Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $89.31 as of 3/10/2026 4:27:13 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 | 42.10 | 44.70 | 43.40 | % | 0.96 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 50.00 | 37.15 | 39.75 | 38.45 | 38.55 | 0.00 | 0.00% | 0.77 | 0 | 4 | 5.17 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 2:59:01 PM EST |
| 55.00 | 32.00 | 34.75 | 33.38 | 33.17 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 56.00 | 31.10 | 33.75 | 32.43 | % | 0.58 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 57.00 | 30.20 | 32.75 | 31.48 | 32.85 | -1.04 | -3.07% | 0.55 | 1 | 3 | 4.22 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 58.00 | 29.30 | 31.75 | 30.53 | 30.54 | -2.45 | -7.43% | 0.53 | 2 | 2 | 4.09 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 59.00 | 28.45 | 30.75 | 29.60 | 29.68 | -2.16 | -6.79% | 0.50 | 1 | 2 | 3.97 | 1.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 60.00 | 27.15 | 29.80 | 28.48 | 31.84 | +0.90 | +2.91% | 0.47 | 1 | 30 | 3.84 | 1.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 61.00 | 26.40 | 28.80 | 27.60 | 30.85 | +3.97 | +14.77% | 0.45 | 1 | 2 | 3.71 | 1.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 62.00 | 25.15 | 27.80 | 26.48 | 25.33 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.59 | 1.00 | 0.00 | -0.02 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 63.00 | 24.15 | 26.80 | 25.48 | 24.43 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.46 | 0.99 | 0.00 | -0.03 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 64.00 | 23.40 | 25.80 | 24.60 | % | 0.38 | 0 | 0 | 3.38 | 0.99 | 0.00 | -0.04 | 3/10/2026 2:59:01 PM EST | |||
| 65.00 | 22.50 | 24.85 | 23.68 | 23.59 | 0.00 | 0.00% | 0.36 | 0 | 12 | 3.26 | 0.99 | 0.00 | -0.05 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 66.00 | 21.35 | 23.85 | 22.60 | 22.63 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.11 | 0.99 | 0.00 | -0.06 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 67.00 | 20.55 | 22.85 | 21.70 | % | 0.32 | 0 | 0 | 3.02 | 0.98 | 0.00 | -0.09 | 3/10/2026 2:59:01 PM EST | |||
| 68.00 | 19.40 | 21.85 | 20.63 | 28.28 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.93 | 0.98 | 0.00 | -0.12 | 3/3/2026 | 3/10/2026 2:59:01 PM EST |
| 69.00 | 18.35 | 20.90 | 19.63 | 12.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.84 | 0.97 | 0.01 | -0.16 | 2/27/2026 | 3/10/2026 2:59:01 PM EST |
| 70.00 | 17.55 | 19.95 | 18.75 | 24.50 | 0.00 | 0.00% | 0.27 | 0 | 7 | 2.73 | 0.96 | 0.01 | -0.18 | 3/3/2026 | 3/10/2026 2:59:01 PM EST |
| 71.00 | 16.30 | 18.95 | 17.63 | 32.80 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.64 | 0.95 | 0.01 | -0.23 | 3/4/2026 | 3/10/2026 2:59:01 PM EST |
| 72.00 | 15.35 | 18.00 | 16.68 | 14.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.55 | 0.94 | 0.01 | -0.26 | 3/2/2026 | 3/10/2026 2:59:01 PM EST |
| 73.00 | 14.45 | 16.75 | 15.60 | 16.40 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.26 | 0.93 | 0.01 | -0.30 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 74.00 | 13.70 | 16.15 | 14.93 | 14.80 | 0.00 | 0.00% | 0.20 | 0 | 32 | 2.37 | 0.92 | 0.01 | -0.33 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 75.00 | 13.00 | 14.80 | 13.90 | 16.61 | +2.45 | +17.31% | 0.19 | 1 | 13 | 2.08 | 0.91 | 0.01 | -0.36 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 76.00 | 11.85 | 12.90 | 12.38 | 15.83 | +2.66 | +20.20% | 0.16 | 1 | 9 | 1.47 | 0.89 | 0.02 | -0.40 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 77.00 | 11.20 | 12.55 | 11.88 | 14.29 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.40 | 0.87 | 0.02 | -0.43 | 3/6/2026 | 3/10/2026 2:59:01 PM EST |
| 78.00 | 10.25 | 11.15 | 10.70 | 11.50 | 0.00 | 0.00% | 0.14 | 0 | 29 | 1.32 | 0.85 | 0.02 | -0.46 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 79.00 | 9.60 | 10.50 | 10.05 | 11.30 | -8.70 | -43.50% | 0.13 | 1 | 20 | 1.24 | 0.83 | 0.02 | -0.50 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 80.00 | 8.80 | 9.65 | 9.23 | 9.85 | -5.33 | -35.12% | 0.12 | 53 | 130 | 1.30 | 0.80 | 0.03 | -0.53 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 81.00 | 8.05 | 8.90 | 8.48 | 9.82 | -1.48 | -13.10% | 0.10 | 2 | 60 | 1.28 | 0.78 | 0.03 | -0.56 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 82.00 | 7.25 | 8.15 | 7.70 | 9.40 | +0.30 | +3.30% | 0.09 | 1 | 252 | 1.30 | 0.75 | 0.03 | -0.59 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 83.00 | 6.80 | 7.25 | 7.03 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 38 | 1.29 | 0.71 | 0.03 | -0.62 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 84.00 | 5.95 | 6.60 | 6.28 | 6.31 | -0.58 | -8.42% | 0.07 | 2 | 220 | 1.28 | 0.68 | 0.03 | -0.64 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 85.00 | 5.40 | 5.95 | 5.68 | 5.65 | -3.00 | -34.69% | 0.07 | 53 | 233 | 1.27 | 0.64 | 0.04 | -0.66 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 86.00 | 4.80 | 5.35 | 5.08 | 5.00 | -1.73 | -25.71% | 0.06 | 12 | 96 | 1.25 | 0.61 | 0.04 | -0.68 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 87.00 | 4.15 | 4.75 | 4.45 | 4.50 | -2.00 | -30.77% | 0.05 | 42 | 56 | 1.22 | 0.57 | 0.04 | -0.68 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 88.00 | 3.85 | 4.15 | 4.00 | 3.80 | -2.40 | -38.71% | 0.05 | 68 | 219 | 1.21 | 0.53 | 0.04 | -0.69 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 89.00 | 3.35 | 3.65 | 3.50 | 3.40 | -1.61 | -32.14% | 0.04 | 181 | 231 | 1.23 | 0.49 | 0.04 | -0.68 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 90.00 | 3.00 | 3.25 | 3.13 | 3.05 | -1.64 | -34.97% | 0.03 | 1,252 | 784 | 1.22 | 0.45 | 0.04 | -0.67 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 91.00 | 2.65 | 2.80 | 2.73 | 2.62 | -1.56 | -37.33% | 0.03 | 494 | 260 | 1.21 | 0.41 | 0.04 | -0.65 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 92.00 | 2.29 | 2.46 | 2.38 | 2.25 | -1.35 | -37.50% | 0.03 | 653 | 348 | 1.22 | 0.37 | 0.04 | -0.63 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 93.00 | 1.91 | 2.11 | 2.01 | 1.99 | -1.35 | -40.42% | 0.02 | 380 | 352 | 1.20 | 0.33 | 0.04 | -0.61 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 94.00 | 1.69 | 1.81 | 1.75 | 1.66 | -1.59 | -48.93% | 0.02 | 1,639 | 544 | 1.21 | 0.30 | 0.04 | -0.58 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 95.00 | 1.42 | 1.58 | 1.50 | 1.40 | -1.24 | -46.97% | 0.02 | 3,099 | 1,685 | 1.21 | 0.26 | 0.03 | -0.55 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 96.00 | 1.20 | 1.33 | 1.27 | 1.22 | -1.05 | -46.26% | 0.01 | 275 | 653 | 1.22 | 0.24 | 0.03 | -0.52 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 97.00 | 1.02 | 1.13 | 1.08 | 1.01 | -0.89 | -46.85% | 0.01 | 379 | 1,272 | 1.22 | 0.21 | 0.03 | -0.48 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 98.00 | 0.84 | 0.97 | 0.91 | 0.88 | -0.96 | -52.18% | 0.01 | 333 | 1,022 | 1.21 | 0.19 | 0.03 | -0.45 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 99.00 | 0.69 | 0.82 | 0.76 | 0.88 | -0.87 | -49.72% | 0.01 | 246 | 652 | 1.23 | 0.16 | 0.03 | -0.42 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 100.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.68 | -51.13% | 0.01 | 11,482 | 4,215 | 1.22 | 0.14 | 0.02 | -0.39 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 101.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.93 | -62.84% | 0.01 | 467 | 372 | 1.23 | 0.13 | 0.02 | -0.36 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 102.00 | 0.41 | 0.52 | 0.47 | 0.46 | -0.86 | -65.16% | 0.00 | 913 | 1,074 | 1.26 | 0.11 | 0.02 | -0.33 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 103.00 | 0.35 | 0.48 | 0.42 | 0.48 | -0.42 | -46.67% | 0.00 | 150 | 321 | 1.28 | 0.10 | 0.02 | -0.31 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 104.00 | 0.29 | 0.38 | 0.34 | 0.33 | -0.50 | -60.25% | 0.00 | 301 | 687 | 1.25 | 0.09 | 0.02 | -0.28 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 105.00 | 0.27 | 0.33 | 0.30 | 0.27 | -0.43 | -61.43% | 0.00 | 840 | 2,699 | 1.28 | 0.08 | 0.01 | -0.26 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 106.00 | 0.23 | 0.28 | 0.26 | 0.24 | -0.40 | -62.50% | 0.00 | 3,264 | 1,188 | 1.28 | 0.07 | 0.01 | -0.24 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 107.00 | 0.18 | 0.31 | 0.25 | 0.25 | -0.35 | -58.34% | 0.00 | 54 | 188 | 1.31 | 0.06 | 0.01 | -0.22 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 108.00 | 0.17 | 0.28 | 0.23 | 0.27 | -0.18 | -40.00% | 0.00 | 58 | 618 | 1.34 | 0.05 | 0.01 | -0.20 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 109.00 | 0.14 | 0.22 | 0.18 | 0.18 | -0.21 | -53.85% | 0.00 | 110 | 318 | 1.36 | 0.05 | 0.01 | -0.18 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 110.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.19 | -54.29% | 0.00 | 1,963 | 3,697 | 1.33 | 0.04 | 0.01 | -0.17 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 111.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.09 | -37.50% | 0.00 | 65 | 218 | 1.36 | 0.04 | 0.01 | -0.15 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 112.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.19 | -55.89% | 0.00 | 65 | 398 | 1.39 | 0.03 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 113.00 | 0.09 | 0.20 | 0.15 | 0.15 | -0.09 | -37.50% | 0.00 | 108 | 343 | 1.43 | 0.03 | 0.01 | -0.12 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 114.00 | 0.08 | 0.15 | 0.12 | 0.10 | -0.20 | -66.67% | 0.00 | 30 | 390 | 1.42 | 0.02 | 0.01 | -0.10 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 115.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 312 | 954 | 1.43 | 0.02 | 0.00 | -0.09 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 116.00 | 0.02 | 0.29 | 0.16 | 0.10 | -0.08 | -44.45% | 0.00 | 104 | 460 | 1.47 | 0.02 | 0.00 | -0.07 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 117.00 | 0.05 | 0.12 | 0.09 | 0.13 | +0.01 | +8.34% | 0.00 | 11 | 221 | 1.46 | 0.02 | 0.00 | -0.07 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 118.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 60 | 112 | 1.52 | 0.01 | 0.00 | -0.06 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 119.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.01 | -7.70% | 0.00 | 3 | 34 | 1.77 | 0.01 | 0.00 | -0.03 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 120.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 136 | 2,707 | 1.56 | 0.01 | 0.00 | -0.03 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 121.00 | 0.02 | 0.16 | 0.09 | 0.15 | +0.05 | +50.00% | 0.00 | 5 | 168 | 1.56 | 0.01 | 0.00 | -0.03 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 122.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 12 | 62 | 1.61 | 0.01 | 0.00 | -0.02 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 123.00 | 0.00 | 0.17 | 0.09 | 0.15 | -0.07 | -31.82% | 0.00 | 2 | 76 | 1.87 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 124.00 | 0.02 | 0.09 | 0.06 | 0.06 | -0.20 | -76.93% | 0.00 | 6 | 51 | 1.87 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 125.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 55 | 664 | 1.61 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 126.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.83 | 0.00 | 0.00 | -0.01 | 3/5/2026 | 3/10/2026 2:59:01 PM EST |
| 127.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.05 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 128.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.95 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 129.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.14 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:01 PM EST |
| 130.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 54 | 698 | 1.67 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 131.00 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.04 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:01 PM EST |
| 132.00 | 0.02 | 0.10 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 27 | 148 | 1.87 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 133.00 | 0.00 | 0.54 | 0.27 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.72 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:59:01 PM EST |
| 134.00 | 0.00 | 0.12 | 0.06 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.50 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 2:59:01 PM EST |
| 135.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 636 | 2.06 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 431 | 2.08 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.66 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:01 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 417 | 1.99 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 2.68 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 59 | 2.81 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 22 | 5.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/10/2026 2:59:01 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 34 | 5.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/10/2026 2:59:01 PM EST |
| 175.00 | 0.00 | 0.62 | 0.31 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 27 | 4.13 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 2:59:01 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 3.27 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:59:01 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 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,031 | 2.71 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 699 | 2.31 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 55.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 30 | 2,141 | 2.60 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 56.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.73 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 57.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 140 | 1.97 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 58.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 18 | 24 | 1.93 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 59.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 0.00 | 33 | 228 | 1.88 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 60.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 73 | 1,671 | 1.74 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 61.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 39 | 44 | 1.86 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 62.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 34 | 1.65 | 0.00 | 0.00 | -0.02 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 63.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 36 | 192 | 1.73 | -0.01 | 0.00 | -0.03 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 64.00 | 0.06 | 0.12 | 0.09 | 0.10 | -0.08 | -44.45% | 0.00 | 5 | 20 | 1.70 | -0.01 | 0.00 | -0.04 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 65.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.09 | -52.95% | 0.00 | 60 | 396 | 1.63 | -0.01 | 0.00 | -0.05 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 66.00 | 0.08 | 0.17 | 0.13 | 0.10 | -0.09 | -47.37% | 0.00 | 10 | 27 | 1.59 | -0.01 | 0.00 | -0.06 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 67.00 | 0.10 | 0.15 | 0.13 | 0.20 | -0.09 | -31.04% | 0.00 | 7 | 252 | 1.56 | -0.02 | 0.00 | -0.09 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 68.00 | 0.07 | 0.17 | 0.12 | 0.15 | -0.11 | -42.31% | 0.00 | 8 | 244 | 1.49 | -0.02 | 0.00 | -0.12 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 69.00 | 0.08 | 0.19 | 0.14 | 0.13 | -0.12 | -48.00% | 0.00 | 26 | 1,793 | 1.36 | -0.03 | 0.01 | -0.16 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 70.00 | 0.18 | 0.24 | 0.21 | 0.20 | -0.05 | -20.00% | 0.00 | 198 | 912 | 1.47 | -0.04 | 0.01 | -0.18 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 71.00 | 0.17 | 0.28 | 0.23 | 0.21 | -0.14 | -40.00% | 0.00 | 37 | 129 | 1.46 | -0.05 | 0.01 | -0.23 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 72.00 | 0.23 | 0.33 | 0.28 | 0.26 | -0.07 | -21.22% | 0.00 | 97 | 680 | 1.42 | -0.06 | 0.01 | -0.26 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 73.00 | 0.31 | 0.37 | 0.34 | 0.27 | -0.16 | -37.21% | 0.00 | 15 | 515 | 1.40 | -0.07 | 0.01 | -0.30 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 74.00 | 0.37 | 0.48 | 0.43 | 0.40 | -0.07 | -14.90% | 0.01 | 47 | 308 | 1.37 | -0.08 | 0.01 | -0.33 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 75.00 | 0.46 | 0.51 | 0.49 | 0.47 | -0.14 | -22.96% | 0.01 | 204 | 1,118 | 1.37 | -0.09 | 0.01 | -0.36 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 76.00 | 0.56 | 0.65 | 0.61 | 0.54 | -0.22 | -28.95% | 0.01 | 41 | 301 | 1.33 | -0.11 | 0.02 | -0.40 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 77.00 | 0.65 | 0.77 | 0.71 | 0.75 | -0.15 | -16.67% | 0.01 | 59 | 251 | 1.33 | -0.13 | 0.02 | -0.43 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 78.00 | 0.79 | 0.90 | 0.85 | 0.86 | -0.15 | -14.86% | 0.01 | 131 | 354 | 1.33 | -0.15 | 0.02 | -0.46 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 79.00 | 0.94 | 1.08 | 1.01 | 1.04 | -0.11 | -9.57% | 0.01 | 320 | 474 | 1.31 | -0.17 | 0.02 | -0.50 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 80.00 | 1.13 | 1.25 | 1.19 | 1.25 | -0.10 | -7.41% | 0.01 | 1,083 | 3,425 | 1.30 | -0.20 | 0.03 | -0.53 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 81.00 | 1.34 | 1.45 | 1.40 | 1.41 | -0.11 | -7.24% | 0.02 | 170 | 214 | 1.28 | -0.22 | 0.03 | -0.56 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 82.00 | 1.59 | 1.73 | 1.66 | 1.63 | -0.14 | -7.91% | 0.02 | 236 | 313 | 1.28 | -0.25 | 0.03 | -0.59 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 83.00 | 1.87 | 2.01 | 1.94 | 1.85 | +0.07 | +3.94% | 0.02 | 87 | 306 | 1.28 | -0.29 | 0.03 | -0.62 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 84.00 | 2.18 | 2.32 | 2.25 | 2.25 | 0.00 | 0.00% | 0.03 | 100 | 266 | 1.27 | -0.32 | 0.03 | -0.64 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 85.00 | 2.55 | 2.65 | 2.60 | 2.82 | +0.22 | +8.47% | 0.03 | 342 | 939 | 1.28 | -0.36 | 0.04 | -0.66 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 86.00 | 2.84 | 3.30 | 3.07 | 3.08 | +0.15 | +5.12% | 0.04 | 488 | 556 | 1.27 | -0.39 | 0.04 | -0.68 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 87.00 | 3.35 | 3.70 | 3.53 | 3.65 | +0.25 | +7.36% | 0.04 | 390 | 330 | 1.25 | -0.43 | 0.04 | -0.68 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 88.00 | 3.65 | 4.30 | 3.98 | 4.20 | +0.50 | +13.52% | 0.05 | 170 | 515 | 1.25 | -0.47 | 0.04 | -0.69 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 89.00 | 4.30 | 4.65 | 4.48 | 4.70 | +0.45 | +10.59% | 0.05 | 165 | 1,245 | 1.26 | -0.51 | 0.04 | -0.68 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 90.00 | 4.90 | 5.15 | 5.03 | 5.05 | +0.28 | +5.87% | 0.06 | 424 | 3,485 | 1.25 | -0.55 | 0.04 | -0.67 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 91.00 | 5.45 | 6.05 | 5.75 | 5.33 | -0.15 | -2.74% | 0.06 | 106 | 1,454 | 1.23 | -0.59 | 0.04 | -0.65 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 92.00 | 6.10 | 6.65 | 6.38 | 6.18 | +0.92 | +17.49% | 0.07 | 43 | 102 | 1.26 | -0.63 | 0.04 | -0.63 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 93.00 | 6.75 | 7.40 | 7.08 | 6.10 | +0.11 | +1.84% | 0.08 | 20 | 516 | 1.25 | -0.67 | 0.04 | -0.61 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 94.00 | 7.45 | 8.10 | 7.78 | 7.65 | -0.17 | -2.18% | 0.08 | 7 | 546 | 1.20 | -0.70 | 0.04 | -0.58 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 95.00 | 8.20 | 8.85 | 8.53 | 8.34 | +1.14 | +15.84% | 0.09 | 54 | 454 | 1.25 | -0.74 | 0.03 | -0.55 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 96.00 | 9.00 | 9.50 | 9.25 | 8.80 | +0.16 | +1.86% | 0.10 | 3 | 256 | 1.30 | -0.76 | 0.03 | -0.52 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 97.00 | 9.70 | 10.45 | 10.08 | 8.90 | -1.90 | -17.60% | 0.10 | 26 | 129 | 1.21 | -0.79 | 0.03 | -0.48 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 98.00 | 10.35 | 11.30 | 10.83 | 11.65 | 0.00 | 0.00% | 0.11 | 0 | 120 | 1.29 | -0.81 | 0.03 | -0.45 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 99.00 | 11.45 | 12.10 | 11.78 | 9.70 | +0.20 | +2.11% | 0.12 | 3 | 90 | 1.15 | -0.84 | 0.03 | -0.42 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 100.00 | 12.15 | 13.20 | 12.68 | 11.28 | +0.48 | +4.45% | 0.13 | 3 | 643 | 1.46 | -0.86 | 0.02 | -0.39 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 101.00 | 12.50 | 14.20 | 13.35 | 14.55 | 0.00 | 0.00% | 0.13 | 0 | 140 | 1.41 | -0.87 | 0.02 | -0.36 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 102.00 | 13.35 | 15.15 | 14.25 | 12.45 | 0.00 | 0.00% | 0.14 | 0 | 45 | 1.45 | -0.89 | 0.02 | -0.33 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 103.00 | 14.30 | 16.05 | 15.18 | 15.45 | 0.00 | 0.00% | 0.15 | 0 | 53 | 1.69 | -0.90 | 0.02 | -0.31 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 104.00 | 15.25 | 17.20 | 16.23 | 12.85 | -3.49 | -21.36% | 0.16 | 5 | 142 | 1.81 | -0.91 | 0.02 | -0.28 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 105.00 | 16.20 | 17.95 | 17.08 | 17.69 | -0.63 | -3.44% | 0.16 | 14 | 123 | 1.64 | -0.92 | 0.01 | -0.26 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 106.00 | 17.15 | 18.90 | 18.03 | 16.29 | 0.00 | 0.00% | 0.17 | 0 | 63 | 1.81 | -0.93 | 0.01 | -0.24 | 3/6/2026 | 3/10/2026 2:59:01 PM EST |
| 107.00 | 18.10 | 19.90 | 19.00 | 19.03 | +1.96 | +11.49% | 0.18 | 5 | 60 | 1.87 | -0.94 | 0.01 | -0.22 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 108.00 | 19.05 | 21.05 | 20.05 | 16.87 | 0.00 | 0.00% | 0.19 | 0 | 58 | 2.01 | -0.95 | 0.01 | -0.20 | 3/5/2026 | 3/10/2026 2:59:01 PM EST |
| 109.00 | 20.05 | 21.95 | 21.00 | 17.40 | 0.00 | 0.00% | 0.19 | 0 | 48 | 2.02 | -0.95 | 0.01 | -0.18 | 3/5/2026 | 3/10/2026 2:59:01 PM EST |
| 110.00 | 21.00 | 22.80 | 21.90 | 21.37 | 0.00 | 0.00% | 0.20 | 0 | 38 | 1.99 | -0.96 | 0.01 | -0.17 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 111.00 | 22.05 | 23.80 | 22.93 | 20.81 | 0.00 | 0.00% | 0.21 | 0 | 45 | 2.01 | -0.96 | 0.01 | -0.15 | 3/6/2026 | 3/10/2026 2:59:01 PM EST |
| 112.00 | 23.00 | 24.80 | 23.90 | 15.00 | 0.00 | 0.00% | 0.21 | 0 | 75 | 2.07 | -0.97 | 0.01 | -0.14 | 3/4/2026 | 3/10/2026 2:59:01 PM EST |
| 113.00 | 24.00 | 25.75 | 24.88 | 20.97 | 0.00 | 0.00% | 0.22 | 0 | 69 | 2.12 | -0.97 | 0.01 | -0.12 | 3/5/2026 | 3/10/2026 2:59:01 PM EST |
| 114.00 | 24.95 | 27.20 | 26.08 | 14.01 | 0.00 | 0.00% | 0.23 | 0 | 190 | 2.44 | -0.98 | 0.01 | -0.10 | 3/4/2026 | 3/10/2026 2:59:01 PM EST |
| 115.00 | 26.00 | 27.75 | 26.88 | 26.70 | 0.00 | 0.00% | 0.23 | 0 | 43 | 2.19 | -0.98 | 0.00 | -0.09 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 116.00 | 26.95 | 28.75 | 27.85 | 33.13 | 0.00 | 0.00% | 0.24 | 0 | 37 | 2.24 | -0.98 | 0.00 | -0.07 | 3/2/2026 | 3/10/2026 2:59:01 PM EST |
| 117.00 | 27.95 | 29.75 | 28.85 | 26.68 | -8.52 | -24.21% | 0.25 | 1 | 41 | 2.29 | -0.98 | 0.00 | -0.07 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 118.00 | 28.95 | 31.00 | 29.98 | 23.96 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.54 | -0.99 | 0.00 | -0.06 | 2/9/2026 | 3/10/2026 2:59:01 PM EST |
| 119.00 | 29.95 | 31.85 | 30.90 | 25.85 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.50 | -0.99 | 0.00 | -0.03 | 2/9/2026 | 3/10/2026 2:59:01 PM EST |
| 120.00 | 30.95 | 32.75 | 31.85 | 23.95 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.40 | -0.99 | 0.00 | -0.03 | 3/5/2026 | 3/10/2026 2:59:01 PM EST |
| 121.00 | 31.95 | 33.95 | 32.95 | 25.60 | 0.00 | 0.00% | 0.27 | 0 | 11 | 2.63 | -0.99 | 0.00 | -0.03 | 3/6/2026 | 3/10/2026 2:59:01 PM EST |
| 122.00 | 32.95 | 34.80 | 33.88 | 26.00 | 0.00 | 0.00% | 0.28 | 0 | 89 | 2.61 | -0.99 | 0.00 | -0.02 | 3/5/2026 | 3/10/2026 2:59:01 PM EST |
| 123.00 | 33.95 | 36.00 | 34.98 | 21.40 | 0.00 | 0.00% | 0.28 | 0 | 20 | 2.79 | -1.00 | 0.00 | -0.01 | 2/3/2026 | 3/10/2026 2:59:01 PM EST |
| 124.00 | 34.95 | 36.85 | 35.90 | 22.61 | 0.00 | 0.00% | 0.29 | 0 | 36 | 2.74 | -1.00 | 0.00 | -0.01 | 2/3/2026 | 3/10/2026 2:59:01 PM EST |
| 125.00 | 35.95 | 37.70 | 36.83 | 25.60 | 0.00 | 0.00% | 0.29 | 0 | 82 | 2.63 | -1.00 | 0.00 | -0.01 | 3/4/2026 | 3/10/2026 2:59:01 PM EST |
| 126.00 | 36.95 | 39.00 | 37.98 | 26.50 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.93 | -1.00 | 0.00 | -0.01 | 3/4/2026 | 3/10/2026 2:59:01 PM EST |
| 127.00 | 37.95 | 39.85 | 38.90 | 35.78 | 0.00 | 0.00% | 0.31 | 0 | 29 | 2.88 | -1.00 | 0.00 | -0.01 | 2/11/2026 | 3/10/2026 2:59:01 PM EST |
| 128.00 | 38.95 | 40.90 | 39.93 | 36.51 | 0.00 | 0.00% | 0.31 | 0 | 16 | 2.81 | -1.00 | 0.00 | -0.01 | 2/11/2026 | 3/10/2026 2:59:01 PM EST |
| 129.00 | 39.90 | 41.95 | 40.93 | 25.99 | 0.00 | 0.00% | 0.32 | 0 | 181 | 3.00 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/10/2026 2:59:01 PM EST |
| 130.00 | 40.90 | 42.75 | 41.83 | 41.05 | +10.35 | +33.72% | 0.32 | 1 | 3 | 2.93 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 131.00 | 41.90 | 43.85 | 42.88 | 30.81 | 0.00 | 0.00% | 0.33 | 0 | 20 | 2.89 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/10/2026 2:59:01 PM EST |
| 132.00 | 42.90 | 44.65 | 43.78 | 49.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/10/2026 2:59:01 PM EST |
| 133.00 | 43.90 | 45.65 | 44.78 | 41.04 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.93 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/10/2026 2:59:01 PM EST |
| 134.00 | 44.90 | 46.85 | 45.88 | 44.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 135.00 | 45.90 | 47.90 | 46.90 | 45.34 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 140.00 | 50.90 | 53.30 | 52.10 | 51.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 145.00 | 55.90 | 58.60 | 57.25 | 56.58 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 150.00 | 60.70 | 63.70 | 62.20 | 51.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/10/2026 2:59:01 PM EST |
| 155.00 | 65.90 | 68.30 | 67.10 | 66.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 2:59:01 PM EST |
| 160.00 | 70.90 | 73.30 | 72.10 | % | 0.45 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:01 PM EST | |||
| 165.00 | 75.90 | 78.25 | 77.08 | 60.12 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/10/2026 2:59:01 PM EST |
| 170.00 | 80.70 | 83.50 | 82.10 | 76.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/10/2026 2:59:01 PM EST |
| 175.00 | 85.90 | 88.30 | 87.10 | 86.65 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 180.00 | 90.90 | 93.30 | 92.10 | 91.63 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |