Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $58.01 as of 11/19/2025 8:35:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 53.75 | 57.05 | 55.40 | 67.60 | 0.00 | 0.00% | 18.47 | 0 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:47 PM EST |
| 5.00 | 51.55 | 54.60 | 53.08 | 50.15 | 0.00 | 0.00% | 10.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/19/2025 3:59:47 PM EST |
| 10.00 | 47.75 | 48.30 | 48.03 | 47.91 | -0.19 | -0.40% | 4.80 | 17 | 58 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 11.00 | 45.15 | 49.05 | 47.10 | 46.96 | +0.22 | +0.48% | 4.28 | 29 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 12.00 | 44.20 | 48.05 | 46.13 | 46.17 | +0.41 | +0.90% | 3.84 | 26 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 13.00 | 43.15 | 47.05 | 45.10 | 45.10 | -0.12 | -0.27% | 3.47 | 26 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 14.00 | 42.15 | 46.05 | 44.10 | 44.38 | +2.94 | +7.10% | 3.15 | 25 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 15.00 | 41.20 | 45.05 | 43.13 | 43.46 | +0.71 | +1.67% | 2.88 | 14 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 16.00 | 41.70 | 42.30 | 42.00 | 42.66 | +0.80 | +1.92% | 2.62 | 10 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 17.00 | 40.20 | 41.90 | 41.05 | 41.12 | -9.08 | -18.09% | 2.41 | 16 | 153 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 18.00 | 38.15 | 42.05 | 40.10 | 40.08 | -10.42 | -20.64% | 2.23 | 22 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 19.00 | 37.20 | 41.05 | 39.13 | 39.10 | -10.00 | -20.37% | 2.06 | 20 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 20.00 | 37.20 | 39.15 | 38.18 | 38.17 | -4.43 | -10.40% | 1.91 | 15 | 306 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 21.00 | 36.35 | 38.65 | 37.50 | 37.36 | -10.92 | -22.62% | 1.79 | 1 | 146 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 22.00 | 35.15 | 37.65 | 36.40 | 33.80 | 0.00 | 0.00% | 1.65 | 0 | 676 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/19/2025 3:59:47 PM EST |
| 23.00 | 34.25 | 36.65 | 35.45 | 56.19 | 0.00 | 0.00% | 1.54 | 0 | 190 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:47 PM EST |
| 24.00 | 33.35 | 35.65 | 34.50 | 67.29 | 0.00 | 0.00% | 1.44 | 0 | 63 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/19/2025 3:59:47 PM EST |
| 25.00 | 32.20 | 34.65 | 33.43 | 40.75 | 0.00 | 0.00% | 1.34 | 0 | 1,147 | 9.53 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:47 PM EST |
| 26.00 | 31.20 | 33.65 | 32.43 | 44.11 | 0.00 | 0.00% | 1.25 | 0 | 1,477 | 9.14 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:47 PM EST |
| 27.00 | 30.20 | 32.65 | 31.43 | 49.31 | 0.00 | 0.00% | 1.16 | 0 | 755 | 8.77 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:47 PM EST |
| 28.00 | 29.15 | 31.65 | 30.40 | 66.33 | 0.00 | 0.00% | 1.09 | 0 | 909 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/19/2025 3:59:47 PM EST |
| 29.00 | 28.20 | 30.65 | 29.43 | 47.14 | 0.00 | 0.00% | 1.01 | 0 | 97 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:47 PM EST |
| 30.00 | 27.20 | 29.65 | 28.43 | 28.65 | +0.24 | +0.85% | 0.95 | 6 | 375 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 31.00 | 26.20 | 28.70 | 27.45 | 36.85 | 0.00 | 0.00% | 0.89 | 0 | 137 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:47 PM EST |
