Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $77.30 as of 12/22/2025 6:56:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 54.35 | 58.30 | 56.33 | 56.07 | 0.00 | 0.00% | 1.88 | 0 | 24 | 8.08 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 35.00 | 49.50 | 52.70 | 51.10 | 34.55 | 0.00 | 0.00% | 1.46 | 0 | 19 | 6.39 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:52 PM EST |
| 40.00 | 44.50 | 48.15 | 46.33 | 45.44 | 0.00 | 0.00% | 1.16 | 0 | 21 | 5.99 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 41.00 | 43.50 | 47.15 | 45.33 | 44.46 | 0.00 | 0.00% | 1.11 | 0 | 5 | 5.83 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 42.00 | 42.50 | 45.75 | 44.13 | 44.13 | 0.00 | 0.00% | 1.05 | 0 | 4 | 5.31 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 43.00 | 41.55 | 44.70 | 43.13 | 43.15 | 0.00 | 0.00% | 1.00 | 0 | 4 | 5.12 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 44.00 | 40.55 | 43.70 | 42.13 | % | 0.96 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 45.00 | 39.55 | 42.75 | 41.15 | 36.40 | 0.00 | 0.00% | 0.91 | 0 | 36 | 4.88 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 46.00 | 38.55 | 41.70 | 40.13 | 35.59 | 0.00 | 0.00% | 0.87 | 0 | 6 | 4.70 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 47.00 | 37.55 | 40.75 | 39.15 | 37.80 | 0.00 | 0.00% | 0.83 | 0 | 1 | 4.61 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 48.00 | 36.55 | 40.05 | 38.30 | 36.81 | 0.00 | 0.00% | 0.80 | 0 | 2 | 4.72 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 49.00 | 35.55 | 39.15 | 37.35 | 36.61 | 0.00 | 0.00% | 0.76 | 0 | 9 | 4.66 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 50.00 | 34.55 | 37.75 | 36.15 | 35.51 | 0.00 | 0.00% | 0.72 | 0 | 66 | 4.22 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 51.00 | 33.55 | 36.75 | 35.15 | 34.63 | 0.00 | 0.00% | 0.69 | 0 | 14 | 4.10 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 52.00 | 32.55 | 35.75 | 34.15 | 32.75 | 0.00 | 0.00% | 0.66 | 0 | 7 | 3.98 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/22/2025 3:59:52 PM EST |
| 53.00 | 31.55 | 34.75 | 33.15 | 32.59 | 0.00 | 0.00% | 0.63 | 0 | 4 | 3.86 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 54.00 | 30.55 | 34.20 | 32.38 | 31.66 | 0.00 | 0.00% | 0.60 | 0 | 94 | 4.06 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 55.00 | 29.55 | 32.75 | 31.15 | 30.95 | 0.00 | 0.00% | 0.57 | 0 | 69 | 3.63 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 56.00 | 28.60 | 31.75 | 30.18 | 29.56 | 0.00 | 0.00% | 0.54 | 0 | 23 | 3.51 | 1.00 | 0.00 | -0.02 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 57.00 | 27.60 | 31.10 | 29.35 | 28.52 | 0.00 | 0.00% | 0.51 | 0 | 49 | 3.63 | 1.00 | 0.00 | -0.02 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 58.00 | 26.60 | 30.20 | 28.40 | 28.00 | 0.00 | 0.00% | 0.49 | 0 | 26 | 3.58 | 0.99 | 0.00 | -0.03 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 59.00 | 25.60 | 28.80 | 27.20 | 26.75 | 0.00 | 0.00% | 0.46 | 0 | 78 | 3.21 | 0.99 | 0.00 | -0.04 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 60.00 | 24.55 | 27.80 | 26.18 | 25.93 | 0.00 | 0.00% | 0.44 | 0 | 376 | 3.11 | 0.99 | 0.00 | -0.05 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 61.00 | 23.60 | 26.55 | 25.08 | 25.00 | 0.00 | 0.00% | 0.41 | 0 | 257 | 2.84 | 0.99 | 0.00 | -0.05 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 62.00 | 23.65 | 24.70 | 24.18 | 24.44 | 0.00 | 0.00% | 0.39 | 0 | 80 | 2.90 | 0.98 | 0.00 | -0.07 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 63.00 | 21.60 | 24.85 | 23.23 | 22.40 | 0.00 | 0.00% | 0.37 | 0 | 85 | 2.82 | 0.98 | 0.00 | -0.09 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 64.00 | 20.60 | 23.90 | 22.25 | 21.53 | 0.00 | 0.00% | 0.35 | 0 | 177 | 2.74 | 0.98 | 0.00 | -0.09 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 65.00 | 19.65 | 22.85 | 21.25 | 22.84 | 0.00 | 0.00% | 0.33 | 0 | 325 | 2.61 | 0.97 | 0.01 | -0.13 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 66.00 | 18.75 | 21.90 | 20.33 | 19.97 | 0.00 | 0.00% | 0.31 | 0 | 164 | 2.54 | 0.96 | 0.01 | -0.14 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 67.00 | 17.75 | 20.90 | 19.33 | 19.49 | 0.00 | 0.00% | 0.29 | 0 | 299 | 2.44 | 0.96 | 0.01 | -0.16 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 68.00 | 16.70 | 19.90 | 18.30 | 18.00 | 0.00 | 0.00% | 0.27 | 0 | 130 | 2.34 | 0.95 | 0.01 | -0.19 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 69.00 | 15.80 | 19.00 | 17.40 | 16.05 | 0.00 | 0.00% | 0.25 | 0 | 340 | 2.29 | 0.94 | 0.01 | -0.20 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 70.00 | 16.05 | 16.80 | 16.43 | 16.70 | 0.00 | 0.00% | 0.23 | 0 | 696 | 1.51 | 0.93 | 0.01 | -0.22 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 71.00 | 13.80 | 17.00 | 15.40 | 13.95 | 0.00 | 0.00% | 0.22 | 0 | 203 | 2.09 | 0.92 | 0.01 | -0.24 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 72.00 | 14.30 | 15.15 | 14.73 | 13.28 | 0.00 | 0.00% | 0.20 | 0 | 595 | 1.57 | 0.91 | 0.01 | -0.26 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 73.00 | 13.35 | 14.30 | 13.83 | 13.17 | 0.00 | 0.00% | 0.19 | 0 | 290 | 1.56 | 0.89 | 0.02 | -0.31 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 74.00 | 12.85 | 13.25 | 13.05 | 12.85 | 0.00 | 0.00% | 0.18 | 0 | 421 | 1.42 | 0.88 | 0.02 | -0.29 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 75.00 | 11.75 | 12.25 | 12.00 | 11.55 | 0.00 | 0.00% | 0.16 | 0 | 1,431 | 1.43 | 0.87 | 0.02 | -0.31 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 76.00 | 10.90 | 11.55 | 11.23 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 419 | 1.45 | 0.85 | 0.02 | -0.33 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 77.00 | 10.15 | 10.55 | 10.35 | 10.37 | 0.00 | 0.00% | 0.13 | 0 | 345 | 1.13 | 0.83 | 0.02 | -0.35 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 78.00 | 9.20 | 10.10 | 9.65 | 8.60 | 0.00 | 0.00% | 0.12 | 0 | 551 | 1.21 | 0.81 | 0.03 | -0.36 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 79.00 | 8.40 | 9.05 | 8.73 | 8.58 | 0.00 | 0.00% | 0.11 | 0 | 195 | 1.14 | 0.79 | 0.03 | -0.38 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 80.00 | 7.80 | 8.00 | 7.90 | 7.97 | 0.00 | 0.00% | 0.10 | 0 | 1,799 | 1.11 | 0.76 | 0.03 | -0.40 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 81.00 | 6.90 | 7.50 | 7.20 | 7.25 | 0.00 | 0.00% | 0.09 | 0 | 544 | 1.12 | 0.73 | 0.03 | -0.42 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 82.00 | 6.20 | 6.95 | 6.58 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 630 | 1.13 | 0.69 | 0.04 | -0.44 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 83.00 | 5.70 | 6.25 | 5.98 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 991 | 1.14 | 0.66 | 0.04 | -0.46 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 84.00 | 5.20 | 5.70 | 5.45 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 1,178 | 1.16 | 0.62 | 0.04 | -0.47 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 85.00 | 4.75 | 5.15 | 4.95 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 2,338 | 1.14 | 0.58 | 0.04 | -0.48 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 86.00 | 4.10 | 4.50 | 4.30 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 393 | 1.13 | 0.54 | 0.04 | -0.49 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 87.00 | 3.85 | 4.00 | 3.93 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 702 | 1.14 | 0.50 | 0.04 | -0.49 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 88.00 | 3.30 | 3.75 | 3.53 | 3.51 | 0.00 | 0.00% | 0.04 | 0 | 902 | 1.17 | 0.46 | 0.04 | -0.49 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 89.00 | 3.05 | 3.25 | 3.15 | 3.17 | 0.00 | 0.00% | 0.04 | 0 | 864 | 1.18 | 0.42 | 0.04 | -0.49 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 90.00 | 2.66 | 2.83 | 2.75 | 2.76 | 0.00 | 0.00% | 0.03 | 0 | 3,702 | 1.17 | 0.39 | 0.04 | -0.48 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 91.00 | 2.32 | 2.47 | 2.40 | 2.27 | 0.00 | 0.00% | 0.03 | 0 | 758 | 1.16 | 0.35 | 0.04 | -0.47 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 95.00 | 1.41 | 1.50 | 1.46 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 2,142 | 1.20 | 0.23 | 0.03 | -0.39 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 100.00 | 0.69 | 0.89 | 0.79 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 3,621 | 1.23 | 0.13 | 0.02 | -0.28 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 105.00 | 0.36 | 0.46 | 0.41 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3,113 | 1.28 | 0.07 | 0.01 | -0.18 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 110.00 | 0.16 | 0.23 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,605 | 1.28 | 0.04 | 0.01 | -0.11 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 115.00 | 0.08 | 0.12 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,606 | 1.34 | 0.02 | 0.00 | -0.06 | 12/22/2025 | 12/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 528 | 3.25 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.13 | 0.07 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.38 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 4.02 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 2.80 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 503 | 3.29 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 626 | 2.21 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 46.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 447 | 2.27 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 354 | 2.81 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 48.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 460 | 2.25 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 49.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 262 | 2.37 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 50.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,222 | 2.17 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 51.00 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 337 | 2.16 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 52.00 | 0.01 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 238 | 2.04 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 53.00 | 0.02 | 0.14 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 589 | 2.20 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 54.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 324 | 2.11 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 55.00 | 0.03 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,361 | 1.90 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 56.00 | 0.01 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 321 | 1.95 | 0.00 | 0.00 | -0.02 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 57.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.99 | 0.00 | 0.00 | -0.02 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 58.00 | 0.03 | 0.17 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.92 | -0.01 | 0.00 | -0.03 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 59.00 | 0.08 | 0.11 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 454 | 1.77 | -0.01 | 0.00 | -0.04 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 60.00 | 0.07 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,381 | 1.66 | -0.01 | 0.00 | -0.05 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 61.00 | 0.05 | 0.34 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.82 | -0.01 | 0.00 | -0.05 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 62.00 | 0.06 | 0.34 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 470 | 1.72 | -0.02 | 0.00 | -0.07 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 63.00 | 0.10 | 0.22 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.63 | -0.02 | 0.00 | -0.09 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 64.00 | 0.10 | 0.15 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 311 | 1.51 | -0.02 | 0.00 | -0.09 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 65.00 | 0.10 | 0.16 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,362 | 1.48 | -0.03 | 0.01 | -0.13 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 66.00 | 0.15 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 340 | 1.44 | -0.04 | 0.01 | -0.14 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 67.00 | 0.10 | 0.41 | 0.26 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 663 | 1.46 | -0.04 | 0.01 | -0.16 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 68.00 | 0.15 | 0.23 | 0.19 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,773 | 1.34 | -0.05 | 0.01 | -0.19 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 69.00 | 0.20 | 0.32 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 746 | 1.35 | -0.06 | 0.01 | -0.20 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 70.00 | 0.25 | 0.46 | 0.36 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2,497 | 1.29 | -0.07 | 0.01 | -0.22 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 71.00 | 0.25 | 0.44 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 582 | 1.29 | -0.08 | 0.01 | -0.24 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 72.00 | 0.34 | 0.46 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,340 | 1.26 | -0.09 | 0.01 | -0.26 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 73.00 | 0.10 | 0.54 | 0.32 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 436 | 1.09 | -0.11 | 0.02 | -0.31 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 74.00 | 0.46 | 0.67 | 0.57 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 513 | 1.22 | -0.12 | 0.02 | -0.29 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 75.00 | 0.60 | 0.64 | 0.62 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2,333 | 1.18 | -0.13 | 0.02 | -0.31 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 76.00 | 0.63 | 0.91 | 0.77 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 824 | 1.18 | -0.15 | 0.02 | -0.33 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 77.00 | 0.81 | 1.07 | 0.94 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 704 | 1.17 | -0.17 | 0.02 | -0.35 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 78.00 | 1.05 | 1.15 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 553 | 1.16 | -0.19 | 0.03 | -0.36 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 79.00 | 1.24 | 1.47 | 1.36 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 196 | 1.17 | -0.21 | 0.03 | -0.38 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 80.00 | 1.31 | 1.80 | 1.56 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 1,208 | 1.16 | -0.24 | 0.03 | -0.40 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 81.00 | 1.72 | 2.02 | 1.87 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 420 | 1.16 | -0.27 | 0.03 | -0.42 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 82.00 | 2.12 | 2.40 | 2.26 | 2.62 | 0.00 | 0.00% | 0.03 | 0 | 454 | 1.17 | -0.31 | 0.04 | -0.44 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 83.00 | 2.49 | 2.76 | 2.63 | 2.62 | 0.00 | 0.00% | 0.03 | 0 | 124 | 1.16 | -0.34 | 0.04 | -0.46 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 84.00 | 2.78 | 3.10 | 2.94 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 459 | 1.15 | -0.38 | 0.04 | -0.47 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 85.00 | 3.35 | 3.50 | 3.43 | 3.47 | 0.00 | 0.00% | 0.04 | 0 | 441 | 1.14 | -0.42 | 0.04 | -0.48 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 86.00 | 3.75 | 4.35 | 4.05 | 3.97 | 0.00 | 0.00% | 0.05 | 0 | 332 | 1.18 | -0.46 | 0.04 | -0.49 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 87.00 | 4.20 | 4.90 | 4.55 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 104 | 1.17 | -0.50 | 0.04 | -0.49 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 88.00 | 3.45 | 5.55 | 4.50 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 26 | 1.00 | -0.54 | 0.04 | -0.49 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 89.00 | 5.30 | 6.20 | 5.75 | 6.31 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.18 | -0.58 | 0.04 | -0.49 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 90.00 | 6.05 | 6.80 | 6.43 | 6.57 | 0.00 | 0.00% | 0.07 | 0 | 71 | 1.20 | -0.61 | 0.04 | -0.48 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 91.00 | 6.70 | 7.55 | 7.13 | 7.25 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.21 | -0.65 | 0.04 | -0.47 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 95.00 | 9.70 | 10.65 | 10.18 | 10.60 | 0.00 | 0.00% | 0.11 | 0 | 56 | 1.23 | -0.77 | 0.03 | -0.39 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 100.00 | 13.80 | 15.20 | 14.50 | 15.70 | 0.00 | 0.00% | 0.14 | 0 | 578 | 1.20 | -0.87 | 0.02 | -0.28 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 105.00 | 17.35 | 20.90 | 19.13 | 26.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.12 | -0.93 | 0.01 | -0.18 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 110.00 | 22.55 | 25.70 | 24.13 | % | 0.22 | 0 | 0 | 2.33 | -0.96 | 0.01 | -0.11 | 12/22/2025 3:59:52 PM EST | |||
| 115.00 | 27.45 | 30.60 | 29.03 | % | 0.25 | 0 | 0 | 2.54 | -0.98 | 0.00 | -0.06 | 12/22/2025 3:59:52 PM EST |