Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $41.76 as of 10/30/2026 8:36:46 AM 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 | 15.90 | 18.35 | 17.13 | 16.57 | 0.00 | 0.00% | 0.69 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 4:00:02 PM EST |
| 30.00 | 11.00 | 12.95 | 11.98 | 10.50 | 0.00 | 0.00% | 0.40 | 0 | 85 | 3.04 | 0.99 | 0.00 | -0.01 | 10/23/2026 | 10/29/2026 4:00:02 PM EST |
| 30.50 | 10.40 | 12.45 | 11.43 | % | 0.37 | 0 | 0 | 2.97 | 0.99 | 0.00 | -0.01 | 10/29/2026 4:00:02 PM EST | |||
| 31.00 | 10.05 | 12.05 | 11.05 | 10.30 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.88 | 0.99 | 0.00 | -0.01 | 10/27/2026 | 10/29/2026 4:00:02 PM EST |
| 31.50 | 9.55 | 11.45 | 10.50 | % | 0.33 | 0 | 0 | 2.79 | 0.99 | 0.00 | -0.01 | 10/29/2026 4:00:02 PM EST | |||
| 32.00 | 9.10 | 10.70 | 9.90 | 7.09 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.70 | 0.99 | 0.01 | -0.02 | 10/22/2026 | 10/29/2026 4:00:02 PM EST |
| 32.50 | 8.60 | 10.30 | 9.45 | % | 0.29 | 0 | 0 | 2.64 | 0.98 | 0.01 | -0.02 | 10/29/2026 4:00:02 PM EST | |||
| 33.00 | 8.15 | 9.90 | 9.03 | 6.93 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.55 | 0.97 | 0.01 | -0.03 | 10/23/2026 | 10/29/2026 4:00:02 PM EST |
| 33.50 | 7.65 | 9.35 | 8.50 | 7.60 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.46 | 0.97 | 0.01 | -0.03 | 10/28/2026 | 10/29/2026 4:00:02 PM EST |
| 34.00 | 7.15 | 8.00 | 7.58 | 9.48 | 0.00 | 0.00% | 0.22 | 0 | 95 | 2.29 | 0.96 | 0.01 | -0.04 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 34.50 | 6.70 | 8.45 | 7.58 | 9.10 | 0.00 | 0.00% | 0.22 | 0 | 27 | 1.97 | 0.95 | 0.02 | -0.04 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 35.00 | 6.45 | 7.80 | 7.13 | 8.43 | 0.00 | 0.00% | 0.20 | 0 | 44 | 2.01 | 0.94 | 0.02 | -0.05 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 35.50 | 5.80 | 7.65 | 6.73 | 8.05 | 0.00 | 0.00% | 0.19 | 0 | 67 | 2.03 | 0.93 | 0.02 | -0.05 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 36.00 | 5.35 | 7.15 | 6.25 | 8.52 | 0.00 | 0.00% | 0.17 | 0 | 33 | 1.98 | 0.91 | 0.03 | -0.06 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 36.50 | 4.90 | 6.55 | 5.73 | 7.18 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.97 | 0.89 | 0.03 | -0.07 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 37.00 | 4.60 | 6.15 | 5.38 | 6.78 | 0.00 | 0.00% | 0.15 | 0 | 30 | 1.52 | 0.88 | 0.03 | -0.08 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 37.50 | 4.25 | 5.55 | 4.90 | 6.32 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.87 | 0.86 | 0.04 | -0.08 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 38.00 | 3.85 | 5.15 | 4.50 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 61 | 1.32 | 0.84 | 0.04 | -0.09 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 38.50 | 3.45 | 4.30 | 3.88 | 5.55 | 0.00 | 0.00% | 0.10 | 0 | 62 | 1.74 | 0.82 | 0.05 | -0.10 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 39.00 | 3.25 | 4.40 | 3.83 | 5.15 | 0.00 | 0.00% | 0.10 | 0 | 125 | 0.72 | 0.79 | 0.05 | -0.11 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 39.50 | 3.00 | 3.30 | 3.15 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 115 | 1.07 | 0.76 | 0.05 | -0.11 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 40.00 | 2.79 | 2.93 | 2.86 | 2.84 | -1.26 | -30.74% | 0.07 | 22 | 1,404 | 0.99 | 0.74 | 0.06 | -0.12 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 40.50 | 2.52 | 2.65 | 2.59 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 210 | 0.90 | 0.71 | 0.06 | -0.12 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 41.00 | 2.24 | 2.37 | 2.31 | 2.20 | -1.50 | -40.55% | 0.06 | 15 | 210 | 0.73 | 0.67 | 0.07 | -0.13 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 41.50 | 1.98 | 2.11 | 2.05 | 2.10 | -0.95 | -31.15% | 0.05 | 2 | 135 | 0.88 | 0.64 | 0.07 | -0.13 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 