Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $41.65 as of 10/28/2026 7:18:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.45 | 19.00 | 17.23 | 16.25 | 0.00 | 0.00% | 0.69 | 0 | 10 | 7.52 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 4:00:12 PM EST |
| 30.00 | 10.45 | 13.85 | 12.15 | 11.21 | -1.24 | -9.96% | 0.41 | 2 | 824 | 5.35 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 31.00 | 10.00 | 12.55 | 11.28 | 10.20 | -1.30 | -11.31% | 0.36 | 9 | 18 | 5.13 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 32.00 | 9.00 | 11.55 | 10.28 | 9.27 | -0.52 | -5.32% | 0.32 | 9 | 30 | 4.97 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 32.50 | 7.95 | 11.05 | 9.50 | 9.15 | -0.23 | -2.46% | 0.29 | 3 | 84 | 4.98 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 33.00 | 7.45 | 11.05 | 9.25 | 8.72 | -0.85 | -8.89% | 0.28 | 4 | 146 | 4.62 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 33.50 | 7.55 | 10.20 | 8.88 | 7.87 | -1.17 | -12.95% | 0.27 | 3 | 20 | 3.97 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 34.00 | 7.00 | 9.55 | 8.28 | 7.35 | -1.24 | -14.44% | 0.24 | 2 | 52 | 4.29 | 0.99 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 34.50 | 6.55 | 9.10 | 7.83 | 6.94 | -1.51 | -17.87% | 0.23 | 3 | 78 | 4.00 | 0.99 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 35.00 | 6.05 | 8.30 | 7.18 | 6.33 | -1.66 | -20.78% | 0.21 | 14 | 24 | 3.01 | 0.98 | 0.01 | -0.02 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 35.50 | 5.55 | 8.10 | 6.83 | 5.93 | +0.45 | +8.22% | 0.19 | 20 | 92 | 3.78 | 0.98 | 0.01 | -0.02 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 36.00 | 5.05 | 7.30 | 6.18 | 5.15 | -1.00 | -16.26% | 0.17 | 6 | 50 | 2.84 | 0.98 | 0.01 | -0.02 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 36.50 | 4.20 | 7.45 | 5.83 | 4.90 | -0.61 | -11.08% | 0.16 | 4 | 30 | 3.29 | 0.96 | 0.02 | -0.04 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 37.00 | 3.65 | 6.65 | 5.15 | 4.65 | -0.63 | -11.94% | 0.14 | 5 | 231 | 2.81 | 0.94 | 0.03 | -0.07 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 37.50 | 3.00 | 6.60 | 4.80 | 2.70 | -3.08 | -53.29% | 0.13 | 2 | 109 | 3.11 | 0.93 | 0.03 | -0.08 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 38.00 | 2.57 | 5.20 | 3.89 | 3.64 | -0.51 | -12.29% | 0.10 | 22 | 425 | 2.03 | 0.89 | 0.04 | -0.13 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 38.50 | 2.11 | 5.65 | 3.88 | 3.26 | -1.65 | -33.61% | 0.10 | 92 | 127 | 2.82 | 0.86 | 0.05 | -0.16 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 39.00 | 3.25 | 4.30 | 3.78 | 3.65 | +0.30 | +8.96% | 0.10 | 128 | 1,043 | 1.85 | 0.83 | 0.07 | -0.17 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 39.50 | 2.97 | 3.65 | 3.31 | 3.30 | +0.32 | +10.74% | 0.08 | 14 | 399 | 1.67 | 0.80 | 0.08 | -0.19 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 40.00 | 2.56 | 2.82 | 2.69 | 2.79 | +0.19 | +7.31% | 0.07 | 750 | 882 | 1.34 | 0.75 | 0.09 | -0.22 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 40.50 | 2.23 | 2.43 | 2.33 | 2.30 | +0.14 | +6.49% | 0.06 | 128 | 447 | 1.31 | 0.70 | 0.11 | -0.24 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 41.00 | 1.84 | 2.15 | 2.00 | 2.00 | +0.02 | +1.01% | 0.05 | 833 | 1,547 | 1.26 | 0.63 | 0.12 | -0.26 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 41.50 | 1.54 | 1.82 | 1.68 | 1.65 | -0.05 | -2.95% | 0.04 | 441 | 536 | 1.21 | 0.57 | 0.13 | -0.28 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 42.00 | 1.30 | 1.47 | 1.39 | 1.39 | -0.05 | -3.48% | 0.03 | 812 | 2,080 | 1.17 | 0.50 | 0.13 | -0.29 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 42.50 | 1.09 | 1.20 | 1.15 | 1.20 | 0.00 | 0.00% | 0.03 | 745 | 1,120 | 1.15 | 0.43 | 0.13 | -0.30 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 43.00 | 0.89 | 1.00 | 0.95 | 0.93 | -0.07 | -7.00% | 0.02 | 945 | 2,166 | 1.14 | 0.37 | 0.13 | -0.30 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 43.50 | 0.70 | 0.81 | 0.76 | 0.86 | +0.02 | +2.39% | 0.02 | 514 | 1,009 | 1.12 | 0.31 | 0.12 | -0.29 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 44.00 | 0.57 | 0.65 | 0.61 | 0.60 | -0.08 | -11.77% | 0.01 | 549 | 1,828 | 1.12 | 0.26 | 0.11 | -0.28 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 44.50 | 0.45 | 0.50 | 0.48 | 0.49 | -0.12 | -19.68% | 0.01 | 388 | 548 | 1.10 | 0.22 | 0.10 | -0.26 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 45.00 | 0.34 | 0.42 | 0.38 | 0.38 | -0.06 | -13.64% | 0.01 | 1,668 | 4,287 | 1.10 | 0.18 | 0.09 | -0.24 