Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $93.27 as of 2/6/2026 3:58:06 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 | 60.90 | 63.70 | 62.30 | 55.45 | -18.57 | -25.09% | 1.56 | 2 | 3 | 5.07 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 45.00 | 55.90 | 58.65 | 57.28 | 67.25 | 0.00 | 0.00% | 1.27 | 0 | 6 | 4.50 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:56 PM EST |
| 50.00 | 51.10 | 53.70 | 52.40 | 70.65 | 0.00 | 0.00% | 1.05 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:56 PM EST |
| 55.00 | 46.15 | 48.70 | 47.43 | 43.02 | -2.10 | -4.66% | 0.86 | 1 | 10 | 3.56 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 60.00 | 41.15 | 43.75 | 42.45 | 40.10 | 0.00 | 0.00% | 0.71 | 0 | 6 | 3.15 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 64.00 | 37.05 | 39.80 | 38.43 | 45.08 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.86 | 1.00 | 0.00 | -0.01 | 2/2/2026 | 2/6/2026 3:59:56 PM EST |
| 65.00 | 36.20 | 38.80 | 37.50 | 35.18 | 0.00 | 0.00% | 0.58 | 0 | 10 | 2.78 | 1.00 | 0.00 | -0.02 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 66.00 | 35.25 | 37.80 | 36.53 | 30.78 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.73 | 1.00 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 67.00 | 34.20 | 36.85 | 35.53 | 17.71 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.65 | 0.99 | 0.00 | -0.03 | 1/2/2026 | 2/6/2026 3:59:56 PM EST |
| 68.00 | 33.20 | 35.80 | 34.50 | 41.08 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.58 | 0.99 | 0.00 | -0.04 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 69.00 | 32.25 | 34.85 | 33.55 | 29.40 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.53 | 0.99 | 0.00 | -0.05 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 70.00 | 31.10 | 33.90 | 32.50 | 33.30 | +8.80 | +35.92% | 0.46 | 5 | 11 | 2.46 | 0.99 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 71.00 | 30.60 | 32.90 | 31.75 | 49.30 | 0.00 | 0.00% | 0.45 | 0 | 7 | 2.41 | 0.99 | 0.00 | -0.08 | 1/29/2026 | 2/6/2026 3:59:56 PM EST |
| 72.00 | 29.35 | 31.95 | 30.65 | 40.35 | 0.00 | 0.00% | 0.43 | 0 | 8 | 2.34 | 0.98 | 0.00 | -0.08 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 73.00 | 28.60 | 31.00 | 29.80 | 41.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.29 | 0.98 | 0.00 | -0.09 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 74.00 | 27.65 | 30.05 | 28.85 | 26.07 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.23 | 0.98 | 0.00 | -0.10 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 75.00 | 26.45 | 29.05 | 27.75 | 29.17 | +7.46 | +34.37% | 0.37 | 1 | 8 | 2.18 | 0.97 | 0.00 | -0.12 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 76.00 | 25.50 | 28.10 | 26.80 | 25.91 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.13 | 0.97 | 0.00 | -0.13 | 1/21/2026 | 2/6/2026 3:59:56 PM EST |
| 77.00 | 24.65 | 27.15 | 25.90 | 24.90 | 0.00 | 0.00% | 0.34 | 0 | 10 | 2.08 | 0.96 | 0.00 | -0.14 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 78.00 | 23.70 | 26.25 | 24.98 | 24.08 | 0.00 | 0.00% | 0.32 | 0 | 26 | 2.03 | 0.95 | 0.01 | -0.16 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 79.00 | 22.70 | 24.25 | 23.48 | 24.24 | 0.00 | 0.00% | 0.30 | 0 | 50 | 1.55 | 0.95 | 0.01 | -0.17 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 80.00 | 21.70 | 24.40 | 23.05 | 24.95 | -1.05 | -4.04% | 0.29 | 5 | 617 | 1.86 | 0.94 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 81.00 | 20.70 | 23.60 | 22.15 | 18.28 | +1.15 | +6.72% | 0.27 | 36 | 132 | 1.92 | 0.93 | 0.01 | -0.21 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 82.00 | 20.05 | 22.70 | 21.38 | 30.76 | 0.00 | 0.00% | 0.26 | 0 | 130 | 1.86 | 0.92 | 0.01 | -0.22 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 83.00 | 18.90 | 21.15 | 20.03 | 21.14 | -0.86 | -3.91% | 0.24 | 3 | 43 | 1.56 | 0.91 | 0.01 | -0.24 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 84.00 | 18.25 | 20.35 | 19.30 | 20.24 | -3.25 | -13.84% | 0.23 | 2 | 14 | 1.17 | 0.89 | 0.01 | -0.26 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 85.00 | 17.30 | 18.80 | 18.05 | 12.62 | 0.00 | 0.00% | 0.21 | 0 | 58 | 1.04 | 0.88 | 0.01 | -0.28 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 86.00 | 16.55 | 17.65 | 17.10 | 18.10 | +4.46 | +32.70% | 0.20 | 2 | 42 | 1.08 | 0.87 | 0.01 | -0.30 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 87.00 | 15.60 | 18.00 | 16.80 | 16.85 | +4.06 | +31.75% | 0.19 | 19 | 43 | 1.25 | 0.85 | 0.01 | -0.32 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 88.00 | 14.90 | 16.70 | 15.80 | 12.16 | +0.05 | +0.42% | 0.18 | 6 | 106 | 1.20 | 0.84 | 0.01 | -0.34 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 89.00 | 13.75 | 14.90 | 14.33 | 15.35 | +5.17 | +50.79% | 0.16 | 7 | 7 | 1.00 | 0.82 | 0.02 | -0.35 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 90.00 | 12.65 | 15.30 | 13.98 | 14.39 | +5.39 | +59.89% | 0.16 | 109 | 124 | 1.10 | 0.80 | 0.02 | -0.37 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 91.00 | 12.55 | 14.30 | 13.43 | 13.82 | +5.82 | +72.75% | 0.15 | 2 | 8 | 1.19 | 0.78 | 0.02 | -0.39 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 92.00 | 11.95 | 12.90 | 12.43 | 13.33 | +5.73 | +75.40% | 0.14 | 106 | 55 | 1.13 | 0.76 | 0.02 | -0.40 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 93.00 | 11.00 | 11.95 | 11.48 | 13.50 | +6.30 | +87.50% | 0.12 | 18 | 83 | 1.08 | 0.74 | 0.02 | -0.42 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 94.00 | 10.45 | 11.20 | 10.83 | 12.40 | +5.70 | +85.08% | 0.12 | 118 | 84 | 1.09 | 0.72 | 0.02 | -0.43 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 95.00 | 10.00 | 10.50 | 10.25 | 10.89 | +4.89 | +81.50% | 0.11 | 369 | 156 | 1.11 | 0.70 | 0.02 | -0.45 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 96.00 | 9.45 | 9.85 | 9.65 | 11.65 | +6.00 | +106.20% | 0.10 | 148 | 220 | 1.12 | 0.68 | 0.02 | -0.46 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 97.00 | 8.80 | 9.70 | 9.25 | 10.55 | +5.13 | +94.65% | 0.10 | 98 | 147 | 1.16 | 0.66 | 0.02 | -0.47 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 98.00 | 8.25 | 9.15 | 8.70 | 9.05 | +4.05 | +81.00% | 0.09 | 281 | 79 | 1.16 | 0.63 | 0.02 | -0.48 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 99.00 | 7.70 | 8.50 | 8.10 | 9.31 | +4.74 | +103.72% | 0.08 | 114 | 77 | 1.15 | 0.61 | 0.02 | -0.48 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 100.00 | 7.30 | 7.55 | 7.43 | 7.45 | +3.20 | +75.30% | 0.07 | 2,584 | 1,028 | 1.13 | 0.58 | 0.02 | -0.49 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 101.00 | 6.65 | 7.30 | 6.98 | 6.89 | +2.99 | +76.67% | 0.07 | 105 | 146 | 1.14 | 0.56 | 0.02 | -0.49 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 102.00 | 6.25 | 6.85 | 6.55 | 6.60 | +2.89 | +77.90% | 0.06 | 131 | 45 | 1.15 | 0.54 | 0.02 | -0.50 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 103.00 | 5.75 | 6.50 | 6.13 | 6.03 | +1.33 | +28.30% | 0.06 | 193 | 117 | 1.16 | 0.51 | 0.02 | -0.50 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 104.00 | 5.45 | 6.00 | 5.73 | 6.03 | +2.93 | +94.52% | 0.06 | 232 | 261 | 1.15 | 0.49 | 0.02 | -0.50 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 105.00 | 5.05 | 5.20 | 5.13 | 5.18 | +2.33 | +81.76% | 0.05 | 1,468 | 1,297 | 1.14 | 0.47 | 0.02 | -0.49 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 106.00 | 4.65 | 5.50 | 5.08 | 4.80 | +2.15 | +81.14% | 0.05 | 160 | 398 | 1.19 | 0.44 | 0.02 | -0.49 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 107.00 | 4.05 | 4.95 | 4.50 | 5.04 | +2.52 | +100.00% | 0.04 | 120 | 282 | 1.15 | 0.42 | 0.02 | -0.48 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 108.00 | 3.95 | 4.35 | 4.15 | 4.30 | +2.04 | +90.27% | 0.04 | 213 | 252 | 1.15 | 0.40 | 0.02 | -0.48 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 109.00 | 3.65 | 3.90 | 3.78 | 3.75 | +1.64 | +77.73% | 0.03 | 553 | 213 | 1.14 | 0.38 | 0.02 | -0.47 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 110.00 | 3.40 | 3.50 | 3.45 | 3.50 | +1.56 | +80.42% | 0.03 | 1,986 | 1,370 | 1.14 | 0.35 | 0.02 | -0.46 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 111.00 | 3.00 | 3.35 | 3.18 | 3.29 | +1.55 | +89.08% | 0.03 | 81 | 319 | 1.14 | 0.33 | 0.02 | -0.45 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 112.00 | 2.80 | 3.05 | 2.93 | 2.91 | +1.19 | +69.19% | 0.03 | 117 | 227 | 1.14 | 0.31 | 0.02 | -0.44 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 113.00 | 2.57 | 2.76 | 2.67 | 2.63 | +1.12 | +74.18% | 0.02 | 124 | 63 | 1.14 | 0.29 | 0.02 | -0.42 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 114.00 | 2.37 | 2.62 | 2.50 | 2.40 | +1.03 | +75.19% | 0.02 | 156 | 192 | 1.15 | 0.28 | 0.02 | -0.41 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 115.00 | 2.12 | 2.47 | 2.30 | 2.21 | +0.90 | +68.71% | 0.02 | 762 | 735 | 1.16 | 0.26 | 0.02 | -0.40 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 116.00 | 1.87 | 2.24 | 2.06 | 2.14 | +0.98 | +84.49% | 0.02 | 82 | 118 | 1.14 | 0.24 | 0.02 | -0.38 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 117.00 | 1.73 | 2.11 | 1.92 | 1.73 | +0.61 | +54.47% | 0.02 | 84 | 93 | 1.15 | 0.23 | 0.02 | -0.37 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 118.00 | 1.58 | 1.78 | 1.68 | 1.67 | +0.67 | +67.00% | 0.01 | 892 | 105 | 1.14 | 0.21 | 0.02 | -0.36 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 119.00 | 1.41 | 1.77 | 1.59 | 1.59 | +0.58 | +57.43% | 0.01 | 209 | 181 | 1.15 | 0.20 | 0.02 | -0.34 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 120.00 | 1.39 | 1.47 | 1.43 | 1.42 | +0.51 | +56.05% | 0.01 | 1,791 | 1,896 | 1.15 | 0.18 | 0.02 | -0.33 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 121.00 | 1.13 | 1.53 | 1.33 | 1.35 | +0.17 | +14.41% | 0.01 | 227 | 116 | 1.16 | 0.17 | 0.02 | -0.31 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 122.00 | 1.01 | 1.21 | 1.11 | 1.20 | +0.38 | +46.35% | 0.01 | 525 | 165 | 1.14 | 0.16 | 0.01 | -0.30 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 123.00 | 0.92 | 1.08 | 1.00 | 1.20 | +0.43 | +55.85% | 0.01 | 99 | 121 | 1.13 | 0.15 | 0.01 | -0.28 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 124.00 | 0.90 | 0.99 | 0.95 | 1.27 | +0.28 | +28.29% | 0.01 | 166 | 63 | 1.15 | 0.14 | 0.01 | -0.27 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 125.00 | 0.80 | 0.90 | 0.85 | 0.87 | +0.25 | +40.33% | 0.01 | 1,485 | 617 | 1.15 | 0.13 | 0.01 | -0.25 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 126.00 | 0.66 | 0.83 | 0.75 | 0.88 | -0.07 | -7.37% | 0.01 | 109 | 131 | 1.13 | 0.12 | 0.01 | -0.24 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 127.00 | 0.69 | 0.75 | 0.72 | 0.82 | +0.12 | +17.15% | 0.01 | 383 | 31 | 1.15 | 0.11 | 0.01 | -0.23 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 128.00 | 0.60 | 0.70 | 0.65 | 0.87 | +0.36 | +70.59% | 0.01 | 391 | 418 | 1.15 | 0.10 | 0.01 | -0.21 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 129.00 | 0.55 | 0.64 | 0.60 | 0.66 | -0.47 | -41.60% | 0.00 | 132 | 64 | 1.14 | 0.09 | 0.01 | -0.20 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 130.00 | 0.56 | 0.58 | 0.57 | 0.58 | +0.11 | +23.41% | 0.00 | 1,721 | 1,802 | 1.18 | 0.08 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 131.00 | 0.48 | 0.55 | 0.52 | 0.52 | -0.07 | -11.87% | 0.00 | 60 | 80 | 1.17 | 0.08 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 132.00 | 0.27 | 0.52 | 0.40 | 0.60 | +0.15 | +33.34% | 0.00 | 50 | 128 | 1.15 | 0.07 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 133.00 | 0.30 | 0.48 | 0.39 | 0.60 | +0.09 | +17.65% | 0.00 | 47 | 126 | 1.14 | 0.06 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 134.00 | 0.33 | 0.44 | 0.39 | 0.45 | -0.19 | -29.69% | 0.00 | 10 | 7 | 1.19 | 0.06 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 135.00 | 0.34 | 0.40 | 0.37 | 0.36 | -0.06 | -14.29% | 0.00 | 695 | 883 | 1.20 | 0.05 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 136.00 | 0.26 | 0.38 | 0.32 | 0.42 | -0.10 | -19.24% | 0.00 | 539 | 565 | 1.21 | 0.05 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 137.00 | 0.20 | 0.35 | 0.28 | 0.29 | -0.28 | -49.13% | 0.00 | 2 | 96 | 1.17 | 0.04 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 138.00 | 0.09 | 0.33 | 0.21 | 0.35 | -0.08 | -18.61% | 0.00 | 9 | 37 | 1.13 | 0.04 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 139.00 | 0.00 | 0.61 | 0.31 | 0.35 | +0.08 | +29.63% | 0.00 | 21 | 10 | 1.44 | 0.04 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 140.00 | 0.22 | 0.40 | 0.31 | 0.23 | -0.02 | -8.00% | 0.00 | 298 | 462 | 1.28 | 0.03 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 141.00 | 0.01 | 0.55 | 0.28 | 0.35 | -0.07 | -16.67% | 0.00 | 2 | 21 | 1.14 | 0.03 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 142.00 | 0.05 | 0.45 | 0.25 | 0.26 | -0.04 | -13.34% | 0.00 | 31 | 514 | 1.21 | 0.03 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 143.00 | 0.00 | 0.42 | 0.21 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.42 | 0.02 | 0.00 | -0.07 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 144.00 | 0.00 | 0.40 | 0.20 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.02 | 0.00 | -0.07 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 145.00 | 0.08 | 0.38 | 0.23 | 0.21 | +0.01 | +5.00% | 0.00 | 46 | 228 | 1.25 | 0.02 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 146.00 | 0.00 | 0.64 | 0.32 | 0.24 | +0.02 | +9.10% | 0.00 | 10 | 10 | 1.62 | 0.02 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 147.00 | 0.03 | 0.56 | 0.30 | 0.24 | +0.04 | +20.00% | 0.00 | 184 | 3 | 1.35 | 0.02 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 148.00 | 0.00 | 0.39 | 0.20 | 0.14 | -0.41 | -74.55% | 0.00 | 3 | 509 | 1.51 | 0.01 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 149.00 | 0.05 | 0.29 | 0.17 | 0.20 | +0.07 | +53.85% | 0.00 | 1 | 4 | 1.29 | 0.01 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 150.00 | 0.01 | 0.16 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 317 | 2,099 | 1.14 | 0.01 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 152.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.01 | 0.00 | -0.03 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 155.00 | 0.05 | 0.39 | 0.22 | 0.13 | -0.07 | -35.00% | 0.00 | 3 | 85 | 1.44 | 0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 157.50 | 0.00 | 0.18 | 0.09 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.01 | 0.00 | -0.02 | 2/2/2026 | 2/6/2026 3:59:56 PM EST |
| 160.00 | 0.02 | 0.33 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 120 | 1,139 | 1.41 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.16 | 0.08 | 0.15 | -0.01 | -6.25% | 0.00 | 5 | 209 | 1.61 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 0.00 | 75 | 159 | 1.59 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 175.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 56 | 378 | 1.47 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 13 | 300 | 1.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 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 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.59 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.63 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 29 | 58 | 2.35 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 1,128 | 223 | 1.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 60.00 | 0.01 | 0.18 | 0.10 | 0.13 | -0.03 | -18.75% | 0.00 | 917 | 623 | 1.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 64.00 | 0.01 | 0.18 | 0.10 | 0.11 | -0.02 | -15.39% | 0.00 | 16 | 95 | 1.47 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 65.00 | 0.01 | 0.23 | 0.12 | 0.15 | -0.20 | -57.15% | 0.00 | 22 | 311 | 1.42 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 66.00 | 0.00 | 0.11 | 0.06 | 0.09 | -0.18 | -66.67% | 0.00 | 23 | 52 | 1.51 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 67.00 | 0.07 | 0.24 | 0.16 | 0.11 | -0.22 | -66.67% | 0.00 | 21 | 91 | 1.55 | -0.01 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 68.00 | 0.00 | 0.56 | 0.28 | 0.11 | -0.39 | -78.00% | 0.00 | 8 | 88 | 1.73 | -0.01 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 69.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.40 | -78.44% | 0.00 | 11 | 38 | 1.70 | -0.01 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 70.00 | 0.17 | 0.23 | 0.20 | 0.19 | -0.50 | -72.47% | 0.00 | 128 | 149 | 1.49 | -0.01 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 71.00 | 0.17 | 0.23 | 0.20 | 0.19 | -0.36 | -65.46% | 0.00 | 39 | 45 | 1.38 | -0.01 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 72.00 | 0.11 | 0.26 | 0.19 | 0.23 | -0.59 | -71.96% | 0.00 | 69 | 410 | 1.31 | -0.02 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 73.00 | 0.25 | 0.29 | 0.27 | 0.24 | -0.75 | -75.76% | 0.00 | 33 | 60 | 1.39 | -0.02 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 74.00 | 0.00 | 1.11 | 0.56 | 0.32 | -0.49 | -60.50% | 0.01 | 55 | 67 | 1.56 | -0.02 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 75.00 | 0.20 | 0.49 | 0.35 | 0.31 | -0.87 | -73.73% | 0.00 | 398 | 248 | 1.35 | -0.03 | 0.00 | -0.12 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 76.00 | 0.09 | 0.72 | 0.41 | 0.36 | -1.01 | -73.73% | 0.01 | 40 | 164 | 1.31 | -0.03 | 0.00 | -0.13 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 77.00 | 0.28 | 0.71 | 0.50 | 0.45 | -1.05 | -70.00% | 0.01 | 37 | 99 | 1.34 | -0.04 | 0.00 | -0.14 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 78.00 | 0.29 | 0.70 | 0.50 | 0.49 | -1.21 | -71.18% | 0.01 | 56 | 85 | 1.30 | -0.05 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 79.00 | 0.38 | 0.79 | 0.59 | 0.50 | -1.02 | -67.11% | 0.01 | 157 | 173 | 1.31 | -0.05 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 80.00 | 0.52 | 0.79 | 0.66 | 0.57 | -1.54 | -72.99% | 0.01 | 551 | 1,019 | 1.28 | -0.06 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 81.00 | 0.66 | 0.80 | 0.73 | 0.72 | -1.40 | -66.04% | 0.01 | 35 | 131 | 1.28 | -0.07 | 0.01 | -0.21 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 82.00 | 0.64 | 1.03 | 0.84 | 0.85 | -1.70 | -66.67% | 0.01 | 77 | 172 | 1.28 | -0.08 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 83.00 | 0.74 | 1.01 | 0.88 | 0.91 | -1.41 | -60.78% | 0.01 | 130 | 138 | 1.24 | -0.09 | 0.01 | -0.24 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 84.00 | 1.00 | 1.12 | 1.06 | 1.00 | -2.15 | -68.26% | 0.01 | 316 | 140 | 1.26 | -0.11 | 0.01 | -0.26 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 85.00 | 1.13 | 1.24 | 1.19 | 1.15 | -2.35 | -67.15% | 0.01 | 656 | 478 | 1.25 | -0.12 | 0.01 | -0.28 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 86.00 | 1.12 | 1.52 | 1.32 | 1.24 | -2.57 | -67.46% | 0.02 | 136 | 49 | 1.24 | -0.13 | 0.01 | -0.30 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 87.00 | 1.33 | 1.73 | 1.53 | 1.49 | -2.61 | -63.66% | 0.02 | 34 | 106 | 1.24 | -0.15 | 0.01 | -0.32 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 88.00 | 1.48 | 1.84 | 1.66 | 1.55 | -2.95 | -65.56% | 0.02 | 98 | 177 | 1.22 | -0.16 | 0.01 | -0.34 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 89.00 | 1.77 | 1.91 | 1.84 | 1.85 | -3.15 | -63.00% | 0.02 | 75 | 268 | 1.21 | -0.18 | 0.02 | -0.35 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 90.00 | 1.94 | 2.17 | 2.06 | 2.11 | -3.24 | -60.57% | 0.02 | 937 | 1,040 | 1.20 | -0.20 | 0.02 | -0.37 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 91.00 | 2.21 | 2.38 | 2.30 | 2.30 | -2.60 | -53.07% | 0.03 | 348 | 121 | 1.20 | -0.22 | 0.02 | -0.39 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 92.00 | 2.49 | 2.64 | 2.57 | 2.22 | -4.18 | -65.32% | 0.03 | 221 | 230 | 1.20 | -0.24 | 0.02 | -0.40 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 93.00 | 2.79 | 2.94 | 2.87 | 2.79 | -4.01 | -58.98% | 0.03 | 499 | 194 | 1.20 | -0.26 | 0.02 | -0.42 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 94.00 | 3.10 | 3.25 | 3.18 | 3.00 | -4.30 | -58.91% | 0.03 | 135 | 238 | 1.19 | -0.28 | 0.02 | -0.43 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 95.00 | 3.45 | 3.60 | 3.53 | 3.51 | -4.44 | -55.85% | 0.04 | 502 | 511 | 1.19 | -0.30 | 0.02 | -0.45 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 96.00 | 3.80 | 3.95 | 3.88 | 3.94 | -4.38 | -52.65% | 0.04 | 85 | 162 | 1.19 | -0.32 | 0.02 | -0.46 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 97.00 | 4.20 | 4.35 | 4.28 | 4.25 | -3.75 | -46.88% | 0.04 | 134 | 192 | 1.19 | -0.34 | 0.02 | -0.47 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 98.00 | 4.30 | 4.80 | 4.55 | 4.64 | -4.71 | -50.38% | 0.05 | 93 | 150 | 1.16 | -0.37 | 0.02 | -0.48 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 99.00 | 5.05 | 5.25 | 5.15 | 5.15 | -5.18 | -50.15% | 0.05 | 76 | 166 | 1.19 | -0.39 | 0.02 | -0.48 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 100.00 | 5.30 | 5.70 | 5.50 | 5.60 | -5.40 | -49.10% | 0.06 | 1,171 | 875 | 1.17 | -0.42 | 0.02 | -0.49 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 101.00 | 5.65 | 6.20 | 5.93 | 6.10 | -5.45 | -47.19% | 0.06 | 528 | 157 | 1.16 | -0.44 | 0.02 | -0.49 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 102.00 | 6.40 | 6.90 | 6.65 | 6.64 | -5.92 | -47.14% | 0.07 | 80 | 145 | 1.20 | -0.46 | 0.02 | -0.50 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 103.00 | 6.65 | 7.45 | 7.05 | 6.94 | -6.51 | -48.41% | 0.07 | 41 | 64 | 1.17 | -0.49 | 0.02 | -0.50 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 104.00 | 7.15 | 8.10 | 7.63 | 7.65 | -4.26 | -35.77% | 0.07 | 15 | 101 | 1.17 | -0.51 | 0.02 | -0.50 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 105.00 | 8.00 | 8.60 | 8.30 | 8.32 | -6.28 | -43.02% | 0.08 | 239 | 649 | 1.19 | -0.53 | 0.02 | -0.49 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 106.00 | 8.45 | 9.30 | 8.88 | 8.23 | -7.37 | -47.25% | 0.08 | 36 | 232 | 1.18 | -0.56 | 0.02 | -0.49 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 107.00 | 9.05 | 9.90 | 9.48 | 8.73 | -3.75 | -30.05% | 0.09 | 2 | 120 | 1.17 | -0.58 | 0.02 | -0.48 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 108.00 | 9.65 | 10.60 | 10.13 | 10.04 | -5.28 | -34.47% | 0.09 | 46 | 168 | 1.17 | -0.60 | 0.02 | -0.48 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 109.00 | 10.35 | 11.25 | 10.80 | 9.22 | -8.53 | -48.06% | 0.10 | 37 | 28 | 1.17 | -0.62 | 0.02 | -0.47 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 110.00 | 11.10 | 11.90 | 11.50 | 11.42 | -7.19 | -38.64% | 0.10 | 65 | 1,374 | 1.17 | -0.65 | 0.02 | -0.46 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 111.00 | 11.75 | 12.65 | 12.20 | 10.47 | -9.20 | -46.78% | 0.11 | 10 | 62 | 1.17 | -0.67 | 0.02 | -0.45 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 112.00 | 12.60 | 13.55 | 13.08 | 12.63 | -5.92 | -31.92% | 0.12 | 11 | 112 | 1.20 | -0.69 | 0.02 | -0.44 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 113.00 | 12.50 | 14.35 | 13.43 | 12.88 | -8.15 | -38.76% | 0.12 | 3 | 30 | 1.11 | -0.71 | 0.02 | -0.42 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 114.00 | 13.30 | 15.20 | 14.25 | 19.74 | 0.00 | 0.00% | 0.12 | 0 | 82 | 1.12 | -0.72 | 0.02 | -0.41 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 115.00 | 13.25 | 16.25 | 14.75 | 13.86 | -9.22 | -39.95% | 0.13 | 33 | 61 | 0.98 | -0.74 | 0.02 | -0.40 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 116.00 | 14.90 | 16.75 | 15.83 | 22.44 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.08 | -0.76 | 0.02 | -0.38 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 117.00 | 15.15 | 17.95 | 16.55 | 15.25 | -5.73 | -27.32% | 0.14 | 12 | 32 | 1.43 | -0.77 | 0.02 | -0.37 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 118.00 | 16.55 | 18.50 | 17.53 | 23.88 | +0.03 | +0.13% | 0.15 | 1 | 13 | 1.09 | -0.79 | 0.02 | -0.36 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 119.00 | 16.80 | 19.40 | 18.10 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.40 | -0.80 | 0.02 | -0.34 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 120.00 | 18.20 | 20.30 | 19.25 | 26.05 | 0.00 | 0.00% | 0.16 | 0 | 159 | 1.07 | -0.82 | 0.02 | -0.33 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 121.00 | 18.55 | 21.25 | 19.90 | 26.03 | -0.35 | -1.33% | 0.16 | 1 | 6 | 1.43 | -0.83 | 0.02 | -0.31 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 122.00 | 19.45 | 21.90 | 20.68 | 19.72 | -6.07 | -23.54% | 0.17 | 1 | 47 | 1.40 | -0.84 | 0.01 | -0.30 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 123.00 | 20.35 | 22.95 | 21.65 | 26.00 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.45 | -0.85 | 0.01 | -0.28 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 124.00 | 21.55 | 24.10 | 22.83 | 24.25 | -7.04 | -22.50% | 0.18 | 1 | 7 | 1.48 | -0.86 | 0.01 | -0.27 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 125.00 | 22.75 | 24.80 | 23.78 | 23.90 | 0.00 | 0.00% | 0.19 | 0 | 32 | 1.49 | -0.87 | 0.01 | -0.25 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 126.00 | 23.10 | 25.85 | 24.48 | 24.34 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.36 | -0.88 | 0.01 | -0.24 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 127.00 | 24.05 | 26.90 | 25.48 | 31.37 | % | 0.20 | 7 | 0 | 1.54 | -0.89 | 0.01 | -0.23 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 128.00 | 25.45 | 27.55 | 26.50 | 19.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.53 | -0.90 | 0.01 | -0.21 | 1/30/2026 | 2/6/2026 3:59:56 PM EST |
| 129.00 | 26.40 | 28.40 | 27.40 | % | 0.21 | 0 | 0 | 1.52 | -0.91 | 0.01 | -0.20 | 2/6/2026 3:59:56 PM EST | |||
| 130.00 | 26.90 | 29.55 | 28.23 | 27.89 | -2.61 | -8.56% | 0.22 | 50 | 16 | 1.60 | -0.92 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 131.00 | 27.85 | 30.15 | 29.00 | 12.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.51 | -0.92 | 0.01 | -0.18 | 1/30/2026 | 2/6/2026 3:59:56 PM EST |
| 132.00 | 28.80 | 31.25 | 30.03 | 23.35 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.48 | -0.93 | 0.01 | -0.17 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 133.00 | 29.75 | 32.50 | 31.13 | % | 0.23 | 0 | 0 | 1.62 | -0.94 | 0.01 | -0.15 | 2/6/2026 3:59:56 PM EST | |||
| 134.00 | 30.70 | 33.35 | 32.03 | % | 0.24 | 0 | 0 | 1.66 | -0.94 | 0.01 | -0.14 | 2/6/2026 3:59:56 PM EST | |||
| 135.00 | 31.70 | 34.25 | 32.98 | 18.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.66 | -0.95 | 0.01 | -0.13 | 1/28/2026 | 2/6/2026 3:59:56 PM EST |
| 136.00 | 32.90 | 35.30 | 34.10 | % | 0.25 | 0 | 0 | 1.71 | -0.95 | 0.01 | -0.13 | 2/6/2026 3:59:56 PM EST | |||
| 137.00 | 33.60 | 36.25 | 34.93 | % | 0.25 | 0 | 0 | 1.72 | -0.96 | 0.01 | -0.12 | 2/6/2026 3:59:56 PM EST | |||
| 138.00 | 34.60 | 37.25 | 35.93 | % | 0.26 | 0 | 0 | 1.75 | -0.96 | 0.01 | -0.11 | 2/6/2026 3:59:56 PM EST | |||
| 139.00 | 35.60 | 38.20 | 36.90 | 43.09 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.76 | -0.96 | 0.00 | -0.10 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 140.00 | 36.55 | 39.20 | 37.88 | 43.99 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.64 | -0.97 | 0.00 | -0.09 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 141.00 | 37.55 | 40.00 | 38.78 | 41.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.74 | -0.97 | 0.00 | -0.09 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 142.00 | 38.55 | 40.80 | 39.68 | % | 0.28 | 0 | 0 | 1.60 | -0.97 | 0.00 | -0.08 | 2/6/2026 3:59:56 PM EST | |||
| 143.00 | 39.50 | 42.10 | 40.80 | % | 0.29 | 0 | 0 | 1.84 | -0.98 | 0.00 | -0.07 | 2/6/2026 3:59:56 PM EST | |||
| 144.00 | 40.50 | 43.05 | 41.78 | 32.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.85 | -0.98 | 0.00 | -0.07 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 145.00 | 41.50 | 44.10 | 42.80 | % | 0.30 | 0 | 0 | 1.89 | -0.98 | 0.00 | -0.06 | 2/6/2026 3:59:56 PM EST | |||
| 146.00 | 42.45 | 44.85 | 43.65 | % | 0.30 | 0 | 0 | 1.82 | -0.98 | 0.00 | -0.05 | 2/6/2026 3:59:56 PM EST | |||
| 147.00 | 43.45 | 46.10 | 44.78 | 31.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.94 | -0.98 | 0.00 | -0.05 | 1/30/2026 | 2/6/2026 3:59:56 PM EST |
| 148.00 | 44.45 | 47.05 | 45.75 | % | 0.31 | 0 | 0 | 1.95 | -0.99 | 0.00 | -0.05 | 2/6/2026 3:59:56 PM EST | |||
| 149.00 | 45.45 | 48.10 | 46.78 | 48.65 | % | 0.31 | 1 | 0 | 1.91 | -0.99 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 150.00 | 46.45 | 49.05 | 47.75 | 54.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.00 | -0.99 | 0.00 | -0.04 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 152.50 | 48.90 | 51.50 | 50.20 | % | 0.33 | 0 | 0 | 2.04 | -0.99 | 0.00 | -0.03 | 2/6/2026 3:59:56 PM EST | |||
| 155.00 | 51.40 | 54.05 | 52.73 | % | 0.34 | 0 | 0 | 2.12 | -0.99 | 0.00 | -0.02 | 2/6/2026 3:59:56 PM EST | |||
| 157.50 | 53.90 | 56.50 | 55.20 | % | 0.35 | 0 | 0 | 2.16 | -0.99 | 0.00 | -0.02 | 2/6/2026 3:59:56 PM EST | |||
| 160.00 | 56.40 | 58.80 | 57.60 | % | 0.36 | 0 | 0 | 2.13 | -1.00 | 0.00 | -0.02 | 2/6/2026 3:59:56 PM EST | |||
| 165.00 | 61.40 | 64.30 | 62.85 | 70.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.06 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 170.00 | 66.35 | 69.80 | 68.08 | % | 0.40 | 0 | 0 | 2.75 | -1.00 | 0.00 | -0.01 | 2/6/2026 3:59:56 PM EST | |||
| 175.00 | 71.35 | 74.00 | 72.68 | % | 0.42 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 180.00 | 76.35 | 78.70 | 77.53 | 74.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:56 PM EST |