| 32.00 | 25.30 | 27.70 | 26.50 | 28.21 | +0.56 | +2.03% | 0.83 | 1 | 368 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 33.00 | 24.15 | 26.70 | 25.43 | 27.32 | +4.60 | +20.25% | 0.77 | 2 | 434 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 34.00 | 23.20 | 26.05 | 24.63 | 21.36 | 0.00 | 0.00% | 0.72 | 0 | 105 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 35.00 | 22.15 | 24.70 | 23.43 | 23.45 | +2.98 | +14.56% | 0.67 | 6 | 1,078 | 6.34 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 36.00 | 21.20 | 23.70 | 22.45 | 23.05 | -11.69 | -33.65% | 0.62 | 1 | 167 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 37.00 | 20.30 | 22.70 | 21.50 | 22.16 | -11.60 | -34.36% | 0.58 | 1 | 177 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 38.00 | 19.25 | 21.70 | 20.48 | 22.00 | +1.06 | +5.07% | 0.54 | 1 | 323 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 39.00 | 18.25 | 20.70 | 19.48 | 21.00 | +1.30 | +6.60% | 0.50 | 1 | 184 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 40.00 | 17.30 | 20.10 | 18.70 | 18.50 | 0.00 | 0.00% | 0.47 | 4 | 953 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 41.00 | 16.35 | 18.70 | 17.53 | 18.78 | +1.23 | +7.01% | 0.43 | 6 | 2,931 | 4.78 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 42.00 | 15.35 | 17.75 | 16.55 | 16.47 | -0.14 | -0.85% | 0.39 | 12 | 1,059 | 0.00 | 1.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 43.00 | 14.30 | 16.70 | 15.50 | 15.57 | +1.40 | +9.88% | 0.36 | 8 | 120 | 4.30 | 0.99 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 44.00 | 13.25 | 15.75 | 14.50 | 14.49 | +1.37 | +10.45% | 0.33 | 13 | 311 | 0.00 | 0.99 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 45.00 | 12.30 | 14.75 | 13.53 | 13.52 | -0.06 | -0.45% | 0.30 | 11 | 327 | 0.00 | 0.99 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 46.00 | 11.35 | 13.60 | 12.48 | 12.78 | +0.29 | +2.33% | 0.27 | 8 | 291 | 3.52 | 0.99 | 0.01 | -0.03 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 47.00 | 10.30 | 12.75 | 11.53 | 11.87 | +0.74 | +6.65% | 0.25 | 7 | 1,517 | 3.44 | 0.97 | 0.01 | -0.07 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 48.00 | 9.50 | 11.50 | 10.50 | 8.74 | 0.00 | 0.00% | 0.22 | 0 | 501 | 2.99 | 0.97 | 0.01 | -0.08 | 11/17/2025 | 11/19/2025 3:59:47 PM EST |
| 49.00 | 8.35 | 10.95 | 9.65 | 8.25 | 0.00 | 0.00% | 0.20 | 0 | 656 | 0.00 | 0.94 | 0.02 | -0.18 | 11/17/2025 | 11/19/2025 3:59:47 PM EST |
| 50.00 | 7.50 | 9.20 | 8.35 | 7.80 | -1.00 | -11.37% | 0.17 | 10 | 1,802 | 0.00 | 0.92 | 0.02 | -0.21 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 51.00 | 6.65 | 8.65 | 7.65 | 9.03 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.48 | 0.90 | 0.03 | -0.28 | 11/17/2025 | 11/19/2025 3:59:47 PM EST |
| 52.00 | 4.60 | 8.20 | 6.40 | % | 0.12 | 0 | 0 | 2.68 | 0.87 | 0.03 | -0.38 | 11/19/2025 3:59:47 PM EST | |||
| 53.00 | 5.30 | 7.55 | 6.43 | 6.20 | +0.20 | +3.34% | 0.12 | 1 | 40 | 2.03 | 0.83 | 0.04 | -0.43 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 54.00 | 4.70 | 6.40 | 5.55 | 6.23 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.83 | 0.78 | 0.05 | -0.49 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 55.00 | 3.90 | 5.35 | 4.63 | 4.45 | -0.55 | -11.00% | 0.08 | 174 | 2,745 | 1.66 | 0.73 | 0.06 | -0.54 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 56.00 | 2.31 | 4.85 | 3.58 | 3.41 | -0.42 | -10.97% | 0.06 | 29 | 192 | 2.12 | 0.66 | 0.06 | -0.58 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 57.00 | 2.69 | 3.70 | 3.20 | 3.00 | -0.50 | -14.29% | 0.06 | 106 | 164 | 1.53 | 0.60 | 0.07 | -0.61 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 58.00 | 2.21 | 2.49 | 2.35 | 2.57 | -0.31 | -10.77% | 0.04 | 76 | 207 | 1.33 | 0.53 | 0.07 | -0.62 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 59.00 | 1.75 | 1.98 | 1.87 | 1.82 | -0.59 | -24.49% | 0.03 | 83 | 473 | 1.31 | 0.46 | 0.07 | -0.61 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 60.00 | 1.38 | 1.44 | 1.41 | 1.43 | -0.46 | -24.34% | 0.02 | 848 | 2,764 | 1.27 | 0.39 | 0.07 | -0.58 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 61.00 | 1.09 | 1.17 | 1.13 | 1.13 | -0.47 | -29.38% | 