42.00 | 1.80 | 1.88 | 1.84 | 1.83 | -0.93 | -33.70% | 0.04 | 175 | 1,315 | 0.86 | 0.61 | 0.07 | -0.13 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 42.50 | 1.56 | 1.67 | 1.62 | 1.54 | -1.21 | -44.00% | 0.04 | 70 | 115 | 0.86 | 0.57 | 0.07 | -0.13 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 43.00 | 1.37 | 1.48 | 1.43 | 1.42 | -0.82 | -36.61% | 0.03 | 15 | 590 | 0.92 | 0.53 | 0.08 | -0.13 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 43.50 | 1.20 | 1.47 | 1.34 | 1.23 | -0.83 | -40.30% | 0.03 | 21 | 442 | 0.88 | 0.49 | 0.08 | -0.13 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 44.00 | 1.04 | 1.15 | 1.10 | 1.11 | -0.64 | -36.58% | 0.03 | 35 | 414 | 0.86 | 0.46 | 0.08 | -0.13 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 44.50 | 0.89 | 1.03 | 0.96 | 0.90 | -0.72 | -44.45% | 0.02 | 28 | 224 | 0.86 | 0.42 | 0.08 | -0.13 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 45.00 | 0.78 | 0.89 | 0.84 | 0.92 | -0.51 | -35.67% | 0.02 | 189 | 1,475 | 0.86 | 0.38 | 0.08 | -0.12 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 45.50 | 0.66 | 0.95 | 0.81 | 0.71 | -0.55 | -43.66% | 0.02 | 20 | 379 | 0.86 | 0.34 | 0.07 | -0.12 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 46.00 | 0.57 | 0.70 | 0.64 | 0.62 | -0.49 | -44.15% | 0.01 | 21 | 488 | 0.87 | 0.31 | 0.07 | -0.11 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 46.50 | 0.25 | 0.93 | 0.59 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 611 | 0.86 | 0.27 | 0.07 | -0.10 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 47.00 | 0.44 | 0.52 | 0.48 | 0.48 | -0.36 | -42.86% | 0.01 | 95 | 551 | 0.87 | 0.24 | 0.06 | -0.10 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 47.50 | 0.16 | 0.81 | 0.49 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.86 | 0.21 | 0.06 | -0.09 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 48.00 | 0.31 | 0.41 | 0.36 | 0.36 | -0.32 | -47.06% | 0.01 | 65 | 598 | 0.88 | 0.19 | 0.05 | -0.08 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 48.50 | 0.27 | 0.78 | 0.53 | 0.30 | -0.26 | -46.43% | 0.01 | 4 | 138 | 0.85 | 0.16 | 0.05 | -0.08 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 49.00 | 0.23 | 0.31 | 0.27 | 0.27 | -0.23 | -46.00% | 0.01 | 110 | 1,047 | 0.87 | 0.14 | 0.05 | -0.07 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 49.50 | 0.01 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.88 | 0.13 | 0.04 | -0.06 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 50.00 | 0.19 | 0.23 | 0.21 | 0.22 | -0.18 | -45.00% | 0.00 | 1,267 | 2,720 | 0.89 | 0.11 | 0.04 | -0.06 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 51.00 | 0.10 | 0.22 | 0.16 | 0.24 | -0.08 | -25.00% | 0.00 | 16 | 648 | 0.79 | 0.09 | 0.03 | -0.05 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 52.00 | 0.06 | 0.19 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 705 | 0.88 | 0.06 | 0.02 | -0.04 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 53.00 | 0.03 | 0.35 | 0.19 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.99 | 0.04 | 0.02 | -0.03 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 54.00 | 0.00 | 0.31 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 520 | 1.00 | 0.03 | 0.01 | -0.02 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 55.00 | 0.04 | 0.10 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,382 | 0.93 | 0.03 | 0.01 | -0.02 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 56.00 | 0.01 | 0.13 | 0.07 | 0.13 | +0.04 | +44.45% | 0.00 | 7 | 233 | 1.05 | 0.01 | 0.01 | -0.01 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 57.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,747 | 1.05 | 0.01 | 0.01 | -0.01 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 58.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 525 | 1.09 | 0.01 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 59.00 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.98 | 0.01 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,299 | 0.97 | 0.01 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 61.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.23 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 62.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.32 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:02 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.19 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.64 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.49 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:02 PM EST |
| 66.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:02 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.96 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.30 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 4:00:02 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.42 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 546 | 1.46 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:02 PM EST |
| 71.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 257 | 2.73 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:02 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.78 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:02 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.89 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 932 | 1.63 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 677 | 1.74 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.82 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 370 | 3.15 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 4:00:02 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.61 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.72 | 0.36 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 1,218 | 1.09 | -0.01 | 0.00 | -0.01 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.12 | -0.01 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.11 | 0.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.34 | -0.01 | 0.00 | -0.01 | 10/26/2026 | 10/29/2026 4:00:02 PM EST |
| 31.50 | 0.00 | 0.56 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.25 | -0.01 | 0.00 | -0.01 | 10/27/2026 | 10/29/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.58 | 0.29 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.44 | -0.01 | 0.01 | -0.02 | 10/28/2026 | 10/29/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.85 | -0.02 | 0.01 | -0.02 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 33.00 | 0.09 | 0.35 | 0.22 | 0.28 | +0.21 | +300.00% | 0.01 | 1 | 254 | 0.95 | -0.03 | 0.01 | -0.03 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 33.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.23 | -0.03 | 0.01 | -0.03 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 34.00 | 0.10 | 0.23 | 0.17 | 0.16 | -0.11 | -40.75% | 0.01 | 2 | 179 | 0.99 | -0.04 | 0.01 | -0.04 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 34.50 | 0.01 | 0.40 | 0.21 | 0.16 | +0.06 | +60.00% | 0.01 | 1 | 55 | 0.94 | -0.05 | 0.02 | -0.04 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 35.00 | 0.19 | 0.31 | 0.25 | 0.25 | +0.11 | +78.58% | 0.01 | 65 | 1,312 | 0.94 | -0.06 | 0.02 | -0.05 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 35.50 | 0.10 | 0.50 | 0.30 | 0.30 | +0.12 | +66.67% | 0.01 | 1 | 88 | 1.17 | -0.07 | 0.02 | -0.05 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 36.00 | 0.29 | 0.42 | 0.36 | 0.43 | +0.24 | +126.32% | 0.01 | 1 | 274 | 0.90 | -0.09 | 0.03 | -0.06 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 36.50 | 0.36 | 0.80 | 0.58 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.79 | -0.11 | 0.03 | -0.07 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 37.00 | 0.46 | 0.56 | 0.51 | 0.48 | +0.12 | +33.34% | 0.01 | 18 | 827 | 0.89 | -0.12 | 0.03 | -0.08 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 37.50 | 0.39 | 0.85 | 0.62 | 0.65 | +0.26 | +66.67% | 0.02 | 10 | 94 | 0.95 | -0.14 | 0.04 | -0.08 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 38.00 | 0.67 | 0.79 | 0.73 | 0.72 | +0.26 | +56.53% | 0.02 | 257 | 2,330 | 0.88 | -0.16 | 0.04 | -0.09 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 38.50 | 0.81 | 0.92 | 0.87 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.88 | -0.18 | 0.05 | -0.10 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 39.00 | 0.95 | 1.08 | 1.02 | 0.91 | +0.21 | +30.00% | 0.03 | 14 | 235 | 0.80 | -0.21 | 0.05 | -0.11 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 39.50 | 0.89 | 1.24 | 1.07 | 1.23 | +0.54 | +78.27% | 0.03 | 11 | 51 | 0.87 | -0.24 | 0.05 | -0.11 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 40.00 | 1.31 | 1.40 | 1.36 | 1.35 | +0.45 | +50.00% | 0.03 | 77 | 1,351 | 0.87 | -0.26 | 0.06 | -0.12 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 40.50 | 1.50 | 1.65 | 1.58 | 1.56 | +0.57 | +57.58% | 0.04 | 1 | 177 | 0.81 | -0.29 | 0.06 | -0.12 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 41.00 | 1.74 | 1.87 | 1.81 | 1.85 | +0.56 | +43.42% | 0.04 | 34 | 280 | 0.86 | -0.33 | 0.07 | -0.13 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 41.50 | 1.99 | 2.12 | 2.06 | 2.10 | +0.90 | +75.00% | 0.05 | 45 | 469 | 0.88 | -0.36 | 0.07 | -0.13 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 42.00 | 2.25 | 2.38 | 2.32 | 2.40 | +0.80 | +50.00% | 0.06 | 513 | 291 | 0.85 | -0.39 | 0.07 | -0.13 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 42.50 | 2.50 | 2.67 | 2.59 | 2.68 | +0.81 | +43.32% | 0.06 | 7 | 97 | 0.84 | -0.43 | 0.07 | -0.13 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 43.00 | 2.85 | 3.05 | 2.95 | 2.93 | +0.80 | +37.56% | 0.07 | 125 | 315 | 0.87 | -0.47 | 0.08 | -0.13 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 43.50 | 3.15 | 3.40 | 3.28 | 3.25 | +0.86 | +35.99% | 0.08 | 15 | 37 | 0.87 | -0.51 | 0.08 | -0.13 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 44.00 | 3.50 | 3.75 | 3.63 | 3.60 | +0.94 | +35.34% | 0.08 | 7 | 305 | 0.83 | -0.54 | 0.08 | -0.13 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 44.50 | 3.85 | 4.10 | 3.98 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.85 | -0.58 | 0.08 | -0.13 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 45.00 | 3.95 | 4.65 | 4.30 | 4.60 | +1.25 | +37.32% | 0.10 | 20 | 1,721 | 0.84 | -0.62 | 0.08 | -0.12 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 45.50 | 4.05 | 5.25 | 4.65 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.85 | -0.66 | 0.07 | -0.12 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 46.00 | 4.90 | 5.55 | 5.23 | 4.80 | +1.09 | +29.38% | 0.11 | 50 | 672 | 1.00 | -0.69 | 0.07 | -0.11 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 46.50 | 4.60 | 6.75 | 5.68 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.84 | -0.73 | 0.07 | -0.10 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 47.00 | 5.05 | 6.35 | 5.70 | 4.32 | 0.00 | 0.00% | 0.12 | 0 | 118 | 0.77 | -0.76 | 0.06 | -0.10 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 47.50 | 5.45 | 7.05 | 6.25 | 4.98 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.17 | -0.79 | 0.06 | -0.09 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 48.00 | 6.40 | 7.30 | 6.85 | 6.72 | +1.25 | +22.86% | 0.14 | 1 | 546 | 1.16 | -0.81 | 0.05 | -0.08 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 48.50 | 6.35 | 8.05 | 7.20 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.73 | -0.84 | 0.05 | -0.08 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 49.00 | 6.75 | 8.55 | 7.65 | 6.25 | 0.00 | 0.00% | 0.16 | 0 | 121 | 1.17 | -0.86 | 0.05 | -0.07 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 49.50 | 7.25 | 9.00 | 8.13 | 5.83 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.29 | -0.88 | 0.04 | -0.06 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 50.00 | 8.00 | 9.20 | 8.60 | 6.69 | 0.00 | 0.00% | 0.17 | 0 | 744 | 1.31 | -0.89 | 0.04 | -0.06 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 51.00 | 9.25 | 10.75 | 10.00 | 10.00 | 0.00 | 0.00% | 0.20 | 0 | 180 | 1.43 | -0.91 | 0.03 | -0.05 | 10/28/2026 | 10/29/2026 4:00:02 PM EST |
| 52.00 | 10.05 | 11.10 | 10.58 | 10.09 | +1.99 | +24.57% | 0.20 | 10 | 362 | 1.50 | -0.94 | 0.02 | -0.04 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 53.00 | 11.15 | 12.15 | 11.65 | 11.55 | +1.78 | +18.22% | 0.22 | 2 | 205 | 1.33 | -0.96 | 0.02 | -0.03 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 54.00 | 11.90 | 13.30 | 12.60 | 9.91 | 0.00 | 0.00% | 0.23 | 0 | 248 | 1.53 | -0.97 | 0.01 | -0.02 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 55.00 | 13.00 | 14.05 | 13.53 | 10.79 | 0.00 | 0.00% | 0.25 | 0 | 292 | 1.48 | -0.97 | 0.01 | -0.02 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 56.00 | 13.30 | 15.10 | 14.20 | 14.45 | +2.65 | +22.46% | 0.25 | 4 | 122 | 2.25 | -0.99 | 0.01 | -0.01 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 57.00 | 14.40 | 16.55 | 15.48 | 15.30 | +2.65 | +20.95% | 0.27 | 1 | 145 | 1.58 | -0.99 | 0.01 | -0.01 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 58.00 | 15.35 | 17.65 | 16.50 | 14.85 | 0.00 | 0.00% | 0.28 | 0 | 201 | 2.10 | -0.99 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 59.00 | 16.40 | 18.85 | 17.63 | 18.32 | 0.00 | 0.00% | 0.30 | 0 | 118 | 2.25 | -0.99 | 0.00 | -0.01 | 10/28/2026 | 10/29/2026 4:00:02 PM EST |
| 60.00 | 17.35 | 19.65 | 18.50 | 18.00 | 0.00 | 0.00% | 0.31 | 0 | 55 | 2.56 | -0.99 | 0.00 | -0.01 | 10/27/2026 | 10/29/2026 4:00:02 PM EST |
| 61.00 | 18.35 | 20.85 | 19.60 | 17.68 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.87 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 62.00 | 19.35 | 21.85 | 20.60 | 24.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 4:00:02 PM EST |
| 63.00 | 20.35 | 22.65 | 21.50 | 22.06 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.76 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:02 PM EST |
| 64.00 | 21.30 | 23.85 | 22.58 | 25.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 4:00:02 PM EST |
| 65.00 | 22.30 | 24.85 | 23.58 | 25.74 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 4:00:02 PM EST |
| 66.00 | 23.40 | 25.60 | 24.50 | 24.89 | +2.44 | +10.87% | 0.37 | 1 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/29/2026 4:00:02 PM EST |
| 67.00 | 24.35 | 26.90 | 25.63 | 14.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/29/2026 4:00:02 PM EST |
| 68.00 | 25.30 | 27.85 | 26.58 | 19.34 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/29/2026 4:00:02 PM EST |
| 69.00 | 26.40 | 28.95 | 27.68 | 30.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 4:00:02 PM EST |
| 70.00 | 27.35 | 29.65 | 28.50 | 28.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:02 PM EST |
| 71.00 | 28.35 | 30.85 | 29.60 | 31.68 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 4:00:02 PM EST |
| 72.00 | 29.35 | 31.85 | 30.60 | 29.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/29/2026 4:00:02 PM EST |
| 73.00 | 30.30 | 32.80 | 31.55 | 25.79 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/29/2026 4:00:02 PM EST |
| 75.00 | 32.30 | 34.80 | 33.55 | 32.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/29/2026 4:00:02 PM EST |
| 80.00 | 37.35 | 39.80 | 38.58 | 37.94 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/29/2026 4:00:02 PM EST |
| 85.00 | 42.30 | 44.85 | 43.58 | 34.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/29/2026 4:00:02 PM EST |
| 90.00 | 47.25 | 49.85 | 48.55 | 45.63 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/29/2026 4:00:02 PM EST |