | 29.65 | +5.90 | +24.85% | 0.59 | 14 | 703 | 1.89 | 0.99 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 53.00 | 28.75 | 30.20 | 29.48 | 28.43 | +7.48 | +35.71% | 0.56 | 4 | 158 | 1.66 | 0.98 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 54.00 | 28.55 | 29.65 | 29.10 | 27.68 | +6.27 | +29.29% | 0.54 | 186 | 1,215 | 1.59 | 0.97 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 55.00 | 27.55 | 28.75 | 28.15 | 28.30 | +7.60 | +36.72% | 0.51 | 459 | 4,132 | 1.84 | 0.97 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 56.00 | 26.35 | 28.40 | 27.38 | 25.15 | +5.85 | +30.32% | 0.49 | 43 | 1,234 | 1.78 | 0.96 | 0.00 | -0.08 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 57.00 | 25.30 | 26.30 | 25.80 | 27.00 | +9.47 | +54.03% | 0.45 | 10 | 903 | 1.49 | 0.96 | 0.00 | -0.08 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 58.00 | 24.65 | 26.05 | 25.35 | 17.40 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.06 | 0.96 | 0.01 | -0.08 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 59.00 | 23.70 | 24.45 | 24.08 | 27.90 | +11.55 | +70.65% | 0.41 | 5 | 26 | 1.07 | 0.95 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 60.00 | 22.80 | 23.25 | 23.03 | 22.07 | +6.77 | +44.25% | 0.38 | 1,763 | 11,226 | 1.17 | 0.95 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 61.00 | 21.75 | 22.30 | 22.03 | 22.71 | +12.21 | +116.29% | 0.36 | 87 | 88 | 1.23 | 0.94 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 62.00 | 20.70 | 22.05 | 21.38 | 27.05 | +12.85 | +90.50% | 0.34 | 535 | 537 | 0.95 | 0.94 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 63.00 | 19.90 | 20.60 | 20.25 | 18.95 | +10.63 | +127.77% | 0.32 | 190 | 187 | 1.17 | 0.93 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 64.00 | 18.85 | 19.60 | 19.23 | 19.73 | +6.73 | +51.77% | 0.30 | 11 | 10 | 1.19 | 0.92 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 65.00 | 18.20 | 18.50 | 18.35 | 18.33 | +7.08 | +62.94% | 0.28 | 1,585 | 3,412 | 1.20 | 0.91 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 66.00 | 17.25 | 18.20 | 17.73 | 16.88 | +5.85 | +53.04% | 0.27 | 104 | 142 | 1.09 | 0.90 | 0.01 | -0.15 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 67.00 | 16.40 | 17.30 | 16.85 | 17.30 | +7.05 | +68.78% | 0.25 | 180 | 222 | 1.03 | 0.88 | 0.01 | -0.17 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 68.00 | 15.00 | 16.35 | 15.68 | 16.18 | +6.34 | +64.44% | 0.23 | 32 | 140 | 1.15 | 0.87 | 0.02 | -0.18 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 69.00 | 14.55 | 15.50 | 15.03 | 13.83 | +4.33 | +45.58% | 0.22 | 42 | 106 | 1.11 | 0.85 | 0.02 | -0.19 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 70.00 | 13.90 | 14.25 | 14.08 | 14.50 | +6.62 | +84.01% | 0.20 | 1,175 | 3,830 | 1.15 | 0.83 | 0.02 | -0.21 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 71.00 | 13.10 | 13.90 | 13.50 | 11.50 | +3.30 | +40.25% | 0.19 | 34 | 68 | 1.16 | 0.81 | 0.02 | -0.22 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 72.00 | 12.30 | 12.90 | 12.60 | 12.90 | +6.20 | +92.54% | 0.17 | 209 | 627 | 1.19 | 0.79 | 0.02 | -0.24 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 73.00 | 11.50 | 12.00 | 11.75 | 13.55 | +7.15 | +111.72% | 0.16 | 323 | 853 | 1.16 | 0.76 | 0.02 | -0.25 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 74.00 | 10.95 | 11.70 | 11.33 | 10.05 | +4.32 | +75.40% | 0.15 | 185 | 882 | 1.12 | 0.74 | 0.02 | -0.27 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 75.00 | 10.20 | 10.55 | 10.38 | 10.75 | +5.40 | +100.94% | 0.14 | 2,193 | 6,290 | 1.12 | 0.71 | 0.02 | -0.28 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 76.00 | 9.55 | 9.90 | 9.73 | 10.60 | % | 0.13 | 46 | 0 | 1.13 | 0.69 | 0.02 | -0.30 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 77.00 | 8.95 | 9.90 | 9.43 | 9.35 | % | 0.12 | 697 | 0 | 1.16 | 0.66 | 0.03 | -0.31 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 78.00 | 8.35 | 8.85 | 8.60 | 7.50 | % | 0.11 | 1,085 | 0 | 1.16 | 0.63 | 0.03 | -0.32 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 79.00 | 7.85 | 8.15 | 8.00 | 7.04 | % | 0.10 | 379 | 0 | 1.15 | 0.60 | 0.03 | -0.33 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 80.00 | 7.35 | 7.90 | 7.63 | 7.30 | +3.75 | +105.64% | 0.10 | 3,398 | 5,352 | 1.16 | 0.58 | 0.03 | -0.33 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 81.00 | 6.90 | 7.10 | 7.00 | 6.70 | % | 0.09 | 309 | 0 | 1.18 | 0.55 | 0.03 | -0.34 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 82.00 | 6.45 | 7.35 | 6.90 | 6.20 | % | 0.08 | 277 | 0 | 1.20 | 0.53 | 0.03 | -0.34 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 83.00 | 6.00 | 6.15 | 6.08 | 6.17 | % | 0.07 | 293 | 0 | 1.24 | 0.50 | 0.03 | -0.34 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 84.00 | 5.60 | 6.05 | 5.83 | 5.78 | % | 0.07 | 340 | 0 | 1.22 | 0.48 | 0.03 | -0.34 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 85.00 | 5.20 | 5.30 | 5.25 | 5.21 | +2.89 | +124.57% | 0.06 | 3,107 | 1,981 | 1.19 | 0.45 | 0.03 | -0.34 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 86.00 | 4.80 | 5.35 | 5.08 | 4.10 | % | 0.06 | 256 | 0 | 1.23 | 0.43 | 0.03 | -0.34 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 87.00 | 4.45 | 4.90 | 4.68 | 3.84 | % | 0.05 | 264 | 0 | 1.21 | 0.40 | 0.02 | -0.33 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 88.00 | 4.10 | 4.25 | 4.18 | 4.35 | % | 0.05 | 1,777 | 0 | 1.21 | 0.38 | 0.02 | -0.33 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 89.00 | 3.75 | 3.95 | 3.85 | 3.20 | % | 0.04 | 341 | 0 | 1.19 | 0.36 | 0.02 | -0.32 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 90.00 | 2.99 | 3.70 | 3.35 | 3.60 | +2.10 | +140.00% | 0.04 | 5,465 | 7,312 | 1.19 | 0.34 | 0.02 | -0.31 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 91.00 | 3.15 | 3.35 | 3.25 | 2.73 | % | 0.04 | 306 | 0 | 1.22 | 0.32 | 0.02 | -0.30 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 92.00 | 2.91 | 3.10 | 3.01 | 3.21 | % | 0.03 | 226 | 0 | 1.22 | 0.30 | 0.02 | -0.29 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 93.00 | 2.71 | 2.89 | 2.80 | 2.89 | % | 0.03 | 300 | 0 | 1.23 | 0.28 | 0.02 | -0.28 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 94.00 | 2.48 | 2.64 | 2.56 | 2.67 | % | 0.03 | 260 | 0 | 1.22 | 0.26 | 0.02 | -0.27 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 95.00 | 2.25 | 2.46 | 2.36 | 2.42 | +1.52 | +168.89% | 0.02 | 1,940 | 1,160 | 1.22 | 0.24 | 0.02 | -0.26 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 100.00 | 1.52 | 1.69 | 1.61 | 1.73 | +1.05 | +154.42% | 0.02 | 14,829 | 10,822 | 1.24 | 0.17 | 0.02 | -0.22 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 105.00 | 1.01 | 1.16 | 1.09 | 1.13 | +0.58 | +105.46% | 0.01 | 722 | 6 | 1.30 | 0.12 | 0.01 | -0.17 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 110.00 | 0.63 | 0.79 | 0.71 | 0.75 | +0.45 | +150.00% | 0.01 | 1,555 | 415 | 1.31 | 0.09 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 2:58:56 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 2:58:56 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,743 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 21.00 | 0.00 | 0.26 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 2:58:56 PM EST |
| 22.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.01 | 10 | 375 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 23.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,972 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.02 | -66.67% | 0.01 | 10 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 5,274 | 2.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 31 | 316 | 2.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 168 | 127 | 2.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 28.00 | 0.00 | 0.18 | 0.09 | 0.16 | +0.11 | +220.00% | 0.00 | 3 | 269 | 3.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 29.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 448 | 3.65 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 2,772 | 2.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 31.00 | 0.00 | 0.24 | 0.12 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 592 | 3.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 32.00 | 0.00 | 0.13 | 0.07 | 0.04 | +0.01 | +33.34% | 0.00 | 10 | 649 | 2.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 33.00 | 0.02 | 0.29 | 0.16 | 0.06 | +0.04 | +200.00% | 0.00 | 11 | 320 | 2.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 34.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2,758 | 3,139 | 2.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 23 | 938 | 2.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 36.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 32 | 1,387 | 2.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 37.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 1,281 | 1.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 38.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 12 | 1,680 | 1.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 39.00 | 0.03 | 0.13 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 13 | 2,581 | 2.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 39.50 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.89 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 40.00 | 0.04 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 51 | 5,636 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 40.50 | 0.00 | 0.21 | 0.11 | 0.03 | -0.05 | -62.50% | 0.00 | 9 | 66 | 3.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 41.00 | 0.03 | 0.33 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 2,332 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 41.50 | 0.00 | 0.48 | 0.24 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 128 | 3.42 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 42.00 | 0.02 | 0.15 | 0.09 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 489 | 1.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 42.50 | 0.02 | 0.30 | 0.16 | 0.08 | -0.02 | -20.00% | 0.00 | 15 | 56 | 1.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 867 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 43.50 | 0.00 | 2.17 | 1.09 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 63 | 3.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 44.00 | 0.05 | 0.13 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 50 | 1,274 | 1.78 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 45.00 | 0.05 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 47 | 2,274 | 1.71 | -0.01 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 46.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 21 | 419 | 1.73 | -0.01 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 47.