0.02 | 321 | 152 | 1.30 | 0.33 | 0.07 | -0.54 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 62.00 | 0.84 | 1.00 | 0.92 | 0.90 | -0.48 | -34.79% | 0.01 | 289 | 280 | 1.33 | 0.27 | 0.06 | -0.49 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 63.00 | 0.65 | 0.72 | 0.69 | 0.72 | -0.28 | -28.00% | 0.01 | 407 | 329 | 1.31 | 0.21 | 0.05 | -0.44 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 64.00 | 0.51 | 0.54 | 0.53 | 0.53 | -0.38 | -41.76% | 0.01 | 91 | 270 | 1.33 | 0.17 | 0.05 | -0.38 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 65.00 | 0.36 | 0.51 | 0.44 | 0.40 | -0.29 | -42.03% | 0.01 | 1,142 | 3,851 | 1.38 | 0.13 | 0.04 | -0.33 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 66.00 | 0.26 | 0.38 | 0.32 | 0.33 | -0.15 | -31.25% | 0.00 | 384 | 212 | 1.37 | 0.11 | 0.03 | -0.29 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 67.00 | 0.19 | 0.36 | 0.28 | 0.24 | -0.29 | -54.72% | 0.00 | 674 | 132 | 1.42 | 0.09 | 0.03 | -0.23 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 68.00 | 0.08 | 0.32 | 0.20 | 0.21 | -0.19 | -47.50% | 0.00 | 80 | 285 | 1.39 | 0.07 | 0.02 | -0.19 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 69.00 | 0.13 | 0.20 | 0.17 | 0.18 | -0.17 | -48.58% | 0.00 | 50 | 288 | 1.46 | 0.06 | 0.02 | -0.15 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 70.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.12 | -46.16% | 0.00 | 1,033 | 5,543 | 1.50 | 0.04 | 0.02 | -0.12 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 71.00 | 0.03 | 0.26 | 0.15 | 0.22 | -0.02 | -8.34% | 0.00 | 27 | 62 | 1.53 | 0.04 | 0.01 | -0.09 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 72.00 | 0.08 | 0.24 | 0.16 | 0.08 | -0.11 | -57.90% | 0.00 | 85 | 206 | 1.70 | 0.02 | 0.01 | -0.06 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 73.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.14 | -77.78% | 0.00 | 338 | 400 | 1.75 | 0.02 | 0.01 | -0.04 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 74.00 | 0.00 | 0.32 | 0.16 | 0.08 | -0.08 | -50.00% | 0.00 | 19 | 321 | 2.17 | 0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 287 | 9,367 | 1.77 | 0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 76.00 | 0.01 | 0.20 | 0.11 | 0.07 | -0.12 | -63.16% | 0.00 | 10 | 289 | 1.76 | 0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 77.00 | 0.00 | 0.47 | 0.24 | 0.07 | -0.10 | -58.83% | 0.00 | 52 | 324 | 2.66 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 78.00 | 0.01 | 0.15 | 0.08 | 0.06 | -0.14 | -70.00% | 0.00 | 11 | 161 | 1.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.07 | -63.64% | 0.00 | 3 | 364 | 2.37 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 80.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 172 | 2,618 | 1.76 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 81.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 584 | 2.34 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 81.50 | 0.01 | 0.17 | 0.09 | 0.03 | -0.11 | -78.58% | 0.00 | 2 | 201 | 2.09 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 82.00 | 0.01 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 301 | 269 | 2.10 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 82.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.07 | -70.00% | 0.00 | 13 | 149 | 2.74 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 83.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.11 | -84.62% | 0.00 | 1 | 137 | 2.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 83.50 | 0.00 | 0.26 | 0.13 | 0.02 | -0.24 | -92.31% | 0.00 | 6 | 24 | 2.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 84.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.09 | -81.82% | 0.00 | 3 | 150 | 2.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 85.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 50 | 2,409 | 2.13 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 86.00 | 0.01 | 0.02 | 0.02 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 75 | 2.01 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 86.50 | 0.00 | 0.02 | 0.01 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.04 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:47 PM EST |
| 87.00 | 0.00 | 0.02 | 0.01 | 0.05 | -0.11 | -68.75% | 0.00 | 50 | 125 | 2.06 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 87.50 | 0.00 | 0.02 | 0.01 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.16 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:47 PM EST |
| 88.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 120 | 2.19 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 88.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.22 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:47 PM EST |
| 89.00 | 0.00 | 0.02 | 0.01 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 67 | 2.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 90.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 75 | 2,403 | 2.31 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 91.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 78 | 3.33 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 92.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 42 | 254 | 3.37 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 93.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 7 | 167 | 3.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 94.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 64 | 3.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.23 | 0.12 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 1,233 | 2.66 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 96.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.01 | +25.00% | 0.00 | 8 | 68 | 2.59 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 97.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 74 | 4.44 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 3,443 | 3.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,831 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 192 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 1.02 | 0.51 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,622 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 1,078 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 149.00 | 0.00 | 5.00 | 2.50 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 788 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 11/19/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.51 | 0.26 | 0.01 | -0.05 | -83.34% | 0.02 | 6 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.04 | +400.00% | 0.01 | 7 | 178 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.07 | +175.00% | 0.01 | 2 | 593 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.27 | 0.14 | 0.04 | -0.01 | -20.00% | 0.01 | 1 | 162 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 553 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.71 | 0.36 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 686 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.68 | 0.34 | 0.02 | -0.04 | -66.67% | 0.02 | 3 | 1,165 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.07 | +0.06 | +600.00% | 0.00 | 3 | 439 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 334 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 878 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,474 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:47 PM EST |
| 29.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.09 | -90.00% | 0.00 | 10 | 274 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 682 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.06 | +600.00% | 0.00 | 2 | 519 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 32.00 | 0.00 | 0.23 | 0.12 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 329 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 660 | 3.46 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:47 PM EST |
| 34.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 525 | 4.21 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 14 | 1,616 | 2.80 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 835 | 3.19 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 37.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 5 | 329 | 2.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 38.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.05 | -83.34% | 0.00 | 10 | 997 | 3.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 39.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 9 | 340 | 2.31 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 4 | 3,972 | 2.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.10 | -90.91% | 0.00 | 2 | 275 | 2.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.07 | -87.50% | 0.00 | 5 | 373 | 2.54 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 43.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 80 | 212 | 1.97 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 8 | 374 | 2.37 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 45.00 | 0.03 | 0.15 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 30 | 4,787 | 1.82 | -0.01 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.10 | -58.83% | 0.00 | 33 | 611 | 2.26 | -0.01 | 0.01 | -0.03 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 47.00 | 0.02 | 0.14 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 9 | 916 | 1.51 | -0.03 | 0.01 | -0.07 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 48.00 | 0.04 | 0.88 | 0.46 | 0.14 | -0.08 | -36.37% | 0.01 | 67 | 658 | 1.96 | -0.03 | 0.01 | -0.08 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 49.00 | 0.05 | 0.23 | 0.14 | 0.20 | -0.10 | -33.34% | 0.00 | 24 | 833 | 1.42 | -0.06 | 0.02 | -0.18 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 50.00 | 0.20 | 0.26 | 0.23 | 0.22 | -0.13 | -37.15% | 0.00 | 2,421 | 6,328 | 1.48 | -0.08 | 0.02 | -0.21 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 51.00 | 0.27 | 0.41 | 0.34 | 0.33 | -0.13 | -28.27% | 0.01 | 51 | 93 | 1.48 | -0.10 | 0.03 | -0.28 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 52.00 | 0.38 | 0.51 | 0.45 | 0.44 | -0.22 | -33.34% | 0.01 | 108 | 193 | 1.44 | -0.13 | 0.03 | -0.38 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 53.00 | 0.53 | 0.64 | 0.59 | 0.57 | -0.18 | -24.00% | 0.01 | 164 | 510 | 1.40 | -0.17 | 0.04 | -0.43 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 54.00 | 0.67 | 0.86 | 0.77 | 0.80 | -0.25 | -23.81% | 0.01 | 57 | 153 | 1.36 | -0.22 | 0.05 | -0.49 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 55.00 | 0.98 | 1.05 | 1.02 | 1.01 | -0.29 | -22.31% | 0.02 | 585 | 6,772 | 1.34 | -0.27 | 0.06 | -0.54 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 56.00 | 1.17 | 1.37 | 1.27 | 1.27 | -0.24 | -15.90% | 0.02 | 102 | 271 | 1.29 | -0.34 | 0.06 | -0.58 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 57.00 | 1.53 | 1.82 | 1.68 | 1.70 | -0.30 | -15.00% | 0.03 | 25 | 74 | 1.29 | -0.40 | 0.07 | -0.61 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 58.00 | 2.00 | 2.29 | 2.15 | 2.19 | -0.35 | -13.78% | 0.04 | 138 | 122 | 1.29 | -0.47 | 0.07 | -0.62 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 59.00 | 2.56 | 2.83 | 2.70 | 2.60 | -0.16 | -5.80% | 0.05 | 405 | 70 | 1.29 | -0.54 | 0.07 | -0.61 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 60.00 | 3.15 | 3.45 | 3.30 | 3.19 | -0.30 | -8.60% | 0.06 | 521 | 4,780 | 1.28 | -0.61 | 0.07 | -0.58 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 61.00 | 2.65 | 4.25 | 3.45 | 3.94 | -2.06 | -34.34% | 0.06 | 38 | 48 | 1.53 | -0.67 | 0.07 | -0.54 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 62.00 | 4.50 | 5.05 | 4.78 | 4.13 | -0.47 | -10.22% | 0.08 | 10 | 15 | 1.31 | -0.73 | 0.06 | -0.49 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 63.00 | 3.80 | 5.75 | 4.78 | 3.35 | -2.01 | -37.50% | 0.08 | 7 | 2 | 1.56 | -0.79 | 0.05 | -0.44 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 64.00 | 4.55 | 6.60 | 5.58 | 5.88 | -2.27 | -27.86% | 0.09 | 11 | 1 | 1.60 | -0.83 | 0.05 | -0.38 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 65.00 | 6.80 | 8.45 | 7.63 | 7.78 | +0.55 | +7.61% | 0.12 | 240 | 1,986 | 2.37 | -0.87 | 0.04 | -0.33 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 66.00 | 7.00 | 9.15 | 8.08 | 6.95 | % | 0.12 | 15 | 0 | 2.31 | -0.89 | 0.03 | -0.29 | 11/19/2025 | 11/19/2025 3:59:47 PM EST | |
| 67.00 | 7.85 | 11.05 | 9.45 | 9.84 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.08 | -0.91 | 0.03 | -0.23 | 11/17/2025 | 11/19/2025 3:59:47 PM EST |
| 68.00 | 8.20 | 11.75 | 9.98 | % | 0.15 | 0 | 0 | 3.03 | -0.93 | 0.02 | -0.19 | 11/19/2025 3:59:47 PM EST | |||
| 69.00 | 9.15 | 12.75 | 10.95 | % | 0.16 | 0 | 0 | 3.18 | -0.94 | 0.02 | -0.15 | 11/19/2025 3:59:47 PM EST | |||
| 70.00 | 11.85 | 12.65 | 12.25 | 12.20 | +0.28 | +2.35% | 0.17 | 125 | 3,302 | 2.31 | -0.96 | 0.02 | -0.12 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 71.00 | 11.05 | 14.80 | 12.93 | % | 0.18 | 0 | 0 | 3.49 | -0.96 | 0.01 | -0.09 | 11/19/2025 3:59:47 PM EST | |||
| 72.00 | 12.00 | 15.90 | 13.95 | % | 0.19 | 0 | 0 | 3.69 | -0.98 | 0.01 | -0.06 | 11/19/2025 3:59:47 PM EST | |||
| 73.00 | 14.10 | 15.75 | 14.93 | 14.93 | +0.30 | +2.06% | 0.20 | 25 | 227 | 2.89 | -0.98 | 0.01 | -0.04 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 74.00 | 14.40 | 16.90 | 15.65 | 13.29 | -4.01 | -23.18% | 0.21 | 13 | 127 | 3.14 | -0.99 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 75.00 | 16.40 | 18.55 | 17.48 | 17.02 | +0.25 | +1.50% | 0.23 | 57 | 1,228 | 3.80 | -0.99 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 76.00 | 16.40 | 18.70 | 17.55 | 17.65 | 0.00 | 0.00% | 0.23 | 0 | 55 | 3.17 | -0.99 | 0.00 | -0.02 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 77.00 | 17.40 | 19.65 | 18.53 | 16.55 | -3.66 | -18.11% | 0.24 | 2 | 246 | 3.22 | -1.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 78.00 | 18.00 | 21.90 | 19.95 | 19.65 | 0.00 | 0.00% | 0.26 | 0 | 64 | 4.41 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 79.00 | 18.95 | 21.45 | 20.20 | 21.01 | -2.38 | -10.18% | 0.26 | 3 | 199 | 3.20 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 80.00 | 21.15 | 23.00 | 22.08 | 19.75 | -1.83 | -8.48% | 0.28 | 2 | 766 | 3.87 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 81.00 | 21.00 | 24.80 | 22.90 | 22.96 | -1.83 | -7.39% | 0.28 | 2 | 12 | 4.66 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 81.50 | 21.50 | 25.30 | 23.40 | 11.35 | 0.00 | 0.00% | 0.29 | 0 | 5 | 4.71 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:47 PM EST |
| 82.00 | 22.00 | 25.70 | 23.85 | 20.79 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.68 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:47 PM EST |
| 82.50 | 22.50 | 26.30 | 24.40 | 27.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.81 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 83.00 | 23.00 | 26.80 | 24.90 | 26.19 | 0.00 | 0.00% | 0.30 | 0 | 25 | 4.86 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:47 PM EST |
| 83.50 | 23.50 | 27.25 | 25.38 | 16.40 | 0.00 | 0.00% | 0.30 | 0 | 16 | 4.87 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:47 PM EST |
| 84.00 | 24.00 | 27.75 | 25.88 | 23.69 | +3.52 | +17.46% | 0.31 | 3 | 9 | 4.92 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 85.00 | 25.35 | 27.85 | 26.60 | 26.38 | -2.47 | -8.57% | 0.31 | 13 | 211 | 4.19 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 86.00 | 26.25 | 29.85 | 28.05 | 29.15 | 0.00 | 0.00% | 0.33 | 0 | 42 | 5.19 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 86.50 | 26.50 | 30.25 | 28.38 | 26.89 | 0.00 | 0.00% | 0.33 | 0 | 1 | 5.16 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:47 PM EST |
| 87.00 | 27.40 | 30.45 | 28.93 | 28.20 | 0.00 | 0.00% | 0.33 | 0 | 12 | 4.95 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:47 PM EST |
| 87.50 | 27.45 | 31.35 | 29.40 | 13.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.33 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:47 PM EST |
| 88.00 | 28.40 | 31.45 | 29.93 | 26.80 | 0.00 | 0.00% | 0.34 | 0 | 33 | 5.03 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:47 PM EST |
| 88.50 | 28.40 | 32.35 | 30.38 | 20.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.42 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:47 PM EST |
| 89.00 | 28.90 | 32.85 | 30.88 | 28.05 | 0.00 | 0.00% | 0.35 | 0 | 39 | 5.47 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:47 PM EST |
| 90.00 | 30.35 | 33.80 | 32.08 | 34.10 | 0.00 | 0.00% | 0.36 | 0 | 121 | 5.51 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 91.00 | 31.40 | 34.45 | 32.93 | 32.61 | 0.00 | 0.00% | 0.36 | 0 | 2 | 5.29 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:47 PM EST |
| 92.00 | 32.00 | 35.85 | 33.93 | 29.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:47 PM EST |
| 93.00 | 33.40 | 36.85 | 35.13 | 27.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:47 PM EST |
| 94.00 | 34.00 | 37.85 | 35.93 | 38.42 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 95.00 | 35.35 | 37.85 | 36.60 | 39.40 | 0.00 | 0.00% | 0.39 | 0 | 1,414 | 5.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 96.00 | 36.00 | 39.85 | 37.93 | 20.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:47 PM EST |
| 97.00 | 37.00 | 40.85 | 38.93 | 21.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:47 PM EST |
| 100.00 | 40.35 | 42.80 | 41.58 | 36.08 | 0.00 | 0.00% | 0.42 | 0 | 235 | 5.30 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:47 PM EST |
| 105.00 | 45.00 | 48.85 | 46.93 | 31.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:47 PM EST |
| 110.00 | 50.35 | 53.25 | 51.80 | 25.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:47 PM EST |
| 115.00 | 55.00 | 58.75 | 56.88 | 28.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:47 PM EST |
| 120.00 | 60.40 | 62.70 | 61.55 | 55.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:47 PM EST |
| 125.00 | 65.35 | 67.75 | 66.55 | 44.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:47 PM EST |
| 130.00 | 70.00 | 73.70 | 71.85 | 41.05 | 0.00 | 0.00% | 0.55 | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:47 PM EST |
| 135.00 | 75.00 | 78.80 | 76.90 | 53.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:47 PM EST |
| 140.00 | 80.00 | 83.85 | 81.93 | % | 0.59 | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 145.00 | 85.00 | 88.85 | 86.93 | % | 0.60 | 0 | 0 | 8.97 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 149.00 | 88.50 | 93.50 | 91.00 | % | 0.61 | 0 | 0 | 9.74 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 150.00 | 90.00 | 93.85 | 91.93 | 91.58 | % | 0.61 | 15 | 0 | 9.20 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |