Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $83.95 as of 2/24/2026 7:36:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.20 | 42.20 | 40.70 | % | 0.90 | 0 | 0 | 2.38 | 0.99 | 0.00 | -0.04 | 2/24/2026 3:59:48 PM EST | |||
| 50.00 | 34.40 | 37.45 | 35.93 | 31.55 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.15 | 0.97 | 0.00 | -0.07 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 55.00 | 29.90 | 32.60 | 31.25 | % | 0.57 | 0 | 0 | 1.89 | 0.95 | 0.00 | -0.10 | 2/24/2026 3:59:48 PM EST | |||
| 60.00 | 25.70 | 28.20 | 26.95 | 22.20 | 0.00 | 0.00% | 0.45 | 0 | 23 | 1.76 | 0.91 | 0.01 | -0.14 | 2/20/2026 | 2/24/2026 3:59:48 PM EST |
| 65.00 | 21.20 | 23.60 | 22.40 | 18.50 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.18 | 0.86 | 0.01 | -0.18 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 70.00 | 17.25 | 19.80 | 18.53 | 17.22 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.22 | 0.80 | 0.01 | -0.21 | 2/17/2026 | 2/24/2026 3:59:48 PM EST |
| 71.00 | 17.10 | 19.10 | 18.10 | % | 0.25 | 0 | 0 | 1.29 | 0.79 | 0.01 | -0.22 | 2/24/2026 3:59:48 PM EST | |||
| 72.00 | 15.80 | 18.30 | 17.05 | % | 0.24 | 0 | 0 | 1.22 | 0.78 | 0.01 | -0.23 | 2/24/2026 3:59:48 PM EST | |||
| 73.00 | 15.50 | 17.75 | 16.63 | % | 0.23 | 0 | 0 | 1.27 | 0.76 | 0.01 | -0.24 | 2/24/2026 3:59:48 PM EST | |||
| 74.00 | 14.75 | 16.95 | 15.85 | 14.65 | +0.13 | +0.90% | 0.21 | 7 | 1 | 1.25 | 0.75 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 75.00 | 14.35 | 15.85 | 15.10 | 15.22 | +0.65 | +4.47% | 0.20 | 15 | 12 | 1.24 | 0.73 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 76.00 | 13.90 | 15.25 | 14.58 | 13.45 | +1.33 | +10.98% | 0.19 | 7 | 3 | 1.26 | 0.72 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 77.00 | 13.25 | 15.10 | 14.18 | 12.60 | -0.38 | -2.93% | 0.18 | 3 | 4 | 1.29 | 0.70 | 0.01 | -0.26 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 78.00 | 13.00 | 14.25 | 13.63 | 13.09 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.30 | 0.69 | 0.01 | -0.26 | 2/20/2026 | 2/24/2026 3:59:48 PM EST |
| 79.00 | 12.40 | 13.40 | 12.90 | 12.17 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.27 | 0.67 | 0.02 | -0.27 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 80.00 | 11.85 | 13.05 | 12.45 | 11.00 | -0.62 | -5.34% | 0.16 | 1 | 122 | 1.29 | 0.66 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 81.00 | 11.25 | 12.50 | 11.88 | 10.90 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.28 | 0.64 | 0.02 | -0.28 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 82.00 | 10.70 | 12.20 | 11.45 | 11.05 | -0.49 | -4.25% | 0.14 | 4 | 16 | 1.30 | 0.62 | 0.02 | -0.28 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 83.00 | 10.45 | 11.45 | 10.95 | 10.63 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.27 | 0.61 | 0.02 | -0.28 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 84.00 | 10.00 | 11.00 | 10.50 | 10.55 | +1.23 | +13.20% | 0.12 | 22 | 67 | 1.30 | 0.59 | 0.02 | -0.28 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 85.00 | 9.50 | 10.30 | 9.90 | 10.00 | +0.69 | +7.42% | 0.12 | 23 | 126 | 1.28 | 0.57 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 86.00 | 9.00 | 9.85 | 9.43 | 9.65 | -1.05 | -9.82% | 0.11 | 13 | 23 | 1.28 | 0.56 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 87.00 | 8.30 | 9.25 | 8.78 | 8.71 | +0.26 | +3.08% | 0.10 | 8 | 27 | 1.25 | 0.54 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 88.00 | 8.05 | 8.85 | 8.45 | 7.60 | -0.33 | -4.17% | 0.10 | 28 | 43 | 1.26 | 0.52 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 89.00 | 7.70 | 8.85 | 8.28 | 7.28 | -0.19 | -2.55% | 0.09 | 2 | 22 | 1.29 | 0.51 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 90.00 | 7.25 | 8.20 | 7.73 | 8.00 | +0.64 | +8.70% | 0.09 | 13 | 160 | 1.27 | 0.49 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 91.00 | 6.75 | 7.65 | 7.20 | 6.45 | -1.75 | -21.35% | 0.08 | 1 | 15 | 1.25 | 0.47 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 92.00 | 6.40 | 7.50 | 6.95 | 7.02 | +0.22 | +3.24% | 0.08 | 1 | 16 | 1.27 | 0.46 | 0.02 | -0.28 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 93.00 | 6.25 | 7.30 | 6.78 | 5.84 | -0.61 | -9.46% | 0.07 | 3 | 29 | 1.29 | 0.44 | 0.02 | -0.28 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 94.00 | 5.85 | 6.75 | 6.30 | 6.16 | -0.01 | -0.17% | 0.07 | 9 | 37 | 1.27 | 0.43 | 0.02 | -0.28 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 95.00 | 5.35 | 6.30 | 5.83 | 5.40 | 0.00 | 0.00% | 0.06 | 59 | 117 | 1.25 | 0.41 | 0.02 | -0.28 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 96.00 | 5.05 | 6.15 | 5.60 | 5.02 | -0.38 | -7.04% | 0.06 | 6 | 48 | 1.26 | 0.40 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 97.00 | 4.80 | 5.90 | 5.35 | 4.80 | -0.02 | -0.42% | 0.06 | 1 | 11 | 1.26 | 0.38 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 98.00 | 4.50 | 5.55 | 5.03 | 5.26 | +0.60 | +12.88% | 0.05 | 1 | 90 | 1.26 | 0.37 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 99.00 | 4.35 | 5.20 | 4.78 | 5.45 | 0.00 | 0.00% | 0.05 | 0 | 47 | 1.26 | 0.35 | 0.02 | -0.26 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 100.00 | 4.30 | 4.90 | 4.60 | 4.60 | +0.33 | +7.73% | 0.05 | 23 | 335 | 1.27 | 0.34 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 101.00 | 3.80 | 4.85 | 4.33 | 3.86 | -0.14 | -3.50% | 0.04 | 10 | 27 | 1.26 | 0.33 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 102.00 | 3.90 | 4.70 | 4.30 | 4.15 | +0.10 | +2.47% | 0.04 | 5 | 19 | 1.29 | 0.32 | 0.02 | -0.25 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 103.00 | 3.35 | 4.25 | 3.80 | 3.52 | -0.93 | -20.90% | 0.04 | 1 | 59 | 1.25 | 0.30 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 104.00 | 3.30 | 4.25 | 3.78 | 3.60 | -0.21 | -5.52% | 0.04 | 5 | 87 | 1.28 | 0.29 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 105.00 | 3.05 | 3.85 | 3.45 | 3.30 | -0.10 | -2.95% | 0.03 | 427 | 96 | 1.26 | 0.28 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 106.00 | 3.00 | 3.60 | 3.30 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.27 | 0.27 | 0.01 | -0.23 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 107.00 | 2.92 | 3.50 | 3.21 | 2.87 | -0.81 | -22.02% | 0.03 | 1 | 24 | 1.28 | 0.26 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 108.00 | 2.75 | 3.40 | 3.08 | 2.69 | -0.69 | -20.42% | 0.03 | 2 | 27 | 1.29 | 0.25 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 109.00 | 2.59 | 3.15 | 2.87 | 2.47 | -0.53 | -17.67% | 0.03 | 1 | 35 | 1.28 | 0.24 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 110.00 | 2.37 | 2.99 | 2.68 | 2.69 | +0.19 | +7.60% | 0.02 | 12 | 193 | 1.27 | 0.23 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 111.00 | 2.32 | 2.89 | 2.61 | 2.50 | -0.14 | -5.31% | 0.02 | 15 | 54 | 1.29 | 0.22 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 112.00 | 2.19 | 2.75 | 2.47 | 2.13 | -0.79 | -27.06% | 0.02 | 2 | 27 | 1.29 | 0.21 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 113.00 | 2.04 | 2.52 | 2.28 | 2.15 | -0.30 | -12.25% | 0.02 | 2 | 55 | 1.28 | 0.20 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 114.00 | 1.93 | 2.47 | 2.20 | 1.92 | -0.11 | -5.42% | 0.02 | 2 | 17 | 1.29 | 0.19 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 115.00 | 1.75 | 2.37 | 2.06 | 1.98 | -0.01 | -0.51% | 0.02 | 111 | 178 | 1.28 | 0.18 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 116.00 | 1.70 | 2.11 | 1.91 | 1.76 | -0.16 | -8.34% | 0.02 | 1 | 23 | 1.27 | 0.17 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 117.00 | 1.58 | 2.20 | 1.89 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.29 | 0.17 | 0.01 | -0.18 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 118.00 | 1.54 | 1.90 | 1.72 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.28 | 0.16 | 0.01 | -0.17 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 119.00 | 1.40 | 1.90 | 1.65 | 1.50 | +0.20 | +15.39% | 0.01 | 2 | 10 | 1.28 | 0.15 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 120.00 | 1.32 | 1.81 | 1.57 | 1.44 | -0.16 | -10.00% | 0.01 | 2 | 159 | 1.29 | 0.14 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 121.00 | 1.22 | 1.61 | 1.42 | 1.35 | -0.40 | -22.86% | 0.01 | 1 | 18 | 1.27 | 0.14 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 122.00 | 1.22 | 1.55 | 1.39 | 1.24 | -0.14 | -10.15% | 0.01 | 32 | 35 | 1.28 | 0.13 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 123.00 | 1.12 | 1.45 | 1.29 | 1.29 | +0.34 | +35.79% | 0.01 | 1 | 10 | 1.28 | 0.13 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 124.00 | 1.09 | 1.42 | 1.26 | 1.05 | -1.02 | -49.28% | 0.01 | 30 | 19 | 1.29 | 0.12 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 125.00 | 0.99 | 1.32 | 1.16 | 1.15 | -0.31 | -21.24% | 0.01 | 5 | 142 | 1.28 | 0.12 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 126.00 | 0.95 | 1.37 | 1.16 | 0.95 | -0.25 | -20.84% | 0.01 | 30 | 10 | 1.30 | 0.11 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 127.00 | 0.86 | 1.17 | 1.02 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.28 | 0.11 | 0.01 | -0.13 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 128.00 | 0.78 | 1.24 | 1.01 | 1.02 | -0.25 | -19.69% | 0.01 | 1 | 4 | 1.29 | 0.10 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 129.00 | 0.73 | 1.12 | 0.93 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.28 | 0.10 | 0.01 | -0.12 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 130.00 | 0.80 | 1.09 | 0.95 | 0.88 | -0.25 | -22.13% | 0.01 | 9 | 90 | 1.31 | 0.09 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 131.00 | 0.64 | 1.09 | 0.87 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.30 | 0.09 | 0.01 | -0.11 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 132.00 | 0.62 | 0.94 | 0.78 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.29 | 0.08 | 0.01 | -0.11 | 2/18/2026 | 2/24/2026 3:59:48 PM EST |
| 133.00 | 0.61 | 0.88 | 0.75 | 5.57 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.29 | 0.08 | 0.01 | -0.11 | 2/9/2026 | 2/24/2026 3:59:48 PM EST |
| 134.00 | 0.55 | 1.44 | 1.00 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.38 | 0.08 | 0.01 | -0.10 | 2/13/2026 | 2/24/2026 3:59:48 PM EST |
| 135.00 | 0.55 | 0.78 | 0.67 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.29 | 0.07 | 0.01 | -0.10 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 140.00 | 0.44 | 0.73 | 0.59 | 0.49 | -0.19 | -27.95% | 0.00 | 71 | 407 | 1.33 | 0.06 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 0.87 | 0.44 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.54 | 0.04 | 0.00 | -0.07 | 2/19/2026 | 2/24/2026 3:59:48 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.34 | -0.11 | -24.45% | 0.00 | 5 | 290 | 1.54 | 0.03 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.71 | 0.03 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 160.00 | 0.00 | 0.96 | 0.48 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.78 | 0.02 | 0.00 | -0.03 | 2/20/2026 | 2/24/2026 3:59:48 PM EST |
| 165.00 | 0.00 | 1.36 | 0.68 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.98 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/24/2026 3:59:48 PM EST |
| 170.00 | 0.00 | 1.19 | 0.60 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.99 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/24/2026 3:59:48 PM EST |
| 175.00 | 0.00 | 1.11 | 0.56 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.02 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/24/2026 3:59:48 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.08 | -34.79% | 0.00 | 50 | 69 | 1.51 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.18 | 0.54 | 0.36 | 0.26 | -0.13 | -33.34% | 0.01 | 1 | 3 | 1.69 | -0.01 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 50.00 | 0.11 | 0.71 | 0.41 | 0.42 | -0.14 | -25.00% | 0.01 | 1 | 6 | 1.45 | -0.03 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 55.00 | 0.66 | 0.94 | 0.80 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.48 | -0.05 | 0.00 | -0.10 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 60.00 | 1.14 | 1.46 | 1.30 | 1.20 | -0.12 | -9.10% | 0.02 | 12 | 274 | 1.43 | -0.09 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 65.00 | 1.72 | 2.20 | 1.96 | 2.09 | -0.49 | -19.00% | 0.03 | 9 | 162 | 1.36 | -0.14 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 70.00 | 2.83 | 3.20 | 3.02 | 3.02 | -0.63 | -17.26% | 0.04 | 14 | 199 | 1.32 | -0.20 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 71.00 | 3.05 | 3.80 | 3.43 | 3.62 | -0.83 | -18.66% | 0.05 | 1 | 10 | 1.34 | -0.21 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 72.00 | 3.35 | 4.15 | 3.75 | 3.77 | -0.83 | -18.05% | 0.05 | 3 | 4 | 1.35 | -0.22 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 73.00 | 3.65 | 4.20 | 3.93 | 4.59 | 0.00 | 0.00% | 0.05 | 0 | 16 | 1.32 | -0.24 | 0.01 | -0.24 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 74.00 | 4.10 | 4.70 | 4.40 | 4.80 | -0.20 | -4.00% | 0.06 | 1 | 11 | 1.34 | -0.25 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 75.00 | 4.40 | 4.85 | 4.63 | 4.65 | -0.55 | -10.58% | 0.06 | 82 | 193 | 1.31 | -0.27 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 76.00 | 4.50 | 5.65 | 5.08 | 5.10 | +0.19 | +3.87% | 0.07 | 8 | 15 | 1.33 | -0.28 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 77.00 | 5.05 | 5.70 | 5.38 | 5.62 | -0.38 | -6.34% | 0.07 | 16 | 17 | 1.32 | -0.30 | 0.01 | -0.26 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 78.00 | 5.35 | 6.30 | 5.83 | 6.70 | +0.28 | +4.37% | 0.07 | 1 | 10 | 1.32 | -0.31 | 0.01 | -0.26 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 79.00 | 5.65 | 6.75 | 6.20 | 6.60 | -0.23 | -3.37% | 0.08 | 11 | 20 | 1.32 | -0.33 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 80.00 | 6.10 | 7.00 | 6.55 | 6.48 | -0.92 | -12.44% | 0.08 | 19 | 253 | 1.30 | -0.34 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 81.00 | 6.50 | 7.40 | 6.95 | 7.72 | -0.88 | -10.24% | 0.09 | 1 | 46 | 1.29 | -0.36 | 0.02 | -0.28 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 82.00 | 7.15 | 8.15 | 7.65 | 8.27 | -0.43 | -4.95% | 0.09 | 2 | 16 | 1.32 | -0.38 | 0.02 | -0.28 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 83.00 | 7.50 | 8.55 | 8.03 | 8.59 | -0.08 | -0.93% | 0.10 | 3 | 8 | 1.31 | -0.39 | 0.02 | -0.28 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 84.00 | 8.05 | 8.90 | 8.48 | 9.22 | +0.82 | +9.77% | 0.10 | 2 | 9 | 1.30 | -0.41 | 0.02 | -0.28 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 85.00 | 8.80 | 9.45 | 9.13 | 9.71 | -0.34 | -3.39% | 0.11 | 21 | 324 | 1.32 | -0.43 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 86.00 | 9.05 | 10.20 | 9.63 | 9.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.31 | -0.44 | 0.02 | -0.29 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 87.00 | 9.70 | 10.70 | 10.20 | 11.02 | -0.13 | -1.17% | 0.12 | 1 | 23 | 1.31 | -0.46 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 88.00 | 10.30 | 11.00 | 10.65 | 10.62 | -1.18 | -10.00% | 0.12 | 4 | 76 | 1.29 | -0.48 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 89.00 | 10.80 | 11.85 | 11.33 | 11.97 | +0.74 | +6.59% | 0.13 | 3 | 213 | 1.30 | -0.49 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 90.00 | 11.25 | 12.60 | 11.93 | 12.63 | +0.82 | +6.95% | 0.13 | 1 | 74 | 1.30 | -0.51 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 91.00 | 12.00 | 13.05 | 12.53 | 12.70 | -0.95 | -6.96% | 0.14 | 5 | 25 | 1.30 | -0.53 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 92.00 | 12.60 | 13.55 | 13.08 | 13.80 | +0.12 | +0.88% | 0.14 | 7 | 27 | 1.29 | -0.54 | 0.02 | -0.28 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 93.00 | 13.15 | 14.45 | 13.80 | 14.91 | -0.20 | -1.33% | 0.15 | 2 | 232 | 1.30 | -0.56 | 0.02 | -0.28 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 94.00 | 13.95 | 15.15 | 14.55 | 15.55 | -2.29 | -12.84% | 0.15 | 2 | 43 | 1.31 | -0.57 | 0.02 | -0.28 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 95.00 | 14.65 | 15.55 | 15.10 | 16.24 | +1.09 | +7.20% | 0.16 | 4 | 147 | 1.29 | -0.59 | 0.02 | -0.28 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 96.00 | 15.10 | 16.30 | 15.70 | 16.87 | -2.31 | -12.05% | 0.16 | 3 | 55 | 1.27 | -0.60 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 97.00 | 16.05 | 17.40 | 16.73 | 17.48 | -0.78 | -4.28% | 0.17 | 3 | 57 | 1.32 | -0.62 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 98.00 | 16.55 | 17.95 | 17.25 | 18.35 | -0.26 | -1.40% | 0.18 | 1 | 33 | 1.29 | -0.63 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 99.00 | 17.30 | 18.60 | 17.95 | 19.29 | +5.46 | +39.48% | 0.18 | 1 | 36 | 1.29 | -0.65 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 100.00 | 18.05 | 19.15 | 18.60 | 19.68 | +0.80 | +4.24% | 0.19 | 6 | 158 | 1.27 | -0.66 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 101.00 | 18.95 | 20.10 | 19.53 | 16.61 | 0.00 | 0.00% | 0.19 | 0 | 74 | 1.30 | -0.67 | 0.02 | -0.26 | 2/11/2026 | 2/24/2026 3:59:48 PM EST |
| 102.00 | 19.65 | 20.90 | 20.28 | 24.29 | 0.00 | 0.00% | 0.20 | 0 | 46 | 1.29 | -0.68 | 0.02 | -0.25 | 2/20/2026 | 2/24/2026 3:59:48 PM EST |
| 103.00 | 20.40 | 21.70 | 21.05 | 22.43 | 0.00 | 0.00% | 0.20 | 0 | 19 | 1.29 | -0.70 | 0.01 | -0.25 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 104.00 | 21.00 | 22.35 | 21.68 | 17.51 | 0.00 | 0.00% | 0.21 | 0 | 32 | 1.27 | -0.71 | 0.01 | -0.24 | 2/10/2026 | 2/24/2026 3:59:48 PM EST |
| 105.00 | 22.00 | 23.05 | 22.53 | 28.25 | 0.00 | 0.00% | 0.21 | 0 | 57 | 1.27 | -0.72 | 0.01 | -0.24 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 106.00 | 22.65 | 24.75 | 23.70 | 24.65 | +0.46 | +1.91% | 0.22 | 1 | 38 | 1.33 | -0.73 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 107.00 | 23.60 | 25.65 | 24.63 | 28.29 | 0.00 | 0.00% | 0.23 | 0 | 56 | 1.35 | -0.74 | 0.01 | -0.23 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 108.00 | 24.30 | 26.25 | 25.28 | 24.82 | 0.00 | 0.00% | 0.23 | 0 | 53 | 1.32 | -0.75 | 0.01 | -0.22 | 2/18/2026 | 2/24/2026 3:59:48 PM EST |
| 109.00 | 25.25 | 27.05 | 26.15 | 21.01 | 0.00 | 0.00% | 0.24 | 0 | 45 | 1.33 | -0.76 | 0.01 | -0.22 | 2/5/2026 | 2/24/2026 3:59:48 PM EST |
| 110.00 | 26.05 | 28.70 | 27.38 | 27.78 | 0.00 | 0.00% | 0.25 | 0 | 23 | 1.39 | -0.77 | 0.01 | -0.21 | 2/19/2026 | 2/24/2026 3:59:48 PM EST |
| 111.00 | 26.75 | 29.55 | 28.15 | 22.93 | 0.00 | 0.00% | 0.25 | 0 | 44 | 1.37 | -0.78 | 0.01 | -0.21 | 2/11/2026 | 2/24/2026 3:59:48 PM EST |
| 112.00 | 27.70 | 29.90 | 28.80 | 32.96 | 0.00 | 0.00% | 0.26 | 0 | 75 | 1.34 | -0.79 | 0.01 | -0.20 | 2/13/2026 | 2/24/2026 3:59:48 PM EST |
| 113.00 | 28.40 | 30.50 | 29.45 | 30.80 | 0.00 | 0.00% | 0.26 | 0 | 70 | 1.30 | -0.80 | 0.01 | -0.20 | 2/20/2026 | 2/24/2026 3:59:48 PM EST |
| 114.00 | 29.40 | 31.90 | 30.65 | 22.92 | 0.00 | 0.00% | 0.27 | 0 | 107 | 1.35 | -0.81 | 0.01 | -0.19 | 2/10/2026 | 2/24/2026 3:59:48 PM EST |
| 115.00 | 30.30 | 32.55 | 31.43 | 36.39 | 0.00 | 0.00% | 0.27 | 0 | 30 | 1.34 | -0.82 | 0.01 | -0.19 | 2/17/2026 | 2/24/2026 3:59:48 PM EST |
| 116.00 | 31.15 | 33.45 | 32.30 | 27.47 | 0.00 | 0.00% | 0.28 | 0 | 38 | 1.33 | -0.83 | 0.01 | -0.18 | 2/11/2026 | 2/24/2026 3:59:48 PM EST |
| 117.00 | 32.15 | 34.35 | 33.25 | 35.20 | 0.00 | 0.00% | 0.28 | 0 | 41 | 1.35 | -0.83 | 0.01 | -0.18 | 2/12/2026 | 2/24/2026 3:59:48 PM EST |
| 118.00 | 32.90 | 35.25 | 34.08 | 23.96 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.32 | -0.84 | 0.01 | -0.17 | 2/9/2026 | 2/24/2026 3:59:48 PM EST |
| 119.00 | 33.90 | 36.15 | 35.03 | 25.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.33 | -0.85 | 0.01 | -0.17 | 2/9/2026 | 2/24/2026 3:59:48 PM EST |
| 120.00 | 34.95 | 37.05 | 36.00 | 20.11 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.36 | -0.86 | 0.01 | -0.16 | 2/3/2026 | 2/24/2026 3:59:48 PM EST |
| 121.00 | 35.65 | 38.00 | 36.83 | 16.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.30 | -0.86 | 0.01 | -0.16 | 1/30/2026 | 2/24/2026 3:59:48 PM EST |
| 122.00 | 36.75 | 38.90 | 37.83 | 29.53 | 0.00 | 0.00% | 0.31 | 0 | 89 | 1.34 | -0.87 | 0.01 | -0.15 | 2/4/2026 | 2/24/2026 3:59:48 PM EST |
| 123.00 | 37.60 | 39.85 | 38.73 | 21.40 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.31 | -0.87 | 0.01 | -0.15 | 2/3/2026 | 2/24/2026 3:59:48 PM EST |
| 124.00 | 38.30 | 40.75 | 39.53 | 22.61 | 0.00 | 0.00% | 0.32 | 0 | 36 | 1.60 | -0.88 | 0.01 | -0.14 | 2/3/2026 | 2/24/2026 3:59:48 PM EST |
| 125.00 | 39.40 | 41.70 | 40.55 | 40.95 | 0.00 | 0.00% | 0.32 | 0 | 78 | 1.61 | -0.88 | 0.01 | -0.14 | 2/19/2026 | 2/24/2026 3:59:48 PM EST |
| 126.00 | 40.25 | 42.65 | 41.45 | 24.06 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.62 | -0.89 | 0.01 | -0.13 | 2/3/2026 | 2/24/2026 3:59:48 PM EST |
| 127.00 | 41.25 | 43.25 | 42.25 | 35.78 | 0.00 | 0.00% | 0.33 | 0 | 29 | 1.56 | -0.89 | 0.01 | -0.13 | 2/11/2026 | 2/24/2026 3:59:48 PM EST |
| 128.00 | 42.20 | 44.50 | 43.35 | 36.51 | 0.00 | 0.00% | 0.34 | 0 | 16 | 1.63 | -0.90 | 0.01 | -0.13 | 2/11/2026 | 2/24/2026 3:59:48 PM EST |
| 129.00 | 43.40 | 45.70 | 44.55 | 25.99 | 0.00 | 0.00% | 0.35 | 0 | 181 | 1.70 | -0.90 | 0.01 | -0.12 | 2/3/2026 | 2/24/2026 3:59:48 PM EST |
| 130.00 | 44.10 | 46.70 | 45.40 | 37.55 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.72 | -0.91 | 0.01 | -0.12 | 2/11/2026 | 2/24/2026 3:59:48 PM EST |
| 131.00 | 45.15 | 47.40 | 46.28 | 30.81 | 0.00 | 0.00% | 0.35 | 0 | 80 | 1.67 | -0.91 | 0.01 | -0.11 | 2/4/2026 | 2/24/2026 3:59:48 PM EST |
| 132.00 | 45.90 | 48.30 | 47.10 | 49.20 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.67 | -0.92 | 0.01 | -0.11 | 2/12/2026 | 2/24/2026 3:59:48 PM EST |
| 133.00 | 46.75 | 49.55 | 48.15 | 41.04 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.75 | -0.92 | 0.01 | -0.11 | 2/11/2026 | 2/24/2026 3:59:48 PM EST |
| 134.00 | 47.95 | 50.25 | 49.10 | 33.35 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.70 | -0.92 | 0.01 | -0.10 | 2/4/2026 | 2/24/2026 3:59:48 PM EST |
| 135.00 | 48.85 | 51.20 | 50.03 | 34.12 | 0.00 | 0.00% | 0.37 | 0 | 17 | 1.70 | -0.93 | 0.01 | -0.10 | 2/4/2026 | 2/24/2026 3:59:48 PM EST |
| 140.00 | 53.80 | 56.05 | 54.93 | 34.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.76 | -0.94 | 0.00 | -0.08 | 2/3/2026 | 2/24/2026 3:59:48 PM EST |
| 145.00 | 58.60 | 60.90 | 59.75 | 42.37 | 0.00 | 0.00% | 0.41 | 0 | 14 | 1.80 | -0.96 | 0.00 | -0.07 | 2/4/2026 | 2/24/2026 3:59:48 PM EST |
| 150.00 | 63.45 | 66.10 | 64.78 | 51.00 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.94 | -0.97 | 0.00 | -0.05 | 2/9/2026 | 2/24/2026 3:59:48 PM EST |
| 155.00 | 68.45 | 71.05 | 69.75 | 50.90 | 0.00 | 0.00% | 0.45 | 0 | 31 | 2.00 | -0.97 | 0.00 | -0.04 | 2/4/2026 | 2/24/2026 3:59:48 PM EST |
| 160.00 | 73.00 | 76.05 | 74.53 | % | 0.47 | 0 | 0 | 2.08 | -0.98 | 0.00 | -0.03 | 2/24/2026 3:59:48 PM EST | |||
| 165.00 | 77.95 | 81.15 | 79.55 | 60.12 | 0.00 | 0.00% | 0.48 | 0 | 13 | 2.18 | -0.99 | 0.00 | -0.03 | 2/4/2026 | 2/24/2026 3:59:48 PM EST |
| 170.00 | 83.00 | 86.15 | 84.58 | 76.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.25 | -0.99 | 0.00 | -0.02 | 2/6/2026 | 2/24/2026 3:59:48 PM EST |
| 175.00 | 88.20 | 90.65 | 89.43 | % | 0.51 | 0 | 0 | 2.16 | -0.99 | 0.00 | -0.02 | 2/24/2026 3:59:48 PM EST | |||
| 180.00 | 92.60 | 95.75 | 94.18 | % | 0.52 | 0 | 0 | 2.26 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:48 PM EST |