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 45.50 | 0.22 | 0.36 | 0.29 | 0.27 | -0.18 | -40.00% | 0.01 | 324 | 918 | 1.10 | 0.15 | 0.08 | -0.22 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 46.00 | 0.21 | 0.27 | 0.24 | 0.22 | -0.08 | -26.67% | 0.01 | 436 | 1,855 | 1.12 | 0.12 | 0.07 | -0.20 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 46.50 | 0.14 | 0.25 | 0.20 | 0.17 | -0.07 | -29.17% | 0.00 | 179 | 312 | 1.13 | 0.10 | 0.06 | -0.18 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 47.00 | 0.10 | 0.17 | 0.14 | 0.14 | -0.05 | -26.32% | 0.00 | 111 | 2,093 | 1.10 | 0.09 | 0.05 | -0.17 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 47.50 | 0.01 | 0.18 | 0.10 | 0.09 | -0.09 | -50.00% | 0.00 | 135 | 110 | 1.22 | 0.06 | 0.04 | -0.11 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 48.00 | 0.05 | 0.14 | 0.10 | 0.08 | -0.07 | -46.67% | 0.00 | 261 | 1,574 | 1.15 | 0.05 | 0.04 | -0.10 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 48.50 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.68 | 0.03 | 0.03 | -0.06 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 49.00 | 0.00 | 0.16 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 37 | 508 | 1.38 | 0.03 | 0.02 | -0.05 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 49.50 | 0.00 | 0.07 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 17 | 189 | 1.21 | 0.02 | 0.02 | -0.04 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 50.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 539 | 3,947 | 1.19 | 0.02 | 0.02 | -0.04 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 51.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 714 | 1.28 | 0.02 | 0.01 | -0.03 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 52.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 701 | 1.71 | 0.00 | 0.01 | -0.01 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 374 | 1.54 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 54.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 519 | 1.49 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 156 | 1,557 | 1.48 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 494 | 1.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 559 | 1.58 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,221 | 1.80 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 59.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 295 | 2.13 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:12 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 9,170 | 1.82 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 61.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,388 | 3.03 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:12 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 1,281 | 2.39 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 63.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 901 | 2.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 408 | 2.11 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,313 | 2.18 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 66.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 142 | 2.42 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:12 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 135 | 2.79 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 3.17 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:12 PM EST |
| 69.00 | 0.00 | 1.08 | 0.54 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 178 | 5.30 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:12 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 2,034 | 2.83 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 167 | 2.57 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 72.00 | 0.00 | 1.89 | 0.95 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 335 | 6.62 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:12 PM EST |
| 73.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 292 | 6.99 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:12 PM EST |
| 74.00 | 0.00 | 0.62 | 0.31 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 173 | 5.06 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:12 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,028 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,705 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 90.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,317 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4,557 | 2.76 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,158 | 1.88 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.97 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 32.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.70 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.61 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 374 | 1.76 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 33.50 | 0.00 | 0.14 | 0.07 | 0.02 | -0.07 | -77.78% | 0.00 | 2 | 126 | 2.02 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 42 | 534 | 1.45 | -0.01 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 34.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 4 | 91 | 1.49 | -0.01 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 35.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 143 | 2,515 | 1.19 | -0.02 | 0.01 | -0.02 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 35.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 8 | 240 | 1.31 | -0.02 | 0.01 | -0.02 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.02 | -25.00% | 0.00 | 64 | 774 | 1.65 | -0.02 | 0.01 | -0.02 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 36.50 | 0.00 | 0.13 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 10 | 386 | 1.38 | -0.04 | 0.02 | -0.04 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 37.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 188 | 1,592 | 1.04 | -0.06 | 0.03 | -0.07 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 37.50 | 0.00 | 0.16 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 197 | 1,327 | 1.25 | -0.07 | 0.03 | -0.08 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 38.00 | 0.10 | 0.16 | 0.13 | 0.10 | -0.16 | -61.54% | 0.00 | 1,223 | 2,637 | 0.98 | -0.11 | 0.04 | -0.13 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 38.50 | 0.08 | 0.24 | 0.16 | 0.21 | -0.10 | -32.26% | 0.00 | 590 | 210 | 0.92 | -0.14 | 0.05 | -0.16 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 39.00 | 0.19 | 0.25 | 0.22 | 0.22 | -0.19 | -46.35% | 0.01 | 369 | 1,075 | 0.92 | -0.17 | 0.07 | -0.17 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 39.50 | 0.23 | 0.36 | 0.30 | 0.31 | -0.23 | -42.60% | 0.01 | 116 | 449 | 0.90 | -0.20 | 0.08 | -0.19 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 40.00 | 0.35 | 0.42 | 0.39 | 0.38 | -0.26 | -40.63% | 0.01 | 2,554 | 2,594 | 0.88 | -0.25 | 0.09 | -0.22 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 40.50 | 0.48 | 0.59 | 0.54 | 0.66 | -0.13 | -16.46% | 0.01 | 274 | 294 | 0.89 | -0.30 | 0.11 | -0.24 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 41.00 | 0.62 | 0.70 | 0.66 | 0.67 | -0.36 | -34.96% | 0.02 | 1,455 | 450 | 0.84 | -0.37 | 0.12 | -0.26 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 41.50 | 0.82 | 0.91 | 0.87 | 0.87 | -0.33 | -27.50% | 0.02 | 322 | 196 | 0.84 | -0.43 | 0.13 | -0.28 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 42.00 | 0.99 | 1.16 | 1.08 | 1.11 | -0.36 | -24.49% | 0.03 | 376 | 1,239 | 0.81 | -0.50 | 0.13 | -0.29 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 42.50 | 1.27 | 1.43 | 1.35 | 1.53 | -0.19 | -11.05% | 0.03 | 15 | 256 | 0.81 | -0.57 | 0.13 | -0.30 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 43.00 | 1.55 | 1.72 | 1.64 | 2.47 | +0.42 | +20.49% | 0.04 | 48 | 496 | 0.78 | -0.63 | 0.13 | -0.30 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 43.50 | 1.72 | 2.09 | 1.91 | 2.48 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.72 | -0.69 | 0.12 | -0.29 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 44.00 | 2.11 | 2.45 | 2.28 | 3.50 | +0.88 | +33.59% | 0.05 | 2 | 315 | 0.69 | -0.74 | 0.11 | -0.28 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 44.50 | 2.43 | 2.87 | 2.65 | 3.80 | +1.16 | +43.94% | 0.06 | 1 | 19 | 1.13 | -0.78 | 0.10 | -0.26 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 45.00 | 2.83 | 3.25 | 3.04 | 3.02 | -0.43 | -12.47% | 0.07 | 33 | 1,824 | 0.63 | -0.82 | 0.09 | -0.24 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 45.50 | 2.20 | 5.40 | 3.80 | 4.49 | +1.10 | +32.45% | 0.08 | 7 | 5 | 2.79 | -0.85 | 0.08 | -0.22 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 46.00 | 3.60 | 4.60 | 4.10 | 4.05 | -0.42 | -9.40% | 0.09 | 503 | 1,441 | 1.81 | -0.88 | 0.07 | -0.20 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 46.50 | 3.50 | 4.75 | 4.13 | 4.72 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.57 | -0.90 | 0.06 | -0.18 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 47.00 | 4.35 | 5.10 | 4.73 | 5.05 | -0.04 | -0.79% | 0.10 | 7 | 277 | 2.71 | -0.91 | 0.05 | -0.17 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 47.50 | 4.00 | 6.60 | 5.30 | 6.57 | +1.22 | +22.81% | 0.11 | 2 | 22 | 2.91 | -0.94 | 0.04 | -0.11 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 48.00 | 5.05 | 7.50 | 6.28 | 6.53 | +0.58 | +9.75% | 0.13 | 247 | 536 | 3.07 | -0.95 | 0.04 | -0.10 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 48.50 | 5.10 | 7.50 | 6.30 | 7.42 | +1.12 | +17.78% | 0.13 | 2 | 31 | 2.96 | -0.97 | 0.03 | -0.06 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 49.00 | 5.85 | 7.90 | 6.88 | 7.18 | +0.18 | +2.58% | 0.14 | 40 | 975 | 2.73 | -0.97 | 0.02 | -0.05 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 49.50 | 5.30 | 9.10 | 7.20 | 7.61 | % | 0.15 | 6 | 0 | 3.48 | -0.98 | 0.02 | -0.04 | 10/28/2026 | 10/28/2026 4:00:12 PM EST | |
| 50.00 | 7.45 | 8.10 | 7.78 | 8.00 | -0.25 | -3.03% | 0.16 | 58 | 3,524 | 2.62 | -0.98 | 0.02 | -0.04 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 51.00 | 7.80 | 10.45 | 9.13 | 9.04 | +1.13 | +14.29% | 0.18 | 21 | 855 | 3.64 | -0.98 | 0.01 | -0.03 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 52.00 | 9.15 | 10.90 | 10.03 | 10.31 | +0.43 | +4.36% | 0.19 | 30 | 976 | 3.29 | -1.00 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 53.00 | 9.90 | 12.55 | 11.23 | 11.85 | +1.06 | +9.83% | 0.21 | 30 | 464 | 4.10 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 54.00 | 10.70 | 13.20 | 11.95 | 13.02 | +1.53 | +13.32% | 0.22 | 22 | 919 | 3.94 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 55.00 | 11.50 | 14.55 | 13.03 | 13.44 | +0.54 | +4.19% | 0.24 | 14 | 424 | 4.45 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 56.00 | 12.80 | 15.40 | 14.10 | 14.87 | -1.33 | -8.21% | 0.25 | 2 | 1,603 | 4.46 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 57.00 | 13.45 | 16.55 | 15.00 | 17.13 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.77 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:12 PM EST |
| 58.00 | 14.40 | 17.60 | 16.00 | 18.15 | 0.00 | 0.00% | 0.28 | 0 | 4 | 4.97 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 59.00 | 15.40 | 17.95 | 16.68 | 16.54 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.97 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 60.00 | 16.60 | 19.30 | 17.95 | 19.01 | +1.46 | +8.32% | 0.30 | 2 | 191 | 5.31 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 61.00 | 17.00 | 20.65 | 18.83 | 20.85 | 0.00 | 0.00% | 0.31 | 0 | 796 | 5.50 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:12 PM EST |
| 62.00 | 18.40 | 21.60 | 20.00 | 19.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 63.00 | 19.40 | 21.95 | 20.68 | 20.27 | 0.00 | 0.00% | 0.33 | 0 | 1 | 5.66 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 4:00:12 PM EST |
| 64.00 | 20.15 | 23.60 | 21.88 | 24.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:12 PM EST |
| 65.00 | 21.40 | 23.95 | 22.68 | 23.08 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 66.00 | 22.40 | 25.60 | 24.00 | 24.03 | 0.00 | 0.00% | 0.36 | 0 | 1 | 6.04 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 67.00 | 23.95 | 26.60 | 25.28 | 24.94 | 0.00 | 0.00% | 0.38 | 0 | 2 | 6.17 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 68.00 | 23.75 | 27.55 | 25.65 | 25.22 | 0.00 | 0.00% | 0.38 | 0 | 1 | 6.22 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 69.00 | 25.40 | 28.60 | 27.00 | 29.04 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:12 PM EST |
| 70.00 | 26.40 | 29.60 | 28.00 | 29.89 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 71.00 | 27.40 | 30.60 | 29.00 | 30.63 | 0.00 | 0.00% | 0.41 | 0 | 1 | 6.61 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 72.00 | 28.40 | 31.60 | 30.00 | 31.56 | 0.00 | 0.00% | 0.42 | 0 | 2 | 6.72 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 73.00 | 29.45 | 32.60 | 31.03 | 31.21 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:12 PM EST |
| 74.00 | 30.95 | 33.60 | 32.28 | 33.07 | +0.95 | +2.96% | 0.44 | 1 | 1 | 6.93 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 75.00 | 31.65 | 34.65 | 33.15 | 33.99 | +1.82 | +5.66% | 0.44 | 1 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:12 PM EST |
| 80.00 | 36.40 | 39.70 | 38.05 | 38.42 | 0.00 | 0.00% | 0.48 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 4:00:12 PM EST |
| 85.00 | 41.40 | 44.55 | 42.98 | 33.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 4:00:12 PM EST |
| 90.00 | 46.40 | 49.70 | 48.05 | 42.75 | 0.00 | 0.00% | 0.53 | 0 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 4:00:12 PM EST |