Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $104.78 as of 1/27/2026 10:58:13 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 64.70 | 67.30 | 66.00 | % | 1.65 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:47 AM EST | |||
| 45.00 | 59.75 | 62.30 | 61.03 | 59.10 | +30.15 | +104.15% | 1.36 | 1 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 50.00 | 54.80 | 57.35 | 56.08 | % | 1.12 | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 1/27/2026 9:58:47 AM EST | |||
| 55.00 | 49.80 | 52.40 | 51.10 | 51.90 | 0.00 | 0.00% | 0.93 | 0 | 2 | 2.39 | 1.00 | 0.00 | -0.03 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 60.00 | 44.90 | 47.45 | 46.18 | 46.56 | 0.00 | 0.00% | 0.77 | 0 | 3 | 2.15 | 0.99 | 0.00 | -0.05 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 64.00 | 41.05 | 43.55 | 42.30 | 42.65 | +7.16 | +20.18% | 0.66 | 1 | 1 | 1.97 | 0.98 | 0.00 | -0.06 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 65.00 | 40.00 | 42.60 | 41.30 | 51.25 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.92 | 0.98 | 0.00 | -0.07 | 1/23/2026 | 1/27/2026 9:58:47 AM EST |
| 66.00 | 39.05 | 41.65 | 40.35 | 48.85 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.88 | 0.97 | 0.00 | -0.07 | 1/23/2026 | 1/27/2026 9:58:47 AM EST |
| 67.00 | 38.10 | 40.65 | 39.38 | 17.71 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.85 | 0.97 | 0.00 | -0.08 | 1/2/2026 | 1/27/2026 9:58:47 AM EST |
| 68.00 | 37.10 | 39.70 | 38.40 | % | 0.56 | 0 | 0 | 1.81 | 0.97 | 0.00 | -0.08 | 1/27/2026 9:58:47 AM EST | |||
| 69.00 | 36.15 | 38.75 | 37.45 | 51.90 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.76 | 0.96 | 0.00 | -0.09 | 1/21/2026 | 1/27/2026 9:58:47 AM EST |
| 70.00 | 35.20 | 37.80 | 36.50 | 44.07 | 0.00 | 0.00% | 0.52 | 0 | 8 | 1.73 | 0.96 | 0.00 | -0.09 | 1/20/2026 | 1/27/2026 9:58:47 AM EST |
| 71.00 | 34.25 | 36.85 | 35.55 | 30.72 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.69 | 0.95 | 0.00 | -0.10 | 1/12/2026 | 1/27/2026 9:58:47 AM EST |
| 72.00 | 33.30 | 35.90 | 34.60 | 44.50 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.66 | 0.95 | 0.00 | -0.11 | 1/20/2026 | 1/27/2026 9:58:47 AM EST |
| 73.00 | 32.35 | 34.95 | 33.65 | 27.60 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.64 | 0.94 | 0.00 | -0.11 | 1/6/2026 | 1/27/2026 9:58:47 AM EST |
| 74.00 | 31.55 | 34.00 | 32.78 | 25.18 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.60 | 0.94 | 0.00 | -0.12 | 1/6/2026 | 1/27/2026 9:58:47 AM EST |
| 75.00 | 30.50 | 33.10 | 31.80 | 31.77 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.59 | 0.93 | 0.01 | -0.13 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 76.00 | 29.55 | 32.20 | 30.88 | 25.91 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.97 | 0.93 | 0.01 | -0.13 | 1/21/2026 | 1/27/2026 9:58:47 AM EST |
| 77.00 | 28.65 | 31.30 | 29.98 | 42.26 | 0.00 | 0.00% | 0.39 | 0 | 7 | 1.05 | 0.92 | 0.01 | -0.14 | 1/20/2026 | 1/27/2026 9:58:47 AM EST |
| 78.00 | 27.75 | 30.35 | 29.05 | 36.88 | 0.00 | 0.00% | 0.37 | 0 | 25 | 1.50 | 0.91 | 0.01 | -0.15 | 1/22/2026 | 1/27/2026 9:58:47 AM EST |
| 79.00 | 27.05 | 29.45 | 28.25 | 35.20 | 0.00 | 0.00% | 0.36 | 0 | 46 | 1.03 | 0.90 | 0.01 | -0.15 | 1/23/2026 | 1/27/2026 9:58:47 AM EST |
| 80.00 | 25.90 | 28.60 | 27.25 | 26.92 | 0.00 | 0.00% | 0.34 | 0 | 615 | 1.04 | 0.89 | 0.01 | -0.16 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 81.00 | 25.15 | 27.75 | 26.45 | 26.65 | 0.00 | 0.00% | 0.33 | 0 | 132 | 1.07 | 0.89 | 0.01 | -0.17 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 82.00 | 24.45 | 26.90 | 25.68 | 35.55 | 0.00 | 0.00% | 0.31 | 0 | 129 | 1.06 | 0.88 | 0.01 | -0.18 | 1/22/2026 | 1/27/2026 9:58:47 AM EST |
| 83.00 | 23.30 | 26.05 | 24.68 | 19.88 | 0.00 | 0.00% | 0.30 | 0 | 16 | 1.08 | 0.87 | 0.01 | -0.18 | 1/21/2026 | 1/27/2026 9:58:47 AM EST |
| 84.00 | 22.50 | 25.20 | 23.85 | 23.10 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.06 | 0.86 | 0.01 | -0.19 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 85.00 | 21.90 | 24.35 | 23.13 | 29.39 | 0.00 | 0.00% | 0.27 | 0 | 32 | 1.09 | 0.85 | 0.01 | -0.20 | 1/23/2026 | 1/27/2026 9:58:47 AM EST |
| 86.00 | 20.90 | 23.50 | 22.20 | 22.76 | 0.00 | 0.00% | 0.26 | 0 | 31 | 1.04 | 0.84 | 0.01 | -0.20 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 87.00 | 20.00 | 23.00 | 21.50 | 21.48 | +0.65 | +3.12% | 0.25 | 1 | 55 | 1.08 | 0.82 | 0.01 | -0.21 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 88.00 | 19.20 | 22.00 | 20.60 | 21.16 | 0.00 | 0.00% | 0.23 | 0 | 104 | 1.00 | 0.81 | 0.01 | -0.22 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 89.00 | 19.00 | 20.80 | 19.90 | 19.00 | +0.30 | +1.61% | 0.22 | 1 | 4 | 1.04 | 0.80 | 0.01 | -0.22 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 90.00 | 17.85 | 20.50 | 19.18 | 20.23 | 0.00 | 0.00% | 0.21 | 0 | 97 | 1.07 | 0.79 | 0.01 | -0.23 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 91.00 | 17.00 | 19.80 | 18.40 | 17.30 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.06 | 0.77 | 0.01 | -0.24 | 1/21/2026 | 1/27/2026 9:58:47 AM EST |
| 92.00 | 16.55 | 18.75 | 17.65 | 18.15 | -1.35 | -6.93% | 0.19 | 10 | 7 | 1.05 | 0.76 | 0.01 | -0.24 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 93.00 | 15.65 | 18.25 | 16.95 | 15.95 | -2.03 | -11.29% | 0.18 | 1 | 83 | 1.03 | 0.75 | 0.01 | -0.25 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 94.00 | 15.50 | 17.45 | 16.48 | 17.33 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.01 | 0.73 | 0.01 | -0.25 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 95.00 | 14.60 | 16.60 | 15.60 | 16.63 | 0.00 | 0.00% | 0.16 | 0 | 94 | 1.05 | 0.72 | 0.01 | -0.26 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 96.00 | 14.60 | 15.90 | 15.25 | 15.70 | 0.00 | 0.00% | 0.16 | 0 | 91 | 1.02 | 0.70 | 0.01 | -0.26 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 97.00 | 13.45 | 15.20 | 14.33 | 13.80 | 0.00 | 0.00% | 0.15 | 0 | 68 | 1.02 | 0.68 | 0.02 | -0.27 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 98.00 | 13.25 | 14.50 | 13.88 | 13.15 | 0.00 | 0.00% | 0.14 | 0 | 66 | 1.02 | 0.67 | 0.02 | -0.27 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 99.00 | 12.70 | 13.90 | 13.30 | 13.54 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.03 | 0.65 | 0.02 | -0.27 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 100.00 | 12.00 | 13.35 | 12.68 | 11.65 | -1.85 | -13.71% | 0.13 | 1 | 362 | 1.03 | 0.63 | 0.02 | -0.28 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 101.00 | 11.55 | 12.80 | 12.18 | 12.32 | 0.00 | 0.00% | 0.12 | 0 | 25 | 1.01 | 0.62 | 0.02 | -0.28 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 102.00 | 11.10 | 12.20 | 11.65 | 10.36 | -1.39 | -11.83% | 0.11 | 3 | 7 | 1.00 | 0.60 | 0.02 | -0.28 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 103.00 | 10.40 | 11.75 | 11.08 | 11.08 | +0.78 | +7.58% | 0.11 | 4 | 43 | 1.04 | 0.58 | 0.02 | -0.29 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 104.00 | 10.10 | 10.80 | 10.45 | 9.74 | -1.21 | -11.05% | 0.10 | 4 | 32 | 1.02 | 0.57 | 0.02 | -0.29 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 105.00 | 9.60 | 10.50 | 10.05 | 10.55 | +0.70 | +7.11% | 0.10 | 60 | 344 | 1.01 | 0.55 | 0.02 | -0.29 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 106.00 | 9.20 | 10.35 | 9.78 | 10.90 | +1.60 | +17.21% | 0.09 | 18 | 493 | 1.04 | 0.53 | 0.02 | -0.29 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 107.00 | 8.70 | 9.45 | 9.08 | 10.29 | +0.29 | +2.90% | 0.08 | 4 | 26 | 1.03 | 0.52 | 0.02 | -0.29 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 108.00 | 8.30 | 9.30 | 8.80 | 10.20 | +1.75 | +20.71% | 0.08 | 5 | 29 | 1.02 | 0.50 | 0.02 | -0.29 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 109.00 | 7.85 | 8.65 | 8.25 | 8.40 | +0.60 | +7.70% | 0.08 | 7 | 17 | 1.01 | 0.48 | 0.02 | -0.29 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 110.00 | 7.50 | 8.20 | 7.85 | 8.74 | +1.04 | +13.51% | 0.07 | 16 | 296 | 1.03 | 0.47 | 0.02 | -0.29 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 111.00 | 7.15 | 8.05 | 7.60 | 7.90 | +0.85 | +12.06% | 0.07 | 3 | 229 | 1.04 | 0.45 | 0.02 | -0.29 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 112.00 | 6.85 | 7.80 | 7.33 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 67 | 1.05 | 0.44 | 0.02 | -0.29 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 113.00 | 6.40 | 7.55 | 6.98 | 7.20 | +0.40 | +5.89% | 0.06 | 1 | 22 | 1.04 | 0.42 | 0.02 | -0.29 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 114.00 | 6.05 | 6.80 | 6.43 | 9.98 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.05 | 0.41 | 0.02 | -0.29 | 1/23/2026 | 1/27/2026 9:58:47 AM EST |
| 115.00 | 5.95 | 6.95 | 6.45 | 6.76 | +0.76 | +12.67% | 0.06 | 15 | 205 | 1.04 | 0.39 | 0.02 | -0.28 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 116.00 | 5.60 | 6.65 | 6.13 | 6.28 | +0.38 | +6.45% | 0.05 | 2 | 64 | 1.05 | 0.38 | 0.02 | -0.28 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 117.00 | 5.25 | 5.90 | 5.58 | 6.44 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.06 | 0.37 | 0.02 | -0.28 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 118.00 | 4.95 | 5.95 | 5.45 | 5.65 | +0.10 | +1.81% | 0.05 | 2 | 15 | 1.06 | 0.35 | 0.02 | -0.28 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 119.00 | 5.00 | 5.70 | 5.35 | 6.00 | -4.10 | -40.60% | 0.04 | 1 | 6 | 1.05 | 0.34 | 0.02 | -0.27 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 120.00 | 4.60 | 5.35 | 4.98 | 5.20 | +0.20 | +4.00% | 0.04 | 18 | 320 | 1.05 | 0.33 | 0.01 | -0.27 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 121.00 | 4.30 | 4.90 | 4.60 | 5.15 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.07 | 0.32 | 0.01 | -0.27 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 122.00 | 4.05 | 5.00 | 4.53 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.07 | 0.31 | 0.01 | -0.26 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 123.00 | 3.85 | 4.70 | 4.28 | 5.11 | -0.25 | -4.67% | 0.03 | 2 | 1 | 1.08 | 0.29 | 0.01 | -0.26 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 124.00 | 3.65 | 4.65 | 4.15 | 4.14 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.07 | 0.28 | 0.01 | -0.25 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 125.00 | 3.55 | 4.35 | 3.95 | 3.80 | +0.20 | +5.56% | 0.03 | 3 | 388 | 1.07 | 0.27 | 0.01 | -0.25 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 126.00 | 3.30 | 3.90 | 3.60 | % | 0.03 | 0 | 0 | 1.09 | 0.26 | 0.01 | -0.25 | 1/27/2026 9:58:47 AM EST | |||
| 127.00 | 3.10 | 4.05 | 3.58 | % | 0.03 | 0 | 0 | 1.10 | 0.25 | 0.01 | -0.24 | 1/27/2026 9:58:47 AM EST | |||
| 128.00 | 3.00 | 3.85 | 3.43 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.09 | 0.24 | 0.01 | -0.24 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 129.00 | 2.89 | 3.70 | 3.30 | % | 0.03 | 0 | 0 | 1.09 | 0.23 | 0.01 | -0.23 | 1/27/2026 9:58:47 AM EST | |||
| 130.00 | 2.71 | 3.30 | 3.01 | 3.00 | -0.05 | -1.64% | 0.02 | 18 | 234 | 1.08 | 0.22 | 0.01 | -0.23 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 131.00 | 2.63 | 3.10 | 2.87 | 2.87 | % | 0.02 | 15 | 0 | 1.10 | 0.22 | 0.01 | -0.22 | 1/27/2026 | 1/27/2026 9:58:47 AM EST | |
| 132.00 | 2.53 | 3.20 | 2.87 | 2.96 | % | 0.02 | 3 | 0 | 1.10 | 0.21 | 0.01 | -0.22 | 1/27/2026 | 1/27/2026 9:58:47 AM EST | |
| 135.00 | 2.07 | 2.64 | 2.36 | 2.37 | -0.11 | -4.44% | 0.02 | 6 | 135 | 1.09 | 0.18 | 0.01 | -0.20 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 140.00 | 1.65 | 2.07 | 1.86 | 2.10 | +0.25 | +13.52% | 0.01 | 8 | 204 | 1.09 | 0.15 | 0.01 | -0.18 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 145.00 | 1.22 | 1.69 | 1.46 | 1.59 | -0.17 | -9.66% | 0.01 | 2 | 21 | 1.10 | 0.12 | 0.01 | -0.15 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 150.00 | 0.97 | 1.28 | 1.13 | 1.20 | +0.13 | +12.15% | 0.01 | 18 | 63 | 1.11 | 0.09 | 0.01 | -0.13 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 155.00 | 0.68 | 1.05 | 0.87 | 1.00 | -1.45 | -59.19% | 0.01 | 2 | 22 | 1.14 | 0.07 | 0.01 | -0.11 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 160.00 | 0.53 | 0.80 | 0.67 | 0.55 | -0.20 | -26.67% | 0.00 | 1 | 4 | 1.12 | 0.06 | 0.00 | -0.09 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 165.00 | 0.34 | 0.72 | 0.53 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.17 | 0.04 | 0.00 | -0.07 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 170.00 | 0.13 | 0.95 | 0.54 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.16 | 0.03 | 0.00 | -0.06 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 175.00 | 0.00 | 0.85 | 0.43 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.12 | 0.03 | 0.00 | -0.05 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 180.00 | 0.05 | 0.40 | 0.23 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.44 | 0.02 | 0.00 | -0.04 | 1/26/2026 | 1/27/2026 9:58:47 AM 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 | 0.12 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 1 | 16 | 1.86 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 50.00 | 0.03 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.43 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 55.00 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.58 | 0.00 | 0.00 | -0.03 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 60.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.07 | -31.82% | 0.00 | 24 | 92 | 1.29 | -0.01 | 0.00 | -0.05 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 64.00 | 0.21 | 0.27 | 0.24 | 0.19 | -0.08 | -29.63% | 0.00 | 4 | 42 | 1.21 | -0.02 | 0.00 | -0.06 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 65.00 | 0.26 | 0.29 | 0.28 | 0.26 | -0.03 | -10.35% | 0.00 | 10 | 73 | 1.25 | -0.02 | 0.00 | -0.07 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 66.00 | 0.27 | 0.32 | 0.30 | 0.27 | -0.03 | -10.00% | 0.00 | 25 | 43 | 1.16 | -0.03 | 0.00 | -0.07 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 67.00 | 0.30 | 0.36 | 0.33 | 0.36 | -0.06 | -14.29% | 0.00 | 27 | 97 | 1.15 | -0.03 | 0.00 | -0.08 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 68.00 | 0.25 | 0.39 | 0.32 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.10 | -0.03 | 0.00 | -0.08 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 69.00 | 0.30 | 0.44 | 0.37 | 0.39 | -0.01 | -2.50% | 0.01 | 2 | 47 | 1.20 | -0.04 | 0.00 | -0.09 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 70.00 | 0.34 | 0.49 | 0.42 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.17 | -0.04 | 0.00 | -0.09 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 71.00 | 0.39 | 0.70 | 0.55 | 0.47 | -0.12 | -20.34% | 0.01 | 8 | 51 | 1.16 | -0.05 | 0.00 | -0.10 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 72.00 | 0.47 | 0.64 | 0.56 | 0.62 | 0.00 | 0.00% | 0.01 | 7 | 423 | 1.11 | -0.05 | 0.00 | -0.11 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 73.00 | 0.47 | 0.65 | 0.56 | 0.62 | +0.02 | +3.34% | 0.01 | 1 | 35 | 1.11 | -0.06 | 0.00 | -0.11 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 74.00 | 0.54 | 0.78 | 0.66 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.11 | -0.06 | 0.00 | -0.12 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 75.00 | 0.69 | 0.80 | 0.75 | 0.74 | -0.07 | -8.65% | 0.01 | 4 | 173 | 1.10 | -0.07 | 0.01 | -0.13 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 76.00 | 0.69 | 1.03 | 0.86 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.10 | -0.07 | 0.01 | -0.13 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 77.00 | 0.84 | 1.11 | 0.98 | 0.92 | -0.11 | -10.68% | 0.01 | 1 | 41 | 1.09 | -0.08 | 0.01 | -0.14 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 78.00 | 0.82 | 1.20 | 1.01 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.08 | -0.09 | 0.01 | -0.15 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 79.00 | 0.91 | 1.30 | 1.11 | 1.13 | 0.00 | 0.00% | 0.01 | 1 | 48 | 1.08 | -0.10 | 0.01 | -0.15 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 80.00 | 1.05 | 1.39 | 1.22 | 1.35 | +0.01 | +0.75% | 0.02 | 2 | 191 | 1.06 | -0.11 | 0.01 | -0.16 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 81.00 | 1.13 | 1.53 | 1.33 | 1.45 | +0.04 | +2.84% | 0.02 | 2 | 43 | 1.07 | -0.11 | 0.01 | -0.17 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 82.00 | 1.16 | 1.66 | 1.41 | 1.45 | +0.10 | +7.41% | 0.02 | 2 | 97 | 1.07 | -0.12 | 0.01 | -0.18 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 83.00 | 1.42 | 1.79 | 1.61 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 104 | 1.07 | -0.13 | 0.01 | -0.18 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 84.00 | 1.58 | 1.92 | 1.75 | 1.75 | +0.01 | +0.58% | 0.02 | 9 | 102 | 1.07 | -0.14 | 0.01 | -0.19 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 85.00 | 1.71 | 2.09 | 1.90 | 1.93 | -0.19 | -8.97% | 0.02 | 2 | 309 | 1.06 | -0.15 | 0.01 | -0.20 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 86.00 | 1.92 | 2.26 | 2.09 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.06 | -0.16 | 0.01 | -0.20 | 1/23/2026 | 1/27/2026 9:58:47 AM EST |
| 87.00 | 2.12 | 2.40 | 2.26 | 2.54 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.05 | -0.18 | 0.01 | -0.21 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 88.00 | 2.29 | 2.61 | 2.45 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 70 | 1.06 | -0.19 | 0.01 | -0.22 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 89.00 | 2.53 | 2.88 | 2.71 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 194 | 1.06 | -0.20 | 0.01 | -0.22 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 90.00 | 2.79 | 3.15 | 2.97 | 3.17 | -0.04 | -1.25% | 0.03 | 25 | 330 | 1.05 | -0.21 | 0.01 | -0.23 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 91.00 | 3.00 | 3.40 | 3.20 | 3.23 | 0.00 | 0.00% | 0.04 | 0 | 62 | 1.04 | -0.23 | 0.01 | -0.24 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 92.00 | 3.10 | 3.70 | 3.40 | 3.63 | 0.00 | 0.00% | 0.04 | 0 | 102 | 1.04 | -0.24 | 0.01 | -0.24 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 93.00 | 3.40 | 4.00 | 3.70 | 3.42 | 0.00 | 0.00% | 0.04 | 0 | 95 | 1.04 | -0.25 | 0.01 | -0.25 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 94.00 | 3.80 | 4.35 | 4.08 | 4.42 | 0.00 | 0.00% | 0.04 | 0 | 79 | 1.03 | -0.27 | 0.01 | -0.25 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 95.00 | 4.10 | 4.70 | 4.40 | 4.35 | -0.05 | -1.14% | 0.05 | 22 | 233 | 1.04 | -0.28 | 0.01 | -0.26 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 96.00 | 4.45 | 5.05 | 4.75 | 5.19 | +0.52 | +11.14% | 0.05 | 1 | 23 | 1.05 | -0.30 | 0.01 | -0.26 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 97.00 | 4.75 | 5.70 | 5.23 | 5.45 | 0.00 | 0.00% | 0.05 | 0 | 73 | 1.04 | -0.32 | 0.02 | -0.27 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 98.00 | 5.15 | 6.15 | 5.65 | 5.68 | -0.36 | -5.96% | 0.06 | 2 | 48 | 1.04 | -0.33 | 0.02 | -0.27 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 99.00 | 5.55 | 6.40 | 5.98 | 5.74 | -0.51 | -8.16% | 0.06 | 2 | 49 | 1.04 | -0.35 | 0.02 | -0.27 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 100.00 | 6.05 | 6.90 | 6.48 | 6.24 | -0.76 | -10.86% | 0.06 | 4 | 426 | 1.04 | -0.37 | 0.02 | -0.28 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 101.00 | 6.45 | 7.45 | 6.95 | 6.77 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.04 | -0.38 | 0.02 | -0.28 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 102.00 | 6.95 | 7.75 | 7.35 | 7.47 | 0.00 | 0.00% | 0.07 | 0 | 52 | 1.04 | -0.40 | 0.02 | -0.28 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 103.00 | 7.40 | 8.45 | 7.93 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.04 | -0.42 | 0.02 | -0.29 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 104.00 | 7.80 | 8.95 | 8.38 | 8.65 | 0.00 | 0.00% | 0.08 | 0 | 19 | 1.07 | -0.43 | 0.02 | -0.29 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 105.00 | 8.40 | 9.25 | 8.83 | 8.95 | -0.06 | -0.67% | 0.08 | 7 | 63 | 1.07 | -0.45 | 0.02 | -0.29 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 106.00 | 8.80 | 10.15 | 9.48 | 8.89 | -1.02 | -10.30% | 0.09 | 5 | 54 | 1.04 | -0.47 | 0.02 | -0.29 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 107.00 | 9.35 | 10.70 | 10.03 | 9.45 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.07 | -0.48 | 0.02 | -0.29 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 108.00 | 10.15 | 10.95 | 10.55 | 10.40 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.07 | -0.50 | 0.02 | -0.29 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 109.00 | 10.55 | 11.95 | 11.25 | 11.70 | 0.00 | 0.00% | 0.10 | 1 | 78 | 1.08 | -0.52 | 0.02 | -0.29 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 110.00 | 11.15 | 12.50 | 11.83 | 11.75 | -0.71 | -5.70% | 0.11 | 6 | 656 | 1.07 | -0.53 | 0.02 | -0.29 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 111.00 | 11.75 | 13.00 | 12.38 | 13.11 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.07 | -0.55 | 0.02 | -0.29 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 112.00 | 12.50 | 13.40 | 12.95 | 13.30 | 0.00 | 0.00% | 0.12 | 0 | 29 | 1.06 | -0.56 | 0.02 | -0.29 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 113.00 | 13.35 | 14.00 | 13.68 | 14.43 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.08 | -0.58 | 0.02 | -0.29 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 114.00 | 13.75 | 15.05 | 14.40 | 14.55 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.09 | -0.59 | 0.02 | -0.29 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 115.00 | 14.55 | 15.80 | 15.18 | 15.28 | -0.29 | -1.87% | 0.13 | 1 | 73 | 1.07 | -0.61 | 0.02 | -0.28 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 116.00 | 15.15 | 16.05 | 15.60 | 15.30 | +0.71 | +4.87% | 0.13 | 2 | 6 | 1.10 | -0.62 | 0.02 | -0.28 | 1/27/2026 | 1/27/2026 9:58:47 AM EST |
| 117.00 | 15.85 | 17.15 | 16.50 | 11.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.07 | -0.63 | 0.02 | -0.28 | 1/23/2026 | 1/27/2026 9:58:47 AM EST |
| 118.00 | 16.55 | 17.85 | 17.20 | 18.10 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.09 | -0.65 | 0.02 | -0.28 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 119.00 | 17.30 | 18.60 | 17.95 | 14.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.08 | -0.66 | 0.02 | -0.27 | 1/23/2026 | 1/27/2026 9:58:47 AM EST |
| 120.00 | 17.90 | 19.25 | 18.58 | 19.20 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.09 | -0.67 | 0.01 | -0.27 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 121.00 | 18.90 | 20.10 | 19.50 | % | 0.16 | 0 | 0 | 1.08 | -0.68 | 0.01 | -0.27 | 1/27/2026 9:58:47 AM EST | |||
| 122.00 | 19.45 | 20.80 | 20.13 | % | 0.16 | 0 | 0 | 1.12 | -0.69 | 0.01 | -0.26 | 1/27/2026 9:58:47 AM EST | |||
| 123.00 | 20.15 | 21.65 | 20.90 | % | 0.17 | 0 | 0 | 1.13 | -0.71 | 0.01 | -0.26 | 1/27/2026 9:58:47 AM EST | |||
| 124.00 | 21.15 | 22.80 | 21.98 | % | 0.18 | 0 | 0 | 1.09 | -0.72 | 0.01 | -0.25 | 1/27/2026 9:58:47 AM EST | |||
| 125.00 | 21.65 | 23.10 | 22.38 | 22.10 | 0.00 | 0.00% | 0.18 | 0 | 28 | 1.10 | -0.73 | 0.01 | -0.25 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 126.00 | 22.20 | 24.80 | 23.50 | % | 0.19 | 0 | 0 | 1.05 | -0.74 | 0.01 | -0.25 | 1/27/2026 9:58:47 AM EST | |||
| 127.00 | 23.35 | 25.20 | 24.28 | % | 0.19 | 0 | 0 | 1.10 | -0.75 | 0.01 | -0.24 | 1/27/2026 9:58:47 AM EST | |||
| 128.00 | 23.75 | 26.60 | 25.18 | % | 0.20 | 0 | 0 | 1.05 | -0.76 | 0.01 | -0.24 | 1/27/2026 9:58:47 AM EST | |||
| 129.00 | 24.60 | 27.35 | 25.98 | % | 0.20 | 0 | 0 | 1.04 | -0.77 | 0.01 | -0.23 | 1/27/2026 9:58:47 AM EST | |||
| 130.00 | 25.45 | 28.30 | 26.88 | 26.50 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.01 | -0.78 | 0.01 | -0.23 | 1/26/2026 | 1/27/2026 9:58:47 AM EST |
| 131.00 | 26.35 | 28.80 | 27.58 | % | 0.21 | 0 | 0 | 0.99 | -0.78 | 0.01 | -0.22 | 1/27/2026 9:58:47 AM EST | |||
| 132.00 | 27.15 | 29.75 | 28.45 | % | 0.22 | 0 | 0 | 0.98 | -0.79 | 0.01 | -0.22 | 1/27/2026 9:58:47 AM EST | |||
| 135.00 | 29.85 | 32.45 | 31.15 | 45.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.28 | -0.82 | 0.01 | -0.20 | 1/8/2026 | 1/27/2026 9:58:47 AM EST |
| 140.00 | 34.30 | 37.10 | 35.70 | 28.05 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.26 | -0.85 | 0.01 | -0.18 | 1/23/2026 | 1/27/2026 9:58:47 AM EST |
| 145.00 | 38.90 | 41.45 | 40.18 | % | 0.28 | 0 | 0 | 1.39 | -0.88 | 0.01 | -0.15 | 1/27/2026 9:58:47 AM EST | |||
| 150.00 | 43.65 | 46.35 | 45.00 | % | 0.30 | 0 | 0 | 1.33 | -0.91 | 0.01 | -0.13 | 1/27/2026 9:58:47 AM EST | |||
| 155.00 | 48.40 | 51.05 | 49.73 | % | 0.32 | 0 | 0 | 1.38 | -0.93 | 0.01 | -0.11 | 1/27/2026 9:58:47 AM EST | |||
| 160.00 | 53.25 | 55.85 | 54.55 | % | 0.34 | 0 | 0 | 1.42 | -0.94 | 0.00 | -0.09 | 1/27/2026 9:58:47 AM EST | |||
| 165.00 | 58.10 | 60.50 | 59.30 | % | 0.36 | 0 | 0 | 1.41 | -0.96 | 0.00 | -0.07 | 1/27/2026 9:58:47 AM EST | |||
| 170.00 | 63.00 | 65.60 | 64.30 | % | 0.38 | 0 | 0 | 1.43 | -0.97 | 0.00 | -0.06 | 1/27/2026 9:58:47 AM EST | |||
| 175.00 | 67.95 | 70.55 | 69.25 | % | 0.40 | 0 | 0 | 1.50 | -0.97 | 0.00 | -0.05 | 1/27/2026 9:58:47 AM EST | |||
| 180.00 | 72.90 | 75.45 | 74.18 | % | 0.41 | 0 | 0 | 1.77 | -0.98 | 0.00 | -0.04 | 1/27/2026 9:58:47 AM EST |