Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $65.67 as of 12/16/2025 7:06:41 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 51.70 55.40 53.55 52.86 -9.41 -15.12% 3.57 1 12 0.00 1.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
16.00 50.70 54.40 52.55 51.97 +10.97 +26.76% 3.28 1 0 0.00 1.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
17.00 49.70 53.40 51.55 34.15 0.00 0.00% 3.03 0 1 0.00 1.00 0.00 0.00 6/24/2025 12/16/2025 4:00:04 PM EST
18.00 48.70 52.20 50.45 31.25 0.00 0.00% 2.80 0 2 0.00 1.00 0.00 0.00 9/30/2025 12/16/2025 4:00:04 PM EST
19.00 47.70 51.40 49.55 46.80 0.00 0.00% 2.61 0 7 0.00 1.00 0.00 0.00 10/2/2025 12/16/2025 4:00:04 PM EST
20.00 46.70 50.00 48.35 52.40 0.00 0.00% 2.42 0 56 0.00 1.00 0.00 0.00 12/9/2025 12/16/2025 4:00:04 PM EST
21.00 45.65 48.95 47.30 45.44 +10.89 +31.52% 2.25 1 37 0.00 1.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
22.00 44.60 48.25 46.43 61.05 0.00 0.00% 2.11 0 13 0.00 1.00 0.00 0.00 10/9/2025 12/16/2025 4:00:04 PM EST
23.00 43.70 47.20 45.45 29.66 0.00 0.00% 1.98 0 4 0.00 1.00 0.00 0.00 8/5/2025 12/16/2025 4:00:04 PM EST
24.00 42.70 46.40 44.55 45.55 0.00 0.00% 1.86 0 67 0.00 1.00 0.00 0.00 12/4/2025 12/16/2025 4:00:04 PM EST
25.00 41.60 44.00 42.80 31.02 0.00 0.00% 1.71 0 594 7.17 1.00 0.00 0.00 11/18/2025 12/16/2025 4:00:04 PM EST
26.00 40.70 44.20 42.45 42.62 0.00 0.00% 1.63 0 7 9.00 1.00 0.00 0.00 10/22/2025 12/16/2025 4:00:04 PM EST
27.00 39.70 43.40 41.55 33.10 0.00 0.00% 1.54 0 21 9.03 1.00 0.00 0.00 12/3/2025 12/16/2025 4:00:04 PM EST
28.00 38.60 42.25 40.43 31.30 0.00 0.00% 1.44 0 8 8.45 1.00 0.00 0.00 12/3/2025 12/16/2025 4:00:04 PM EST
29.00 37.70 40.80 39.25 38.22 +13.52 +54.74% 1.35 1 144 7.54 1.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
30.00 38.20 39.05 38.63 37.31 -10.55 -22.05% 1.29 3 1,169 6.06 1.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
31.00 35.70 38.05 36.88 36.72 -10.16 -21.68% 1.19 5 814 5.84 1.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
32.00 34.70 38.05 36.38 35.58 -4.61 -11.48% 1.14 5 35 7.11 1.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
33.00 33.70 36.55 35.13 34.61 -4.60 -11.74% 1.06 4 40 6.21 1.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
34.00 32.70 35.65 34.18 36.50 0.00 0.00% 1.01 0 57 6.12 1.00 0.00 0.00 12/15/2025 12/16/2025 4:00:04 PM EST
35.00 31.65 34.00 32.83 32.15 -4.21 -11.58% 0.94 31 734 4.94 1.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
36.00 30.70 34.10 32.40 33.34 0.00 0.00% 0.90 0 54 6.22 1.00 0.00 0.00 12/15/2025 12/16/2025 4:00:04 PM EST
37.00 29.65 32.70 31.18 33.00 0.00 0.00% 0.84 0 81 5.55 1.00 0.00 0.00 12/15/2025 12/16/2025 4:00:04 PM EST
38.00 28.60 32.20 30.40 29.40 -4.17 -12.43% 0.80 250 750 5.90 1.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
39.00 27.60 30.25 28.93 29.55 0.00 0.00% 0.74 0 221 4.59 1.00 0.00 0.00 12/4/2025 12/16/2025 4:00:04 PM EST
40.00 26.60 29.00 27.80 26.60 -11.75 -30.64% 0.70 60 751 4.06 1.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
41.00 25.55 28.75 27.15 30.55 0.00 0.00% 0.66 0 154 4.83 1.00 0.00 0.00 12/15/2025 12/16/2025 4:00:04 PM EST
42.00 24.55 27.35 25.95 25.66 -5.43 -17.47% 0.62 2 634 4.20 1.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
43.00 23.65 26.85 25.25 24.37 -4.39 -15.27% 0.59 7 210 4.57 1.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
44.00 22.65 26.05 24.35 15.72 0.00 0.00% 0.55 0 2,025 4.58 1.00 0.00 0.00 12/3/2025 12/16/2025 4:00:04 PM EST
45.00 21.55 24.35 22.95 23.85 -0.65 -2.66% 0.51 3 774 3.71 1.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
46.00 20.60 23.20 21.90 27.00 0.00 0.00% 0.48 0 152 3.39 1.00 0.00 0.00 12/15/2025 12/16/2025 4:00:04 PM EST
47.00 19.75 23.05 21.40 20.95 -3.59 -14.63% 0.46 37 125 4.05 1.00 0.00 -0.01 12/16/2025 12/16/2025 4:00:04 PM EST
48.00 18.75 21.55 20.15 23.53 0.00 0.00% 0.42 0 291 3.44 1.00 0.00 -0.01 12/15/2025 12/16/2025 4:00:04 PM EST
49.00 17.70 20.60 19.15 19.00 -1.86 -8.92% 0.39 2 295 3.33 1.00 0.00 -0.01 12/16/2025 12/16/2025 4:00:04 PM EST
50.00 16.80 20.15 18.48 17.85 -0.69 -3.73% 0.37 25 1,562 3.62 0.99 0.00 -0.03 12/16/2025 12/16/2025 4:00:04 PM EST
51.00 15.80 19.30 17.55 26.00 0.00 0.00% 0.34 0 13 3.57 0.99 0.00 -0.04 12/10/2025 12/16/2025 4:00:04 PM EST
52.00 14.80 18.30 16.55 22.36 0.00 0.00% 0.32 0 29 3.40 0.99 0.00 -0.06 12/8/2025 12/16/2025 4:00:04 PM EST
53.00 13.80 17.30 15.55 14.00 -7.50 -34.89% 0.29 1 40 3.24 0.99 0.01 -0.06 12/16/2025 12/16/2025 4:00:04 PM EST
54.00 12.85 16.35 14.60 11.90 -5.56 -31.85% 0.27 4 56 3.11 0.98 0.01 -0.10 12/16/2025 12/16/2025 4:00:04 PM EST
55.00 11.70 14.25 12.98 13.55 -0.50 -3.56% 0.24 20 1,285 2.16 0.96 0.01 -0.17 12/16/2025 12/16/2025 4:00:04 PM EST
56.00 10.90 14.35 12.63 10.64 -5.66 -34.73% 0.23 1 45 2.79 0.96 0.01 -0.20 12/16/2025 12/16/2025 4:00:04 PM EST
57.00 11.40 12.90 12.15 12.95 +1.54 +13.50% 0.21 3 70 2.36 0.94 0.01 -0.26 12/16/2025 12/16/2025 4:00:04 PM EST
58.00 8.95 11.45 10.20 10.30 -3.26 -24.05% 0.18 5 423 1.91 0.93 0.02 -0.28 12/16/2025 12/16/2025 4:00:04 PM EST
59.00 8.40 10.40 9.40 9.50 -2.17 -18.60% 0.16 6 87 1.74 0.92 0.02 -0.31 12/16/2025 12/16/2025 4:00:04 PM EST
60.00 7.75 9.40 8.58 9.00 0.00 0.00% 0.14 77 2,912 1.61 0.90 0.02 -0.34 12/16/2025 12/16/2025 4:00:04 PM EST
61.00 6.80 9.75 8.28 7.18 -0.92 -11.36% 0.14 22 115 2.22 0.88 0.03 -0.37 12/16/2025 12/16/2025 4:00:04 PM EST
62.00 6.40 7.60 7.00 6.40 -2.40 -27.28% 0.11 7 252 1.45 0.85 0.03 -0.40 12/16/2025 12/16/2025 4:00:04 PM EST
63.00 6.05 6.75 6.40 4.35 -2.14 -32.98% 0.10 30 113 0.90 0.82 0.04 -0.43 12/16/2025 12/16/2025 4:00:04 PM EST
64.00 5.45 6.05 5.75 5.65 -1.45 -20.43% 0.09 18 36 1.00 0.78 0.04 -0.46 12/16/2025 12/16/2025 4:00:04 PM EST
65.00 4.75 5.00 4.88 4.82 -0.28 -5.49% 0.08 803 3,257 0.94 0.74 0.05 -0.48 12/16/2025 12/16/2025 4:00:04 PM EST
66.00 4.10 4.35 4.23 4.39 -0.25 -5.39% 0.06 95 56 0.96 0.69 0.05 -0.51 12/16/2025 12/16/2025 4:00:04 PM EST
67.00 3.60 3.90 3.75 3.66 -0.34 -8.50% 0.06 300 34 1.04 0.64 0.05 -0.53 12/16/2025 12/16/2025 4:00:04 PM EST
68.00 3.05 3.45 3.25 3.24 -0.41 -11.24% 0.05 1,330 219 1.07 0.58 0.05 -0.54 12/16/2025 12/16/2025 4:00:04 PM EST
69.00 2.58 2.98 2.78 2.75 -0.41 -12.98% 0.04 354 241 1.08 0.53 0.05 -0.54 12/16/2025 12/16/2025 4:00:04 PM EST
70.00 2.25 2.50 2.38 2.50 -0.21 -7.75% 0.03 2,661 7,799 1.10 0.48 0.05 -0.54 12/16/2025 12/16/2025 4:00:04 PM EST
71.00 1.90 2.10 2.00 2.08 -0.20 -8.78% 0.03 234 93 1.12 0.43 0.05 -0.53 12/16/2025 12/16/2025 4:00:04 PM EST
72.00 1.58 1.87 1.73 1.65 -0.38 -18.72% 0.02 193 370 1.15 0.38 0.05 -0.51 12/16/2025 12/16/2025 4:00:04 PM EST
73.00 1.35 1.58 1.47 1.25 -0.44 -26.04% 0.02 246 292 1.17 0.34 0.05 -0.49 12/16/2025 12/16/2025 4:00:04 PM EST
74.00 1.13 1.34 1.24 1.20 -0.36 -23.08% 0.02 178 232 1.18 0.30 0.04 -0.46 12/16/2025 12/16/2025 4:00:04 PM EST
75.00 0.95 1.03 0.99 1.00 -0.28 -21.88% 0.01 4,529 10,647 1.17 0.26 0.04 -0.43 12/16/2025 12/16/2025 4:00:04 PM EST
76.00 0.78 0.93 0.86 0.90 -0.24 -21.06% 0.01 209 169 1.20 0.23 0.04 -0.40 12/16/2025 12/16/2025 4:00:04 PM EST
77.00 0.60 0.83 0.72 0.75 -0.25 -25.00% 0.01 173 279 1.22 0.20 0.03 -0.37 12/16/2025 12/16/2025 4:00:04 PM EST
78.00 0.52 1.11 0.82 0.53 -0.35 -39.78% 0.01 103 486 1.37 0.17 0.03 -0.33 12/16/2025 12/16/2025 4:00:04 PM EST
79.00 0.45 0.50 0.48 0.48 -0.31 -39.25% 0.01 114 290 1.23 0.14 0.03 -0.30 12/16/2025 12/16/2025 4:00:04 PM EST
80.00 0.38 0.40 0.39 0.38 -0.25 -39.69% 0.00 983 5,527 1.24 0.12 0.02 -0.26 12/16/2025 12/16/2025 4:00:04 PM EST
81.00 0.25 0.44 0.35 0.31 -0.27 -46.56% 0.00 71 864 1.27 0.10 0.02 -0.23 12/16/2025 12/16/2025 4:00:04 PM EST
82.00 0.23 0.34 0.29 0.25 -0.26 -50.98% 0.00 129 485 1.29 0.09 0.02 -0.20 12/16/2025 12/16/2025 4:00:04 PM EST
83.00 0.15 0.32 0.24 0.17 -0.29 -63.05% 0.00 257 350 1.29 0.07 0.01 -0.17 12/16/2025 12/16/2025 4:00:04 PM EST
84.00 0.10 0.69 0.40 0.20 -0.16 -44.45% 0.00 87 790 1.48 0.06 0.01 -0.14 12/16/2025 12/16/2025 4:00:04 PM EST
85.00 0.09 0.20 0.15 0.17 -0.12 -41.38% 0.00 610 2,696 1.29 0.05 0.01 -0.12 12/16/2025 12/16/2025 4:00:04 PM EST
86.00 0.03 0.40 0.22 0.13 -0.10 -43.48% 0.00 38 376 1.37 0.04 0.01 -0.10 12/16/2025 12/16/2025 4:00:04 PM EST
87.00 0.07 0.20 0.14 0.12 -0.16 -57.15% 0.00 40 135 1.38 0.03 0.01 -0.08 12/16/2025 12/16/2025 4:00:04 PM EST
88.00 0.00 0.15 0.08 0.10 -0.12 -54.55% 0.00 15 159 1.53 0.02 0.01 -0.06 12/16/2025 12/16/2025 4:00:04 PM EST
89.00 0.00 0.13 0.07 0.23 0.00 0.00% 0.00 0 51 1.55 0.02 0.00 -0.05 12/15/2025 12/16/2025 4:00:04 PM EST
90.00 0.07 0.10 0.09 0.07 -0.11 -61.12% 0.00 1,094 7,838 1.45 0.02 0.00 -0.04 12/16/2025 12/16/2025 4:00:04 PM EST
91.00 0.05 0.38 0.22 0.15 -0.04 -21.06% 0.00 54 140 1.69 0.01 0.00 -0.03 12/16/2025 12/16/2025 4:00:04 PM EST
92.00 0.05 0.20 0.13 0.08 -0.09 -52.95% 0.00 16 98 1.66 0.01 0.00 -0.02 12/16/2025 12/16/2025 4:00:04 PM EST
93.00 0.00 0.31 0.16 0.05 -0.07 -58.34% 0.00 4 38 2.05 0.01 0.00 -0.02 12/16/2025 12/16/2025 4:00:04 PM EST
94.00 0.00 0.31 0.16 0.05 -0.08 -61.54% 0.00 3 58 2.11 0.01 0.00 -0.01 12/16/2025 12/16/2025 4:00:04 PM EST
95.00 0.04 0.20 0.12 0.04 -0.04 -50.00% 0.00 333 2,244 1.78 0.00 0.00 -0.01 12/16/2025 12/16/2025 4:00:04 PM EST
96.00 0.00 0.25 0.13 0.06 -0.11 -64.71% 0.00 6 36 2.13 0.00 0.00 -0.01 12/16/2025 12/16/2025 4:00:04 PM EST
97.00 0.00 0.26 0.13 0.03 -0.08 -72.73% 0.00 1 36 2.19 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
98.00 0.00 0.26 0.13 0.04 -0.07 -63.64% 0.00 2 70 2.25 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
99.00 0.00 0.33 0.17 0.03 -0.55 -94.83% 0.00 7 10 2.40 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
100.00 0.03 0.04 0.04 0.03 -0.02 -40.00% 0.00 432 4,452 1.74 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
101.00 0.00 0.12 0.06 0.04 -0.09 -69.24% 0.00 7 15 2.10 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
102.00 0.00 0.15 0.08 0.02 -0.12 -85.72% 0.00 1 10 2.22 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
103.00 0.00 0.25 0.13 0.02 -0.49 -96.08% 0.00 11 3 2.47 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
104.00 0.00 0.20 0.10 0.02 % 0.00 1 0 2.42 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
105.00 0.00 0.04 0.02 0.03 -0.01 -25.00% 0.00 35 869 1.97 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
106.00 0.00 0.17 0.09 0.02 -0.30 -93.75% 0.00 1 10 2.44 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
107.00 0.00 0.02 0.01 0.01 -0.10 -90.91% 0.00 30 3 1.89 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
108.00 0.00 0.02 0.01 0.11 0.00 0.00% 0.00 0 81 1.92 0.00 0.00 0.00 12/15/2025 12/16/2025 4:00:04 PM EST
109.00 0.00 0.02 0.01 0.16 0.00 0.00% 0.00 0 2 1.96 0.00 0.00 0.00 12/12/2025 12/16/2025 4:00:04 PM EST
110.00 0.01 0.15 0.08 0.03 -0.02 -40.00% 0.00 217 1,818 2.21 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
115.00 0.01 0.06 0.04 0.01 -0.03 -75.00% 0.00 48 451 2.22 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
120.00 0.00 0.01 0.01 0.01 -0.01 -50.00% 0.00 1 961 2.16 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
125.00 0.00 0.02 0.01 0.02 0.00 0.00% 0.00 0 585 2.45 0.00 0.00 0.00 12/15/2025 12/16/2025 4:00:04 PM EST
130.00 0.00 0.03 0.02 0.01 -0.01 -50.00% 0.00 71 594 2.70 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
135.00 0.00 0.03 0.02 0.01 0.00 0.00% 0.00 591 1,616 2.83 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
140.00 0.00 0.02 0.01 0.03 0.00 0.00% 0.00 0 412 2.85 0.00 0.00 0.00 12/15/2025 12/16/2025 4:00:04 PM EST
145.00 0.00 0.02 0.01 0.01 0.00 0.00% 0.00 0 265 0.00 0.00 0.00 0.00 12/15/2025 12/16/2025 4:00:04 PM EST
150.00 0.00 0.11 0.06 0.01 -0.02 -66.67% 0.00 4 742 0.00 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 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 0.02 0.01 0.02 0.00 0.00% 0.00 0 148 0.00 0.00 0.00 0.00 12/15/2025 12/16/2025 4:00:04 PM EST
16.00 0.00 0.29 0.15 0.04 0.00 0.00% 0.01 0 6 0.00 0.00 0.00 0.00 12/15/2025 12/16/2025 4:00:04 PM EST
17.00 0.00 0.29 0.15 0.10 0.00 0.00% 0.01 0 0 0.00 0.00 0.00 0.00 12/15/2025 12/16/2025 4:00:04 PM EST
18.00 0.00 0.71 0.36 0.15 0.00 0.00% 0.02 0 225 0.00 0.00 0.00 0.00 12/15/2025 12/16/2025 4:00:04 PM EST
19.00 0.00 0.51 0.26 0.02 0.00 0.00% 0.01 0 130 0.00 0.00 0.00 0.00 12/15/2025 12/16/2025 4:00:04 PM EST
20.00 0.00 0.02 0.01 0.01 0.00 0.00% 0.00 0 437 0.00 0.00 0.00 0.00 11/28/2025 12/16/2025 4:00:04 PM EST
21.00 0.00 0.02 0.01 0.04 0.00 0.00% 0.00 0 60 0.00 0.00 0.00 0.00 12/12/2025 12/16/2025 4:00:04 PM EST
22.00 0.00 0.26 0.13 0.07 0.00 0.00% 0.01 0 170 0.00 0.00 0.00 0.00 12/12/2025 12/16/2025 4:00:04 PM EST
23.00 0.00 1.11 0.56 0.04 0.00 0.00% 0.02 0 81 0.00 0.00 0.00 0.00 12/15/2025 12/16/2025 4:00:04 PM EST
24.00 0.00 1.12 0.56 0.06 0.00 0.00% 0.02 0 101 0.00 0.00 0.00 0.00 12/5/2025 12/16/2025 4:00:04 PM EST
25.00 0.00 0.51 0.26 0.02 0.00 0.00% 0.01 0 787 0.00 0.00 0.00 0.00 12/15/2025 12/16/2025 4:00:04 PM EST
26.00 0.00 0.03 0.02 0.02 0.00 0.00% 0.00 0 70 0.00 0.00 0.00 0.00 12/4/2025 12/16/2025 4:00:04 PM EST
27.00 0.00 0.08 0.04 0.04 0.00 0.00% 0.00 0 263 0.00 0.00 0.00 0.00 12/5/2025 12/16/2025 4:00:04 PM EST
28.00 0.00 0.08 0.04 0.04 0.00 0.00% 0.00 0 221 0.00 0.00 0.00 0.00 12/10/2025 12/16/2025 4:00:04 PM EST
29.00 0.00 0.08 0.04 0.26 0.00 0.00% 0.00 0 51 0.00 0.00 0.00 0.00 11/21/2025 12/16/2025 4:00:04 PM EST
30.00 0.00 0.06 0.03 0.02 0.00 0.00% 0.00 0 699 0.00 0.00 0.00 0.00 12/15/2025 12/16/2025 4:00:04 PM EST
31.00 0.00 0.08 0.04 0.01 0.00 0.00% 0.00 0 152 0.00 0.00 0.00 0.00 12/10/2025 12/16/2025 4:00:04 PM EST
32.00 0.00 0.05 0.03 0.08 0.00 0.00% 0.00 0 58 0.00 0.00 0.00 0.00 12/11/2025 12/16/2025 4:00:04 PM EST
33.00 0.00 0.05 0.03 0.01 0.00 0.00% 0.00 0 669 0.00 0.00 0.00 0.00 12/15/2025 12/16/2025 4:00:04 PM EST
34.00 0.00 0.05 0.03 0.03 0.00 0.00% 0.00 0 446 3.35 0.00 0.00 0.00 12/9/2025 12/16/2025 4:00:04 PM EST
35.00 0.00 0.04 0.02 0.03 0.00 0.00% 0.00 0 1,458 3.13 0.00 0.00 0.00 12/15/2025 12/16/2025 4:00:04 PM EST
36.00 0.00 0.05 0.03 0.04 0.00 0.00% 0.00 0 190 3.10 0.00 0.00 0.00 12/15/2025 12/16/2025 4:00:04 PM EST
37.00 0.00 0.10 0.05 0.03 0.00 0.00% 0.00 0 369 3.27 0.00 0.00 0.00 12/15/2025 12/16/2025 4:00:04 PM EST
38.00 0.00 0.05 0.03 0.06 0.00 0.00% 0.00 0 878 2.86 0.00 0.00 0.00 12/15/2025 12/16/2025 4:00:04 PM EST
39.00 0.00 0.07 0.04 0.01 0.00 0.00% 0.00 3 244 2.87 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
40.00 0.01 0.07 0.04 0.07 +0.03 +75.00% 0.00 28 2,562 2.47 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
41.00 0.00 0.07 0.04 0.02 -0.03 -60.00% 0.00 24 2,175 2.64 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
42.00 0.01 0.08 0.05 0.08 +0.01 +14.29% 0.00 12 2,211 2.29 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
43.00 0.01 0.07 0.04 0.08 +0.04 +100.00% 0.00 37 577 2.17 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
44.00 0.01 0.08 0.05 0.05 +0.01 +25.00% 0.00 14 361 2.09 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
45.00 0.02 0.07 0.05 0.07 -0.01 -12.50% 0.00 7 1,944 2.04 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
46.00 0.03 0.05 0.04 0.04 -0.04 -50.00% 0.00 11 255 1.94 0.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
47.00 0.03 0.22 0.13 0.06 +0.02 +50.00% 0.00 135 640 2.11 0.00 0.00 -0.01 12/16/2025 12/16/2025 4:00:04 PM EST
48.00 0.01 0.53 0.27 0.08 +0.02 +33.34% 0.01 66 473 2.15 0.00 0.00 -0.01 12/16/2025 12/16/2025 4:00:04 PM EST
49.00 0.00 0.20 0.10 0.07 -0.05 -41.67% 0.00 22 426 2.16 0.00 0.00 -0.01 12/16/2025 12/16/2025 4:00:04 PM EST
50.00 0.05 0.09 0.07 0.08 -0.02 -20.00% 0.00 18 2,464 1.71 -0.01 0.00 -0.03 12/16/2025 12/16/2025 4:00:04 PM EST
51.00 0.05 0.18 0.12 0.06 -0.03 -33.34% 0.00 40 265 1.76 -0.01 0.00 -0.04 12/16/2025 12/16/2025 4:00:04 PM EST
52.00 0.03 0.19 0.11 0.09 +0.02 +28.58% 0.00 80 822 1.62 -0.01 0.00 -0.06 12/16/2025 12/16/2025 4:00:04 PM EST
53.00 0.00 0.17 0.09 0.10 -0.05 -33.34% 0.00 41 633 1.68 -0.01 0.01 -0.06 12/16/2025 12/16/2025 4:00:04 PM EST
54.00 0.10 0.18 0.14 0.18 -0.02 -10.00% 0.00 70 645 1.58 -0.02 0.01 -0.10 12/16/2025 12/16/2025 4:00:04 PM EST
55.00 0.01 0.25 0.13 0.19 -0.06 -24.00% 0.00 1,910 4,916 1.33 -0.04 0.01 -0.17 12/16/2025 12/16/2025 4:00:04 PM EST
56.00 0.15 0.19 0.17 0.17 -0.07 -29.17% 0.00 145 400 1.42 -0.04 0.01 -0.20 12/16/2025 12/16/2025 4:00:04 PM EST
57.00 0.13 0.30 0.22 0.23 -0.13 -36.12% 0.00 39 241 1.38 -0.06 0.01 -0.26 12/16/2025 12/16/2025 4:00:04 PM EST
58.00 0.22 0.37 0.30 0.42 -0.01 -2.33% 0.01 199 353 1.38 -0.07 0.02 -0.28 12/16/2025 12/16/2025 4:00:04 PM EST
59.00 0.32 0.39 0.36 0.33 -0.24 -42.11% 0.01 97 137 1.35 -0.08 0.02 -0.31 12/16/2025 12/16/2025 4:00:04 PM EST
60.00 0.40 0.53 0.47 0.47 -0.29 -38.16% 0.01 2,187 3,540 1.33 -0.10 0.02 -0.34 12/16/2025 12/16/2025 4:00:04 PM EST
61.00 0.49 0.61 0.55 0.55 -0.40 -42.11% 0.01 551 208 1.29 -0.12 0.03 -0.37 12/16/2025 12/16/2025 4:00:04 PM EST
62.00 0.64 0.80 0.72 0.70 -0.46 -39.66% 0.01 354 448 1.28 -0.15 0.03 -0.40 12/16/2025 12/16/2025 4:00:04 PM EST
63.00 0.79 1.00 0.90 1.18 -0.22 -15.72% 0.01 544 751 1.27 -0.18 0.04 -0.43 12/16/2025 12/16/2025 4:00:04 PM EST
64.00 1.10 1.28 1.19 1.19 -0.60 -33.52% 0.02 157 211 1.29 -0.22 0.04 -0.46 12/16/2025 12/16/2025 4:00:04 PM EST
65.00 1.43 1.57 1.50 1.47 -0.66 -30.99% 0.02 704 3,376 1.29 -0.26 0.05 -0.48 12/16/2025 12/16/2025 4:00:04 PM EST
66.00 1.75 1.99 1.87 1.82 -0.77 -29.73% 0.03 617 232 1.31 -0.31 0.05 -0.51 12/16/2025 12/16/2025 4:00:04 PM EST
67.00 2.15 2.45 2.30 2.20 -0.85 -27.87% 0.03 160 265 1.32 -0.36 0.05 -0.53 12/16/2025 12/16/2025 4:00:04 PM EST
68.00 2.63 2.93 2.78 2.63 -0.92 -25.92% 0.04 330 421 1.34 -0.42 0.05 -0.54 12/16/2025 12/16/2025 4:00:04 PM EST
69.00 3.00 3.45 3.23 3.22 -0.98 -23.34% 0.05 91 887 1.32 -0.47 0.05 -0.54 12/16/2025 12/16/2025 4:00:04 PM EST
70.00 3.70 4.05 3.88 3.85 -0.75 -16.31% 0.06 289 2,813 1.36 -0.52 0.05 -0.54 12/16/2025 12/16/2025 4:00:04 PM EST
71.00 4.20 4.75 4.48 5.28 -0.22 -4.00% 0.06 43 770 1.37 -0.57 0.05 -0.53 12/16/2025 12/16/2025 4:00:04 PM EST
72.00 4.90 5.60 5.25 5.34 -0.80 -13.03% 0.07 99 1,250 1.43 -0.62 0.05 -0.51 12/16/2025 12/16/2025 4:00:04 PM EST
73.00 5.60 6.25 5.93 6.61 -0.37 -5.31% 0.08 12 552 1.42 -0.66 0.05 -0.49 12/16/2025 12/16/2025 4:00:04 PM EST
74.00 5.95 7.10 6.53 7.70 +0.49 +6.80% 0.09 23 780 1.35 -0.70 0.04 -0.46 12/16/2025 12/16/2025 4:00:04 PM EST
75.00 7.20 7.80 7.50 7.45 -0.95 -11.31% 0.10 118 4,510 1.49 -0.74 0.04 -0.43 12/16/2025 12/16/2025 4:00:04 PM EST
76.00 8.00 8.65 8.33 8.48 -0.32 -3.64% 0.11 35 509 1.51 -0.77 0.04 -0.40 12/16/2025 12/16/2025 4:00:04 PM EST
77.00 8.40 9.65 9.03 9.67 +2.17 +28.94% 0.12 15 115 1.54 -0.80 0.03 -0.37 12/16/2025 12/16/2025 4:00:04 PM EST
78.00 9.60 10.50 10.05 11.59 +0.99 +9.34% 0.13 11 340 1.54 -0.83 0.03 -0.33 12/16/2025 12/16/2025 4:00:04 PM EST
79.00 9.75 12.95 11.35 12.54 +1.07 +9.33% 0.14 5 424 2.40 -0.86 0.03 -0.30 12/16/2025 12/16/2025 4:00:04 PM EST
80.00 11.15 13.75 12.45 12.10 -0.40 -3.20% 0.16 89 1,349 2.41 -0.88 0.02 -0.26 12/16/2025 12/16/2025 4:00:04 PM EST
81.00 12.05 14.75 13.40 13.45 0.00 0.00% 0.17 0 535 2.51 -0.90 0.02 -0.23 12/15/2025 12/16/2025 4:00:04 PM EST
82.00 12.30 15.10 13.70 15.00 +3.59 +31.47% 0.17 10 405 2.26 -0.91 0.02 -0.20 12/16/2025 12/16/2025 4:00:04 PM EST
83.00 13.95 16.55 15.25 14.40 +0.15 +1.06% 0.18 6 111 2.59 -0.93 0.01 -0.17 12/16/2025 12/16/2025 4:00:04 PM EST
84.00 14.00 17.50 15.75 16.64 +2.30 +16.04% 0.19 5 60 2.66 -0.94 0.01 -0.14 12/16/2025 12/16/2025 4:00:04 PM EST
85.00 15.75 18.55 17.15 16.45 +0.68 +4.32% 0.20 11 1,209 2.77 -0.95 0.01 -0.12 12/16/2025 12/16/2025 4:00:04 PM EST
86.00 15.95 19.45 17.70 18.16 +2.31 +14.58% 0.21 2 81 2.80 -0.96 0.01 -0.10 12/16/2025 12/16/2025 4:00:04 PM EST
87.00 16.90 20.40 18.65 20.49 +3.09 +17.76% 0.21 1 26 2.86 -0.97 0.01 -0.08 12/16/2025 12/16/2025 4:00:04 PM EST
88.00 17.90 21.40 19.65 18.28 0.00 0.00% 0.22 0 4 2.94 -0.98 0.01 -0.06 12/15/2025 12/16/2025 4:00:04 PM EST
89.00 18.90 22.40 20.65 21.10 0.00 0.00% 0.23 0 19 3.02 -0.98 0.00 -0.05 12/15/2025 12/16/2025 4:00:04 PM EST
90.00 21.05 23.45 22.25 21.55 -0.80 -3.58% 0.25 4 494 3.13 -0.98 0.00 -0.04 12/16/2025 12/16/2025 4:00:04 PM EST
91.00 21.25 24.35 22.80 10.90 0.00 0.00% 0.25 0 1 3.14 -0.99 0.00 -0.03 12/11/2025 12/16/2025 4:00:04 PM EST
92.00 21.90 24.85 23.38 % 0.25 0 0 2.90 -0.99 0.00 -0.02 12/16/2025 4:00:04 PM EST
93.00 22.85 26.35 24.60 % 0.26 0 0 3.29 -0.99 0.00 -0.02 12/16/2025 4:00:04 PM EST
94.00 23.85 27.35 25.60 % 0.27 0 0 3.36 -0.99 0.00 -0.01 12/16/2025 4:00:04 PM EST
95.00 25.75 28.40 27.08 28.48 +10.94 +62.38% 0.29 1 565 3.46 -1.00 0.00 -0.01 12/16/2025 12/16/2025 4:00:04 PM EST
96.00 25.85 29.35 27.60 % 0.29 0 0 3.50 -1.00 0.00 -0.01 12/16/2025 4:00:04 PM EST
97.00 27.15 30.35 28.75 % 0.30 0 0 3.57 -1.00 0.00 0.00 12/16/2025 4:00:04 PM EST
98.00 28.00 31.05 29.53 15.20 0.00 0.00% 0.30 0 5 3.44 -1.00 0.00 0.00 12/11/2025 12/16/2025 4:00:04 PM EST
99.00 28.80 32.35 30.58 % 0.31 0 0 3.70 -1.00 0.00 0.00 12/16/2025 4:00:04 PM EST
100.00 30.75 33.45 32.10 33.00 +13.80 +71.88% 0.32 1 218 3.83 -1.00 0.00 0.00 12/16/2025 12/16/2025 4:00:04 PM EST
101.00 30.85 34.35 32.60 % 0.32 0 0 3.83 -1.00 0.00 0.00 12/16/2025 4:00:04 PM EST
102.00 31.85 35.35 33.60 % 0.33 0 0 3.89 -1.00 0.00 0.00 12/16/2025 4:00:04 PM EST
103.00 32.90 36.35 34.63 % 0.34 0 0 3.95 -1.00 0.00 0.00 12/16/2025 4:00:04 PM EST
104.00 33.80 37.35 35.58 % 0.34 0 0 4.02 -1.00 0.00 0.00 12/16/2025 4:00:04 PM EST
105.00 35.70 38.35 37.03 33.25 0.00 0.00% 0.35 0 131 4.08 -1.00 0.00 0.00 12/4/2025 12/16/2025 4:00:04 PM EST
106.00 35.80 39.35 37.58 % 0.35 0 0 4.14 -1.00 0.00 0.00 12/16/2025 4:00:04 PM EST
107.00 36.80 40.30 38.55 % 0.36 0 0 4.16 -1.00 0.00 0.00 12/16/2025 4:00:04 PM EST
108.00 38.20 41.30 39.75 % 0.37 0 0 4.22 -1.00 0.00 0.00 12/16/2025 4:00:04 PM EST
109.00 38.80 42.30 40.55 % 0.37 0 0 4.28 -1.00 0.00 0.00 12/16/2025 4:00:04 PM EST
110.00 39.65 43.30 41.48 50.72 0.00 0.00% 0.38 0 12 4.33 -1.00 0.00 0.00 11/19/2025 12/16/2025 4:00:04 PM EST
115.00 44.80 48.30 46.55 39.35 0.00 0.00% 0.40 0 1 4.60 -1.00 0.00 0.00 10/31/2025 12/16/2025 4:00:04 PM EST
120.00 49.80 53.30 51.55 % 0.43 0 0 4.85 -1.00 0.00 0.00 12/16/2025 4:00:04 PM EST
125.00 54.80 58.30 56.55 60.38 0.00 0.00% 0.45 0 0 5.09 -1.00 0.00 0.00 11/12/2025 12/16/2025 4:00:04 PM EST
130.00 60.35 63.30 61.83 57.40 0.00 0.00% 0.48 0 0 5.31 -1.00 0.00 0.00 12/8/2025 12/16/2025 4:00:04 PM EST
135.00 64.85 68.30 66.58 73.99 0.00 0.00% 0.49 0 0 5.53 -1.00 0.00 0.00 11/14/2025 12/16/2025 4:00:04 PM EST
140.00 69.85 73.30 71.58 61.46 0.00 0.00% 0.51 0 0 5.73 -1.00 0.00 0.00 10/29/2025 12/16/2025 4:00:04 PM EST
145.00 75.00 78.30 76.65 % 0.53 0 0 5.93 -1.00 0.00 0.00 12/16/2025 4:00:04 PM EST
150.00 79.85 83.30 81.58 % 0.54 0 0 6.12 -1.00 0.00 0.00 12/16/2025 4:00:04 PM EST