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.09 | -52.95% | 0.00 | 35 | 602 | 1.64 | -0.01 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 48.00 | 0.03 | 0.20 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 16 | 835 | 1.56 | -0.01 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 49.00 | 0.01 | 0.20 | 0.11 | 0.15 | -0.45 | -75.00% | 0.00 | 37 | 276 | 1.45 | -0.01 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 190 | 1,908 | 1.53 | -0.01 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 51.00 | 0.05 | 0.21 | 0.13 | 0.11 | -0.05 | -31.25% | 0.00 | 24 | 127 | 1.47 | -0.01 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 52.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.16 | -57.15% | 0.00 | 132 | 205 | 1.65 | -0.01 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 53.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.08 | -28.58% | 0.00 | 20 | 253 | 1.41 | -0.02 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 54.00 | 0.07 | 0.25 | 0.16 | 0.19 | -0.11 | -36.67% | 0.00 | 40 | 152 | 1.36 | -0.03 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 55.00 | 0.09 | 0.37 | 0.23 | 0.21 | -0.10 | -32.26% | 0.00 | 107 | 535 | 1.38 | -0.03 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 56.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.16 | -41.03% | 0.00 | 31 | 263 | 1.22 | -0.04 | 0.00 | -0.08 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 57.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.39 | -97.50% | 0.00 | 68 | 460 | 1.29 | -0.04 | 0.00 | -0.08 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 58.00 | 0.10 | 0.66 | 0.38 | 0.26 | -0.19 | -42.23% | 0.01 | 5 | 62 | 1.33 | -0.04 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 59.00 | 0.02 | 0.47 | 0.25 | 0.29 | -0.32 | -52.46% | 0.00 | 2 | 52 | 1.13 | -0.05 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 60.00 | 0.31 | 0.38 | 0.35 | 0.33 | -0.32 | -49.24% | 0.01 | 910 | 2,548 | 1.26 | -0.05 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 61.00 | 0.22 | 0.82 | 0.52 | 0.26 | -0.51 | -66.24% | 0.01 | 111 | 123 | 1.22 | -0.06 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 62.00 | 0.31 | 0.72 | 0.52 | 0.59 | -0.28 | -32.19% | 0.01 | 11 | 68 | 1.22 | -0.06 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 63.00 | 0.42 | 0.72 | 0.57 | 0.42 | -0.64 | -60.38% | 0.01 | 193 | 218 | 1.18 | -0.07 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 64.00 | 0.50 | 0.66 | 0.58 | 0.52 | -0.68 | -56.67% | 0.01 | 125 | 113 | 1.15 | -0.08 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 65.00 | 0.54 | 0.69 | 0.62 | 0.53 | -0.96 | -64.43% | 0.01 | 1,018 | 942 | 1.17 | -0.09 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 66.00 | 0.67 | 0.79 | 0.73 | 0.72 | -1.03 | -58.86% | 0.01 | 76 | 127 | 1.18 | -0.10 | 0.01 | -0.15 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 67.00 | 0.78 | 0.95 | 0.87 | 0.90 | -0.96 | -51.62% | 0.01 | 1,202 | 174 | 1.16 | -0.12 | 0.01 | -0.17 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 68.00 | 0.91 | 1.20 | 1.06 | 1.21 | -1.00 | -45.25% | 0.02 | 5,279 | 814 | 1.15 | -0.13 | 0.02 | -0.18 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 69.00 | 1.05 | 1.55 | 1.30 | 1.23 | -1.27 | -50.80% | 0.02 | 1,140 | 287 | 1.14 | -0.15 | 0.02 | -0.19 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 70.00 | 1.24 | 1.45 | 1.35 | 1.34 | -1.71 | -56.07% | 0.02 | 5,999 | 755 | 1.17 | -0.17 | 0.02 | -0.21 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 71.00 | 1.41 | 1.62 | 1.52 | 1.48 | -1.85 | -55.56% | 0.02 | 65 | 70 | 1.15 | -0.19 | 0.02 | -0.22 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 72.00 | 1.67 | 1.83 | 1.75 | 1.72 | -2.03 | -54.14% | 0.02 | 104 | 128 | 1.16 | -0.21 | 0.02 | -0.24 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 73.00 | 1.93 | 2.09 | 2.01 | 2.01 | -2.44 | -54.84% | 0.03 | 154 | 98 | 1.14 | -0.24 | 0.02 | -0.25 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 74.00 | 2.22 | 2.42 | 2.32 | 2.29 | -2.73 | -54.39% | 0.03 | 43 | 126 | 1.15 | -0.26 | 0.02 | -0.27 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 75.00 | 2.53 | 2.71 | 2.62 | 2.60 | -2.97 | -53.33% | 0.03 | 1,756 | 566 | 1.15 | -0.29 | 0.02 | -0.28 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 76.00 | 2.55 | 3.10 | 2.83 | 3.28 | % | 0.04 | 17 | 0 | 1.14 | -0.31 | 0.02 | -0.30 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 77.00 | 3.25 | 3.55 | 3.40 | 3.25 | % | 0.04 | 14 | 0 | 1.15 | -0.34 | 0.03 | -0.31 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 78.00 | 3.70 | 3.95 | 3.83 | 3.85 | % | 0.05 | 101 | 0 | 1.15 | -0.37 | 0.03 | -0.32 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 79.00 | 4.15 | 4.35 | 4.25 | 4.80 | % | 0.05 | 225 | 0 | 1.16 | -0.40 | 0.03 | -0.33 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 80.00 | 4.60 | 4.80 | 4.70 | 4.50 | -4.15 | -47.98% | 0.06 | 4,315 | 211 | 1.17 | -0.42 | 0.03 | -0.33 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 81.00 | 5.15 | 5.70 | 5.43 | 5.44 | % | 0.07 | 84 | 0 | 1.19 | -0.45 | 0.03 | -0.34 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 82.00 | 5.45 | 5.95 | 5.70 | 5.67 | % | 0.07 | 678 | 0 | 1.20 | -0.47 | 0.03 | -0.34 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 83.00 | 6.20 | 6.60 | 6.40 | 6.10 | % | 0.08 | 63 | 0 | 1.18 | -0.50 | 0.03 | -0.34 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 84.00 | 6.80 | 7.05 | 6.93 | 6.44 | % | 0.08 | 70 | 0 | 1.22 | -0.52 | 0.03 | -0.34 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 85.00 | 7.40 | 7.80 | 7.60 | 7.50 | -4.40 | -36.98% | 0.09 | 3,387 | 51 | 1.21 | -0.55 | 0.03 | -0.34 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 86.00 | 7.70 | 8.70 | 8.20 | 9.17 | % | 0.10 | 190 | 0 | 1.24 | -0.57 | 0.03 | -0.34 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 87.00 | 8.65 | 9.30 | 8.98 | 8.54 | % | 0.10 | 34 | 0 | 1.23 | -0.60 | 0.02 | -0.33 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 88.00 | 9.35 | 9.85 | 9.60 | 10.60 | % | 0.11 | 181 | 0 | 1.20 | -0.62 | 0.02 | -0.33 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 89.00 | 9.95 | 10.25 | 10.10 | 10.70 | % | 0.11 | 147 | 0 | 1.23 | -0.64 | 0.02 | -0.32 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 90.00 | 10.65 | 10.95 | 10.80 | 11.94 | -13.76 | -53.55% | 0.12 | 275 | 18 | 1.23 | -0.66 | 0.02 | -0.31 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 91.00 | 11.40 | 11.90 | 11.65 | 13.10 | % | 0.13 | 12 | 0 | 1.23 | -0.68 | 0.02 | -0.30 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 92.00 | 12.10 | 12.50 | 12.30 | 10.20 | % | 0.13 | 2 | 0 | 1.23 | -0.70 | 0.02 | -0.29 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 93.00 | 12.85 | 13.25 | 13.05 | 14.26 | % | 0.14 | 42 | 0 | 1.23 | -0.72 | 0.02 | -0.28 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 94.00 | 13.60 | 14.60 | 14.10 | 13.35 | % | 0.15 | 1 | 0 | 1.27 | -0.74 | 0.02 | -0.27 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 95.00 | 14.45 | 14.95 | 14.70 | 14.15 | -10.70 | -43.06% | 0.15 | 11 | 1 | 1.25 | -0.76 | 0.02 | -0.26 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 100.00 | 18.20 | 19.25 | 18.73 | 18.65 | % | 0.19 | 92 | 0 | 1.29 | -0.83 | 0.02 | -0.22 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 105.00 | 23.15 | 24.10 | 23.63 | 23.70 | % | 0.23 | 14 | 0 | 1.26 | -0.88 | 0.01 | -0.17 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 110.00 | 27.70 | 28.45 | 28.08 | 27.75 | % | 0.26 | 92 | 0 | 1.33 | -0.91 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |