Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $111.21 as of 1/30/2026 7:28:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 69.60 | 73.15 | 71.38 | 79.19 | +0.67 | +0.86% | 1.78 | 8 | 11 | 5.33 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 45.00 | 65.15 | 68.15 | 66.65 | % | 1.48 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 50.00 | 59.60 | 63.15 | 61.38 | 55.75 | 0.00 | 0.00% | 1.23 | 0 | 4 | 4.28 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:03 PM EST |
| 55.00 | 55.05 | 58.15 | 56.60 | 59.50 | 0.00 | 0.00% | 1.03 | 0 | 6 | 3.83 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 60.00 | 50.05 | 53.20 | 51.63 | 52.15 | -8.36 | -13.82% | 0.86 | 3 | 34 | 3.46 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 64.00 | 45.85 | 49.05 | 47.45 | 49.05 | -9.08 | -15.62% | 0.74 | 7 | 26 | 3.11 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 65.00 | 45.10 | 48.20 | 46.65 | 48.02 | -5.95 | -11.03% | 0.72 | 6 | 5 | 3.08 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 66.00 | 44.10 | 47.30 | 45.70 | 46.77 | -5.78 | -11.00% | 0.69 | 12 | 20 | 3.06 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 67.00 | 42.85 | 46.30 | 44.58 | 45.78 | +5.03 | +12.35% | 0.67 | 10 | 4 | 2.99 | 1.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 68.00 | 42.00 | 45.25 | 43.63 | 44.36 | +1.61 | +3.77% | 0.64 | 2 | 3 | 2.90 | 1.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 69.00 | 41.15 | 44.25 | 42.70 | 43.37 | +6.87 | +18.83% | 0.62 | 2 | 1 | 2.83 | 1.00 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 70.00 | 39.95 | 43.25 | 41.60 | 42.91 | -5.84 | -11.98% | 0.59 | 4 | 24 | 2.76 | 0.99 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 71.00 | 39.25 | 42.25 | 40.75 | 38.97 | +4.36 | +12.60% | 0.57 | 4 | 3 | 2.69 | 0.99 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 72.00 | 38.15 | 41.25 | 39.70 | 40.92 | -2.00 | -4.66% | 0.55 | 4 | 53 | 2.63 | 0.99 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 73.00 | 37.00 | 40.30 | 38.65 | 38.25 | -7.01 | -15.49% | 0.53 | 8 | 11 | 2.58 | 0.99 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 74.00 | 36.20 | 39.30 | 37.75 | 37.35 | -5.02 | -11.85% | 0.51 | 10 | 20 | 2.51 | 0.99 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 75.00 | 34.70 | 38.30 | 36.50 | 36.16 | -4.09 | -10.17% | 0.49 | 11 | 27 | 2.45 | 0.99 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 76.00 | 34.45 | 37.35 | 35.90 | 35.17 | +10.74 | +43.97% | 0.47 | 5 | 16 | 2.40 | 0.98 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 77.00 | 33.25 | 36.35 | 34.80 | 33.36 | -7.92 | -19.19% | 0.45 | 14 | 178 | 2.34 | 0.98 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 78.00 | 32.30 | 35.35 | 33.83 | 33.83 | -5.54 | -14.08% | 0.43 | 13 | 3 | 2.28 | 0.98 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 79.00 | 30.95 | 34.40 | 32.68 | 31.42 | -5.70 | -15.36% | 0.41 | 14 | 10 | 2.24 | 0.97 | 0.00 | -0.11 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 80.00 | 30.25 | 33.50 | 31.88 | 30.42 | -13.15 | -30.19% | 0.40 | 16 | 262 | 2.21 | 0.97 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 81.00 | 29.30 | 32.45 | 30.88 | 30.86 | +5.58 | +22.08% | 0.38 | 7 | 57 | 2.13 | 0.97 | 0.00 | -0.13 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 82.00 | 28.40 | 31.50 | 29.95 | 31.03 | +5.51 | +21.60% | 0.37 | 30 | 10 | 2.09 | 0.97 | 0.00 | -0.13 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 83.00 | 27.00 | 30.55 | 28.78 | 29.73 | -8.77 | -22.78% | 0.35 | 4 | 10 | 2.04 | 0.96 | 0.00 | -0.15 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 84.00 | 26.00 | 29.55 | 27.78 | 27.56 | -4.03 | -12.76% | 0.33 | 4 | 11 | 1.98 | 0.96 | 0.00 | -0.14 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 85.00 | 25.40 | 28.60 | 27.00 | 26.68 | -4.05 | -13.18% | 0.32 | 9 | 75 | 1.94 | 0.95 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 86.00 | 24.05 | 27.65 | 25.85 | 27.92 | +4.17 | +17.56% | 0.30 | 27 | 15 | 1.89 | 0.94 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 87.00 | 23.60 | 26.75 | 25.18 | 23.89 | -5.65 | -19.13% | 0.29 | 1 | 58 | 1.86 | 0.94 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 88.00 | 22.65 | 25.80 | 24.23 | 24.22 | -6.39 | -20.88% | 0.28 | 4 | 15 | 1.82 | 0.93 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 89.00 | 21.70 | 24.90 | 23.30 | 23.29 | -2.04 | -8.06% | 0.26 | 10 | 42 | 1.79 | 0.92 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 90.00 | 20.50 | 24.00 | 22.25 | 20.50 | -9.65 | -32.01% | 0.25 | 50 | 194 | 1.75 | 0.91 | 0.01 | -0.24 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 91.00 | 19.95 | 23.05 | 21.50 | 21.51 | -6.20 | -22.38% | 0.24 | 13 | 121 | 1.70 | 0.90 | 0.01 | -0.26 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 92.00 | 18.50 | 22.15 | 20.33 | 20.24 | -5.71 | -22.01% | 0.22 | 12 | 46 | 1.67 | 0.89 | 0.01 | -0.27 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 93.00 | 18.20 | 21.30 | 19.75 | 19.29 | -9.90 | -33.92% | 0.21 | 17 | 20 | 1.65 | 0.88 | 0.01 | -0.28 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 94.00 | 17.00 | 20.45 | 18.73 | 18.42 | -4.90 | -21.02% | 0.20 | 16 | 36 | 1.62 | 0.87 | 0.01 | -0.30 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 95.00 | 16.90 | 18.25 | 17.58 | 18.25 | -6.45 | -26.12% | 0.19 | 10 | 646 | 1.05 | 0.86 | 0.01 | -0.32 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 96.00 | 15.90 | 18.80 | 17.35 | 17.47 | -6.62 | -27.48% | 0.18 | 6 | 45 | 1.19 | 0.84 | 0.01 | -0.34 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 97.00 | 15.00 | 17.95 | 16.48 | 14.64 | -10.77 | -42.39% | 0.17 | 8 | 70 | 1.17 | 0.83 | 0.01 | -0.35 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 98.00 | 14.20 | 17.15 | 15.68 | 16.30 | -2.20 | -11.90% | 0.16 | 251 | 20 | 1.18 | 0.81 | 0.02 | -0.37 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 99.00 | 13.50 | 16.40 | 14.95 | 14.60 | -5.24 | -26.42% | 0.15 | 15 | 89 | 1.19 | 0.79 | 0.02 | -0.38 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 100.00 | 12.95 | 15.55 | 14.25 | 13.30 | -5.65 | -29.82% | 0.14 | 90 | 274 | 1.21 | 0.78 | 0.02 | -0.40 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 101.00 | 12.50 | 14.90 | 13.70 | 12.00 | -9.78 | -44.91% | 0.14 | 5 | 90 | 1.24 | 0.76 | 0.02 | -0.41 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 102.00 | 11.30 | 12.55 | 11.93 | 11.60 | -4.15 | -26.35% | 0.12 | 41 | 100 | 1.03 | 0.74 | 0.02 | -0.43 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 103.00 | 10.40 | 13.40 | 11.90 | 11.90 | -6.08 | -33.82% | 0.12 | 39 | 42 | 1.15 | 0.72 | 0.02 | -0.44 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 104.00 | 10.25 | 12.90 | 11.58 | 11.20 | -3.53 | -23.97% | 0.11 | 25 | 34 | 1.22 | 0.70 | 0.02 | -0.46 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 105.00 | 10.00 | 10.60 | 10.30 | 10.55 | -5.12 | -32.68% | 0.10 | 140 | 1,029 | 1.10 | 0.68 | 0.02 | -0.47 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 106.00 | 9.25 | 10.45 | 9.85 | 10.14 | -5.78 | -36.31% | 0.09 | 27 | 183 | 1.13 | 0.66 | 0.02 | -0.48 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 107.00 | 8.70 | 9.80 | 9.25 | 8.95 | -4.36 | -32.76% | 0.09 | 32 | 124 | 1.13 | 0.63 | 0.02 | -0.49 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 108.00 | 8.10 | 8.85 | 8.48 | 9.07 | -4.08 | -31.03% | 0.08 | 72 | 92 | 1.09 | 0.61 | 0.02 | -0.50 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 109.00 | 7.60 | 8.65 | 8.13 | 7.11 | -6.87 | -49.15% | 0.07 | 46 | 61 | 1.12 | 0.59 | 0.02 | -0.50 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 110.00 | 7.15 | 7.90 | 7.53 | 7.54 | -4.81 | -38.95% | 0.07 | 1,838 | 992 | 1.11 | 0.56 | 0.02 | -0.51 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 111.00 | 6.70 | 7.35 | 7.03 | 7.12 | -5.32 | -42.77% | 0.06 | 174 | 93 | 1.11 | 0.54 | 0.02 | -0.51 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 112.00 | 6.25 | 7.05 | 6.65 | 6.50 | -4.00 | -38.10% | 0.06 | 135 | 803 | 1.12 | 0.52 | 0.02 | -0.51 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 113.00 | 5.90 | 6.15 | 6.03 | 6.05 | -3.39 | -35.92% | 0.05 | 323 | 147 | 1.09 | 0.50 | 0.02 | -0.51 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 114.00 | 5.40 | 6.00 | 5.70 | 6.00 | -1.35 | -18.37% | 0.05 | 317 | 290 | 1.11 | 0.47 | 0.02 | -0.51 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 115.00 | 5.05 | 5.40 | 5.23 | 5.25 | -6.75 | -56.25% | 0.05 | 2,094 | 922 | 1.10 | 0.45 | 0.02 | -0.51 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 116.00 | 4.70 | 5.15 | 4.93 | 5.00 | -6.14 | -55.12% | 0.04 | 480 | 287 | 1.11 | 0.43 | 0.02 | -0.50 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 117.00 | 4.35 | 4.80 | 4.58 | 4.46 | -6.54 | -59.46% | 0.04 | 316 | 88 | 1.11 | 0.41 | 0.02 | -0.50 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 118.00 | 3.95 | 4.60 | 4.28 | 4.28 | -5.77 | -57.42% | 0.04 | 205 | 109 | 1.12 | 0.39 | 0.02 | -0.49 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 119.00 | 3.70 | 4.25 | 3.98 | 3.94 | -5.59 | -58.66% | 0.03 | 134 | 78 | 1.12 | 0.37 | 0.02 | -0.48 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 120.00 | 3.50 | 3.70 | 3.60 | 3.50 | -5.30 | -60.23% | 0.03 | 6,834 | 3,220 | 1.11 | 0.35 | 0.02 | -0.47 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 121.00 | 3.05 | 3.50 | 3.28 | 3.40 | -4.20 | -55.27% | 0.03 | 355 | 739 | 1.10 | 0.33 | 0.02 | -0.46 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 122.00 | 2.85 | 3.45 | 3.15 | 2.99 | -5.04 | -62.77% | 0.03 | 270 | 296 | 1.12 | 0.31 | 0.02 | -0.45 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 123.00 | 2.70 | 3.25 | 2.98 | 2.90 | -4.55 | -61.08% | 0.02 | 569 | 505 | 1.14 | 0.29 | 0.02 | -0.43 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 124.00 | 2.49 | 2.80 | 2.65 | 2.70 | -4.19 | -60.82% | 0.02 | 66 | 105 | 1.12 | 0.27 | 0.02 | -0.42 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 125.00 | 2.16 | 2.62 | 2.39 | 2.44 | -4.15 | -62.98% | 0.02 | 3,056 | 1,354 | 1.11 | 0.25 | 0.02 | -0.41 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 126.00 | 2.11 | 2.42 | 2.27 | 2.22 | -2.28 | -50.67% | 0.02 | 457 | 112 | 1.12 | 0.24 | 0.02 | -0.39 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 127.00 | 1.73 | 2.25 | 1.99 | 2.08 | -2.97 | -58.82% | 0.02 | 77 | 102 | 1.11 | 0.22 | 0.02 | -0.38 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 128.00 | 1.64 | 1.92 | 1.78 | 1.85 | -3.53 | -65.62% | 0.01 | 228 | 87 | 1.10 | 0.21 | 0.02 | -0.36 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 129.00 | 1.62 | 1.73 | 1.68 | 1.80 | -1.82 | -50.28% | 0.01 | 182 | 19 | 1.11 | 0.19 | 0.02 | -0.35 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 130.00 | 1.40 | 1.58 | 1.49 | 1.62 | -3.18 | -66.25% | 0.01 | 2,347 | 2,608 | 1.10 | 0.18 | 0.02 | -0.33 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 131.00 | 1.36 | 1.50 | 1.43 | 1.50 | -2.33 | -60.84% | 0.01 | 58 | 23 | 1.12 | 0.17 | 0.01 | -0.31 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 132.00 | 1.21 | 1.34 | 1.28 | 1.37 | -2.17 | -61.30% | 0.01 | 236 | 566 | 1.11 | 0.15 | 0.01 | -0.30 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 133.00 | 1.09 | 1.23 | 1.16 | 1.13 | -2.79 | -71.18% | 0.01 | 54 | 60 | 1.11 | 0.14 | 0.01 | -0.29 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 134.00 | 0.99 | 1.14 | 1.07 | 1.02 | -1.57 | -60.62% | 0.01 | 65 | 35 | 1.11 | 0.13 | 0.01 | -0.27 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 135.00 | 0.89 | 1.05 | 0.97 | 1.04 | -2.35 | -69.33% | 0.01 | 3,969 | 2,633 | 1.11 | 0.12 | 0.01 | -0.26 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 136.00 | 0.77 | 0.96 | 0.87 | 1.18 | -1.52 | -56.30% | 0.01 | 41 | 47 | 1.11 | 0.11 | 0.01 | -0.24 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 137.00 | 0.79 | 0.88 | 0.84 | 0.95 | -1.07 | -52.97% | 0.01 | 288 | 32 | 1.12 | 0.11 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 138.00 | 0.72 | 0.83 | 0.78 | 0.90 | -1.55 | -63.27% | 0.01 | 150 | 38 | 1.13 | 0.10 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 139.00 | 0.59 | 0.74 | 0.67 | 0.73 | -1.30 | -64.04% | 0.00 | 83 | 106 | 1.12 | 0.09 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 140.00 | 0.60 | 0.66 | 0.63 | 0.66 | -1.79 | -73.07% | 0.00 | 4,911 | 5,090 | 1.13 | 0.08 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 141.00 | 0.45 | 0.64 | 0.55 | 0.66 | -0.82 | -55.41% | 0.00 | 9 | 32 | 1.12 | 0.08 | 0.01 | -0.18 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 142.00 | 0.48 | 0.57 | 0.53 | 0.53 | -0.85 | -61.60% | 0.00 | 115 | 31 | 1.14 | 0.07 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 143.00 | 0.45 | 0.53 | 0.49 | 0.56 | -0.57 | -50.45% | 0.00 | 52 | 71 | 1.15 | 0.06 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 144.00 | 0.39 | 0.49 | 0.44 | 0.40 | -1.33 | -76.88% | 0.00 | 20 | 8 | 1.14 | 0.06 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 145.00 | 0.38 | 0.45 | 0.42 | 0.48 | -1.03 | -68.22% | 0.00 | 575 | 924 | 1.15 | 0.06 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 146.00 | 0.36 | 0.42 | 0.39 | 0.37 | -0.32 | -46.38% | 0.00 | 7 | 4 | 1.16 | 0.05 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 147.00 | 0.33 | 0.39 | 0.36 | 0.33 | -0.62 | -65.27% | 0.00 | 65 | 143 | 1.16 | 0.05 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 148.00 | 0.27 | 0.38 | 0.33 | 0.60 | % | 0.00 | 6 | 0 | 1.17 | 0.04 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 149.00 | 0.25 | 0.48 | 0.37 | 0.30 | % | 0.00 | 442 | 0 | 1.19 | 0.04 | 0.00 | -0.11 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 150.00 | 0.27 | 0.33 | 0.30 | 0.36 | -0.63 | -63.64% | 0.00 | 3,788 | 789 | 1.19 | 0.04 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 152.50 | 0.00 | 0.29 | 0.15 | 0.26 | % | 0.00 | 50 | 0 | 1.29 | 0.03 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 155.00 | 0.04 | 0.24 | 0.14 | 0.19 | -0.51 | -72.86% | 0.00 | 393 | 385 | 1.10 | 0.03 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 157.50 | 0.08 | 0.21 | 0.15 | 0.38 | % | 0.00 | 92 | 0 | 1.19 | 0.02 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 160.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.31 | -67.40% | 0.00 | 117 | 183 | 1.16 | 0.02 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 165.00 | 0.09 | 0.14 | 0.12 | 0.10 | -0.27 | -72.98% | 0.00 | 38 | 269 | 1.28 | 0.01 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.14 | 0.07 | 0.09 | -0.16 | -64.00% | 0.00 | 24 | 182 | 1.34 | 0.01 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.27 | 0.14 | 0.05 | -0.20 | -80.00% | 0.00 | 104 | 514 | 1.36 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 180.00 | 0.04 | 0.17 | 0.11 | 0.10 | -0.06 | -37.50% | 0.00 | 219 | 361 | 1.47 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 365 | 2.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 107 | 2.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 279 | 591 | 2.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 1,263 | 1.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 60.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.15 | -83.34% | 0.00 | 203 | 2,565 | 1.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 102 | 51 | 1.67 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 65.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 148 | 394 | 1.62 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 66.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.03 | -33.34% | 0.00 | 72 | 54 | 1.65 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 67.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 272 | 34 | 1.57 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 68.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 16 | 133 | 1.55 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 69.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 42 | 122 | 1.56 | 0.00 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 70.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 114 | 380 | 1.53 | -0.01 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 71.00 | 0.03 | 0.09 | 0.06 | 0.07 | -0.12 | -63.16% | 0.00 | 73 | 96 | 1.55 | -0.01 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 72.00 | 0.00 | 0.29 | 0.15 | 0.10 | +0.02 | +25.00% | 0.00 | 119 | 143 | 1.74 | -0.01 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 73.00 | 0.09 | 0.12 | 0.11 | 0.23 | +0.13 | +130.00% | 0.00 | 55 | 80 | 1.44 | -0.01 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 74.00 | 0.00 | 0.13 | 0.07 | 0.13 | +0.05 | +62.50% | 0.00 | 68 | 61 | 1.49 | -0.01 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 75.00 | 0.13 | 0.15 | 0.14 | 0.13 | +0.02 | +18.19% | 0.00 | 178 | 412 | 1.42 | -0.01 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 76.00 | 0.10 | 0.16 | 0.13 | 0.15 | -0.21 | -58.34% | 0.00 | 152 | 64 | 1.35 | -0.02 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 77.00 | 0.15 | 0.18 | 0.17 | 0.15 | +0.01 | +7.15% | 0.00 | 197 | 60 | 1.37 | -0.02 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 78.00 | 0.00 | 0.22 | 0.11 | 0.18 | +0.02 | +12.50% | 0.00 | 266 | 62 | 1.48 | -0.02 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 79.00 | 0.05 | 0.23 | 0.14 | 0.23 | +0.07 | +43.75% | 0.00 | 138 | 54 | 1.22 | -0.03 | 0.00 | -0.11 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 80.00 | 0.21 | 0.27 | 0.24 | 0.24 | +0.05 | +26.32% | 0.00 | 283 | 378 | 1.33 | -0.03 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 81.00 | 0.10 | 0.29 | 0.20 | 0.27 | -0.06 | -18.19% | 0.00 | 63 | 50 | 1.22 | -0.03 | 0.00 | -0.13 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 82.00 | 0.00 | 0.33 | 0.17 | 0.33 | +0.13 | +65.00% | 0.00 | 186 | 93 | 1.36 | -0.03 | 0.00 | -0.13 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 83.00 | 0.26 | 0.38 | 0.32 | 0.33 | +0.04 | +13.80% | 0.00 | 157 | 48 | 1.26 | -0.04 | 0.00 | -0.15 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 84.00 | 0.00 | 0.40 | 0.20 | 0.40 | +0.12 | +42.86% | 0.00 | 186 | 86 | 1.49 | -0.04 | 0.00 | -0.14 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 85.00 | 0.40 | 0.53 | 0.47 | 0.42 | +0.12 | +40.00% | 0.01 | 251 | 228 | 1.28 | -0.05 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 86.00 | 0.33 | 0.50 | 0.42 | 0.49 | +0.09 | +22.50% | 0.00 | 58 | 180 | 1.20 | -0.06 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 87.00 | 0.49 | 0.56 | 0.53 | 0.51 | +0.20 | +64.52% | 0.01 | 75 | 414 | 1.22 | -0.06 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 88.00 | 0.57 | 0.63 | 0.60 | 0.60 | +0.27 | +81.82% | 0.01 | 12 | 263 | 1.21 | -0.07 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 89.00 | 0.63 | 0.70 | 0.67 | 0.66 | +0.22 | +50.00% | 0.01 | 31 | 187 | 1.20 | -0.08 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 90.00 | 0.68 | 0.78 | 0.73 | 0.72 | +0.11 | +18.04% | 0.01 | 671 | 541 | 1.18 | -0.09 | 0.01 | -0.24 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 91.00 | 0.69 | 0.90 | 0.80 | 0.88 | +0.31 | +54.39% | 0.01 | 96 | 91 | 1.16 | -0.10 | 0.01 | -0.26 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 92.00 | 0.91 | 0.99 | 0.95 | 0.99 | +0.48 | +94.12% | 0.01 | 64 | 240 | 1.17 | -0.11 | 0.01 | -0.27 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 93.00 | 1.00 | 1.38 | 1.19 | 1.10 | +0.44 | +66.67% | 0.01 | 49 | 78 | 1.21 | -0.12 | 0.01 | -0.28 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 94.00 | 1.09 | 1.25 | 1.17 | 1.17 | +0.46 | +64.79% | 0.01 | 147 | 252 | 1.15 | -0.13 | 0.01 | -0.30 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 95.00 | 1.23 | 1.47 | 1.35 | 1.31 | +0.61 | +87.15% | 0.01 | 348 | 397 | 1.15 | -0.14 | 0.01 | -0.32 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 96.00 | 1.46 | 1.60 | 1.53 | 1.52 | +0.51 | +50.50% | 0.02 | 76 | 77 | 1.15 | -0.16 | 0.01 | -0.34 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 97.00 | 1.60 | 1.77 | 1.69 | 1.70 | +0.85 | +100.00% | 0.02 | 155 | 221 | 1.14 | -0.17 | 0.01 | -0.35 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 98.00 | 1.76 | 2.04 | 1.90 | 1.79 | +0.63 | +54.31% | 0.02 | 90 | 136 | 1.14 | -0.19 | 0.02 | -0.37 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 99.00 | 2.07 | 2.33 | 2.20 | 2.15 | +0.91 | +73.39% | 0.02 | 365 | 141 | 1.15 | -0.21 | 0.02 | -0.38 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 100.00 | 2.25 | 2.43 | 2.34 | 2.40 | +1.25 | +108.70% | 0.02 | 1,241 | 2,393 | 1.12 | -0.22 | 0.02 | -0.40 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 101.00 | 2.53 | 2.76 | 2.65 | 2.53 | +0.98 | +63.23% | 0.03 | 125 | 155 | 1.13 | -0.24 | 0.02 | -0.41 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 102.00 | 2.79 | 3.00 | 2.90 | 2.90 | +1.39 | +92.06% | 0.03 | 217 | 71 | 1.12 | -0.26 | 0.02 | -0.43 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 103.00 | 3.00 | 3.35 | 3.18 | 3.21 | +1.66 | +107.10% | 0.03 | 122 | 352 | 1.11 | -0.28 | 0.02 | -0.44 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 104.00 | 3.45 | 3.70 | 3.58 | 3.42 | +1.26 | +58.34% | 0.03 | 66 | 101 | 1.12 | -0.30 | 0.02 | -0.46 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 105.00 | 3.80 | 4.05 | 3.93 | 3.90 | +2.04 | +109.68% | 0.04 | 723 | 685 | 1.12 | -0.32 | 0.02 | -0.47 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 106.00 | 4.00 | 4.50 | 4.25 | 4.07 | +1.59 | +64.12% | 0.04 | 93 | 168 | 1.10 | -0.34 | 0.02 | -0.48 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 107.00 | 4.50 | 4.95 | 4.73 | 4.48 | +1.70 | +61.16% | 0.04 | 345 | 247 | 1.11 | -0.37 | 0.02 | -0.49 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 108.00 | 4.70 | 5.55 | 5.13 | 5.20 | +2.15 | +70.50% | 0.05 | 303 | 37 | 1.11 | -0.39 | 0.02 | -0.50 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 109.00 | 5.25 | 6.00 | 5.63 | 5.56 | +1.98 | +55.31% | 0.05 | 150 | 61 | 1.11 | -0.41 | 0.02 | -0.50 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 110.00 | 5.70 | 6.45 | 6.08 | 5.95 | +2.95 | +98.34% | 0.06 | 810 | 873 | 1.11 | -0.44 | 0.02 | -0.51 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 111.00 | 6.10 | 7.00 | 6.55 | 6.45 | +2.18 | +51.06% | 0.06 | 352 | 59 | 1.10 | -0.46 | 0.02 | -0.51 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 112.00 | 6.80 | 7.60 | 7.20 | 7.24 | +3.54 | +95.68% | 0.06 | 528 | 108 | 1.12 | -0.48 | 0.02 | -0.51 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 113.00 | 7.35 | 8.10 | 7.73 | 7.25 | +3.05 | +72.62% | 0.07 | 307 | 47 | 1.12 | -0.50 | 0.02 | -0.51 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 114.00 | 7.70 | 8.75 | 8.23 | 8.70 | +3.70 | +74.00% | 0.07 | 688 | 43 | 1.11 | -0.53 | 0.02 | -0.51 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 115.00 | 8.30 | 9.25 | 8.78 | 8.12 | +3.54 | +77.30% | 0.08 | 654 | 280 | 1.10 | -0.55 | 0.02 | -0.51 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 116.00 | 8.90 | 9.90 | 9.40 | 8.70 | +3.90 | +81.25% | 0.08 | 229 | 61 | 1.10 | -0.57 | 0.02 | -0.50 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 117.00 | 9.55 | 10.50 | 10.03 | 9.41 | +3.04 | +47.73% | 0.09 | 133 | 46 | 1.09 | -0.59 | 0.02 | -0.50 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 118.00 | 10.30 | 11.20 | 10.75 | 11.20 | +5.22 | +87.30% | 0.09 | 492 | 183 | 1.10 | -0.61 | 0.02 | -0.49 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 119.00 | 10.85 | 12.00 | 11.43 | 11.20 | +4.90 | +77.78% | 0.10 | 89 | 36 | 1.10 | -0.63 | 0.02 | -0.48 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 120.00 | 11.90 | 12.55 | 12.23 | 12.23 | +5.49 | +81.46% | 0.10 | 864 | 216 | 1.12 | -0.65 | 0.02 | -0.47 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 121.00 | 12.25 | 13.50 | 12.88 | 14.02 | +6.73 | +92.32% | 0.11 | 34 | 74 | 1.11 | -0.67 | 0.02 | -0.46 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 122.00 | 13.05 | 14.25 | 13.65 | 14.80 | +7.05 | +90.97% | 0.11 | 34 | 35 | 1.11 | -0.69 | 0.02 | -0.45 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 123.00 | 13.05 | 14.80 | 13.93 | 13.60 | +5.29 | +63.66% | 0.11 | 36 | 6 | 1.02 | -0.71 | 0.02 | -0.43 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 124.00 | 13.45 | 15.65 | 14.55 | 11.30 | +2.35 | +26.26% | 0.12 | 50 | 87 | 0.97 | -0.73 | 0.02 | -0.42 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 125.00 | 14.20 | 16.60 | 15.40 | 15.90 | +4.75 | +42.61% | 0.12 | 381 | 5 | 0.97 | -0.75 | 0.02 | -0.41 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 126.00 | 14.95 | 17.85 | 16.40 | 15.00 | +4.07 | +37.24% | 0.13 | 39 | 1 | 0.98 | -0.76 | 0.02 | -0.39 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 127.00 | 15.75 | 18.80 | 17.28 | 19.50 | +4.30 | +28.29% | 0.14 | 133 | 2 | 0.96 | -0.78 | 0.02 | -0.38 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 128.00 | 16.60 | 20.30 | 18.45 | 19.80 | % | 0.14 | 112 | 0 | 1.52 | -0.79 | 0.02 | -0.36 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 129.00 | 17.40 | 20.00 | 18.70 | 14.00 | +0.10 | +0.72% | 0.14 | 172 | 11 | 1.30 | -0.81 | 0.02 | -0.35 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 130.00 | 18.30 | 22.00 | 20.15 | 21.58 | +5.01 | +30.24% | 0.15 | 97 | 85 | 1.54 | -0.82 | 0.02 | -0.33 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 131.00 | 19.20 | 21.65 | 20.43 | 12.50 | % | 0.16 | 4 | 0 | 1.30 | -0.83 | 0.01 | -0.31 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 132.00 | 20.10 | 22.45 | 21.28 | 15.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.28 | -0.85 | 0.01 | -0.30 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 133.00 | 21.00 | 24.05 | 22.53 | 16.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.46 | -0.86 | 0.01 | -0.29 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 134.00 | 21.90 | 25.15 | 23.53 | 15.20 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.52 | -0.87 | 0.01 | -0.27 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 135.00 | 22.80 | 25.50 | 24.15 | 18.85 | +1.35 | +7.72% | 0.18 | 8 | 4 | 1.40 | -0.88 | 0.01 | -0.26 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 136.00 | 23.70 | 26.85 | 25.28 | % | 0.19 | 0 | 0 | 1.52 | -0.89 | 0.01 | -0.24 | 1/30/2026 4:00:03 PM EST | |||
| 137.00 | 24.65 | 28.00 | 26.33 | 24.85 | 0.00 | 0.00% | 0.19 | 0 | 30 | 1.59 | -0.89 | 0.01 | -0.23 | 1/23/2026 | 1/30/2026 4:00:03 PM EST |
| 138.00 | 25.55 | 28.70 | 27.13 | 19.95 | 0.00 | 0.00% | 0.20 | 0 | 35 | 1.55 | -0.90 | 0.01 | -0.22 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 139.00 | 26.50 | 30.00 | 28.25 | % | 0.20 | 0 | 0 | 1.65 | -0.91 | 0.01 | -0.21 | 1/30/2026 4:00:03 PM EST | |||
| 140.00 | 27.45 | 31.00 | 29.23 | 26.75 | -0.25 | -0.93% | 0.21 | 6 | 1 | 1.69 | -0.92 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 141.00 | 28.40 | 32.00 | 30.20 | 24.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.72 | -0.92 | 0.01 | -0.18 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 142.00 | 29.35 | 32.85 | 31.10 | % | 0.22 | 0 | 0 | 1.71 | -0.93 | 0.01 | -0.17 | 1/30/2026 4:00:03 PM EST | |||
| 143.00 | 30.30 | 33.45 | 31.88 | % | 0.22 | 0 | 0 | 1.64 | -0.94 | 0.01 | -0.16 | 1/30/2026 4:00:03 PM EST | |||
| 144.00 | 31.25 | 34.75 | 33.00 | % | 0.23 | 0 | 0 | 1.75 | -0.94 | 0.01 | -0.15 | 1/30/2026 4:00:03 PM EST | |||
| 145.00 | 32.25 | 35.70 | 33.98 | % | 0.23 | 0 | 0 | 1.77 | -0.94 | 0.01 | -0.14 | 1/30/2026 4:00:03 PM EST | |||
| 146.00 | 33.20 | 36.85 | 35.03 | 36.00 | +9.01 | +33.39% | 0.24 | 1 | 1 | 1.84 | -0.95 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 147.00 | 34.10 | 37.80 | 35.95 | % | 0.24 | 0 | 0 | 1.85 | -0.95 | 0.01 | -0.13 | 1/30/2026 4:00:03 PM EST | |||
| 148.00 | 35.15 | 38.75 | 36.95 | % | 0.25 | 0 | 0 | 1.87 | -0.96 | 0.01 | -0.12 | 1/30/2026 4:00:03 PM EST | |||
| 149.00 | 36.15 | 39.20 | 37.68 | % | 0.25 | 0 | 0 | 1.75 | -0.96 | 0.00 | -0.11 | 1/30/2026 4:00:03 PM EST | |||
| 150.00 | 37.10 | 40.20 | 38.65 | 42.41 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.77 | -0.96 | 0.00 | -0.10 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 152.50 | 39.55 | 42.65 | 41.10 | % | 0.27 | 0 | 0 | 1.82 | -0.97 | 0.00 | -0.08 | 1/30/2026 4:00:03 PM EST | |||
| 155.00 | 42.00 | 44.85 | 43.43 | % | 0.28 | 0 | 0 | 1.79 | -0.97 | 0.00 | -0.08 | 1/30/2026 4:00:03 PM EST | |||
| 157.50 | 44.50 | 47.80 | 46.15 | 38.00 | % | 0.29 | 2 | 0 | 2.00 | -0.98 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 160.00 | 46.90 | 50.50 | 48.70 | 44.80 | 0.00 | 0.00% | 0.30 | 0 | 15 | 2.12 | -0.98 | 0.00 | -0.06 | 1/23/2026 | 1/30/2026 4:00:03 PM EST |
| 165.00 | 51.95 | 55.55 | 53.75 | % | 0.33 | 0 | 0 | 2.26 | -0.99 | 0.00 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 170.00 | 56.90 | 60.00 | 58.45 | % | 0.34 | 0 | 0 | 2.19 | -0.99 | 0.00 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 175.00 | 61.90 | 64.30 | 63.10 | % | 0.36 | 0 | 0 | 2.00 | -1.00 | 0.00 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 180.00 | 66.90 | 70.50 | 68.70 | 65.52 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.58 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |