Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $86.34 as of 3/16/2026 4:04:07 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 | 43.05 | 45.35 | 44.20 | 45.61 | 0.00 | 0.00% | 0.98 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 50.00 | 37.90 | 40.65 | 39.28 | % | 0.79 | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 55.00 | 33.20 | 35.00 | 34.10 | 24.70 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.93 | 0.99 | 0.00 | -0.03 | 2/27/2026 | 3/16/2026 4:00:01 PM EST |
| 57.00 | 31.45 | 33.75 | 32.60 | % | 0.57 | 0 | 0 | 2.17 | 0.99 | 0.00 | -0.04 | 3/16/2026 4:00:01 PM EST | |||
| 58.00 | 30.45 | 32.50 | 31.48 | % | 0.54 | 0 | 0 | 2.00 | 0.98 | 0.00 | -0.04 | 3/16/2026 4:00:01 PM EST | |||
| 59.00 | 29.30 | 31.70 | 30.50 | % | 0.52 | 0 | 0 | 2.02 | 0.98 | 0.00 | -0.04 | 3/16/2026 4:00:01 PM EST | |||
| 60.00 | 28.30 | 31.05 | 29.68 | 27.82 | 0.00 | 0.00% | 0.49 | 0 | 18 | 2.09 | 0.98 | 0.00 | -0.05 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 61.00 | 27.35 | 29.05 | 28.20 | % | 0.46 | 0 | 0 | 1.61 | 0.97 | 0.00 | -0.06 | 3/16/2026 4:00:01 PM EST | |||
| 62.00 | 26.60 | 28.75 | 27.68 | % | 0.45 | 0 | 0 | 1.85 | 0.97 | 0.00 | -0.07 | 3/16/2026 4:00:01 PM EST | |||
| 63.00 | 25.40 | 27.90 | 26.65 | % | 0.42 | 0 | 0 | 1.84 | 0.96 | 0.00 | -0.07 | 3/16/2026 4:00:01 PM EST | |||
| 64.00 | 24.70 | 26.75 | 25.73 | % | 0.40 | 0 | 0 | 1.73 | 0.96 | 0.00 | -0.08 | 3/16/2026 4:00:01 PM EST | |||
| 65.00 | 23.75 | 26.10 | 24.93 | 23.84 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.79 | 0.95 | 0.01 | -0.09 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 66.00 | 22.80 | 24.30 | 23.55 | 23.25 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.45 | 0.94 | 0.01 | -0.10 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 67.00 | 21.70 | 23.95 | 22.83 | 22.28 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.61 | 0.94 | 0.01 | -0.11 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 68.00 | 20.95 | 23.30 | 22.13 | 21.55 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.66 | 0.93 | 0.01 | -0.12 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 69.00 | 19.85 | 22.15 | 21.00 | 21.36 | +2.32 | +12.19% | 0.30 | 1 | 4 | 1.55 | 0.92 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 70.00 | 19.05 | 20.95 | 20.00 | 20.39 | +2.30 | +12.72% | 0.29 | 1 | 29 | 1.43 | 0.91 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 71.00 | 18.00 | 19.85 | 18.93 | 17.72 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.35 | 0.90 | 0.01 | -0.15 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 72.00 | 17.40 | 19.50 | 18.45 | 17.60 | +0.83 | +4.95% | 0.26 | 1 | 5 | 1.11 | 0.88 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 73.00 | 16.35 | 18.00 | 17.18 | 16.60 | -0.69 | -4.00% | 0.24 | 2 | 2 | 0.97 | 0.87 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 74.00 | 15.55 | 17.75 | 16.65 | 16.34 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.08 | 0.86 | 0.01 | -0.18 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 75.00 | 14.75 | 16.00 | 15.38 | 13.45 | -1.25 | -8.51% | 0.21 | 1 | 25 | 0.98 | 0.84 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 76.00 | 14.00 | 15.55 | 14.78 | 13.30 | -2.75 | -17.14% | 0.19 | 11 | 5 | 1.04 | 0.82 | 0.02 | -0.21 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 77.00 | 13.35 | 14.60 | 13.98 | 14.02 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.04 | 0.81 | 0.02 | -0.22 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 78.00 | 12.65 | 14.35 | 13.50 | 13.42 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.11 | 0.79 | 0.02 | -0.23 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 79.00 | 12.00 | 13.40 | 12.70 | 10.86 | -2.15 | -16.53% | 0.16 | 18 | 8 | 1.09 | 0.77 | 0.02 | -0.24 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 80.00 | 11.40 | 12.50 | 11.95 | 11.70 | +0.78 | +7.15% | 0.15 | 43 | 143 | 1.08 | 0.75 | 0.02 | -0.25 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 81.00 | 10.90 | 12.05 | 11.48 | 10.57 | -1.47 | -12.21% | 0.14 | 2 | 8 | 1.12 | 0.73 | 0.02 | -0.26 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 82.00 | 9.80 | 11.10 | 10.45 | 9.45 | 0.00 | 0.00% | 0.13 | 0 | 29 | 1.05 | 0.71 | 0.02 | -0.27 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 83.00 | 9.70 | 10.35 | 10.03 | 8.90 | 0.00 | 0.00% | 0.12 | 0 | 87 | 1.09 | 0.68 | 0.02 | -0.28 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 84.00 | 9.05 | 9.70 | 9.38 | 9.35 | -0.90 | -8.78% | 0.11 | 5 | 69 | 1.08 | 0.66 | 0.02 | -0.28 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 85.00 | 8.35 | 9.10 | 8.73 | 8.00 | +0.25 | +3.23% | 0.10 | 12 | 204 | 1.07 | 0.64 | 0.02 | -0.29 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 86.00 | 7.70 | 8.25 | 7.98 | 7.99 | +0.70 | +9.61% | 0.09 | 229 | 30 | 1.03 | 0.61 | 0.02 | -0.29 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 87.00 | 7.25 | 7.90 | 7.58 | 8.00 | +1.20 | +17.65% | 0.09 | 207 | 98 | 1.05 | 0.59 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 88.00 | 6.75 | 7.35 | 7.05 | 7.04 | +0.74 | +11.75% | 0.08 | 111 | 148 | 1.05 | 0.57 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 89.00 | 6.30 | 6.85 | 6.58 | 6.57 | +0.72 | +12.31% | 0.07 | 136 | 53 | 1.05 | 0.54 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 90.00 | 5.85 | 6.40 | 6.13 | 6.50 | +1.25 | +23.81% | 0.07 | 164 | 284 | 1.05 | 0.52 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 91.00 | 5.35 | 6.00 | 5.68 | 5.65 | +0.39 | +7.42% | 0.06 | 167 | 177 | 1.05 | 0.49 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 92.00 | 4.95 | 5.50 | 5.23 | 5.22 | +0.67 | +14.73% | 0.06 | 192 | 48 | 1.04 | 0.47 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 93.00 | 4.55 | 5.10 | 4.83 | 4.82 | +0.56 | +13.15% | 0.05 | 134 | 100 | 1.04 | 0.44 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 94.00 | 4.15 | 4.65 | 4.40 | 4.47 | +0.37 | +9.03% | 0.05 | 107 | 49 | 1.03 | 0.42 | 0.02 | -0.29 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 95.00 | 3.90 | 4.45 | 4.18 | 4.07 | +0.33 | +8.83% | 0.04 | 209 | 329 | 1.05 | 0.40 | 0.02 | -0.29 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 96.00 | 3.60 | 4.20 | 3.90 | 3.90 | +0.40 | +11.43% | 0.04 | 35 | 48 | 1.06 | 0.38 | 0.02 | -0.28 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 97.00 | 3.30 | 3.70 | 3.50 | 3.66 | +0.31 | +9.26% | 0.04 | 44 | 49 | 1.04 | 0.35 | 0.02 | -0.28 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 98.00 | 3.00 | 3.50 | 3.25 | 3.37 | +0.37 | +12.34% | 0.03 | 30 | 149 | 1.04 | 0.33 | 0.02 | -0.27 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 99.00 | 2.87 | 3.15 | 3.01 | 2.90 | -0.15 | -4.92% | 0.03 | 44 | 64 | 1.05 | 0.31 | 0.02 | -0.26 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 100.00 | 2.63 | 2.87 | 2.75 | 2.75 | +0.17 | +6.59% | 0.03 | 1,816 | 699 | 1.05 | 0.29 | 0.02 | -0.26 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 101.00 | 2.40 | 2.70 | 2.55 | 2.47 | -0.61 | -19.81% | 0.03 | 40 | 145 | 1.05 | 0.27 | 0.02 | -0.25 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 102.00 | 2.16 | 2.43 | 2.30 | 2.30 | +0.10 | +4.55% | 0.02 | 100 | 207 | 1.04 | 0.26 | 0.02 | -0.24 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 103.00 | 2.02 | 2.25 | 2.14 | 2.18 | +0.15 | +7.39% | 0.02 | 126 | 81 | 1.05 | 0.24 | 0.02 | -0.23 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 104.00 | 1.81 | 2.11 | 1.96 | 1.98 | +0.08 | +4.22% | 0.02 | 29 | 44 | 1.05 | 0.22 | 0.02 | -0.22 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 105.00 | 1.70 | 1.86 | 1.78 | 1.80 | +0.03 | +1.70% | 0.02 | 427 | 407 | 1.05 | 0.21 | 0.02 | -0.22 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 106.00 | 1.56 | 1.76 | 1.66 | 1.65 | +0.05 | +3.13% | 0.02 | 183 | 91 | 1.06 | 0.20 | 0.02 | -0.21 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 107.00 | 1.41 | 1.66 | 1.54 | 1.50 | +0.04 | +2.74% | 0.01 | 27 | 77 | 1.06 | 0.18 | 0.02 | -0.20 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 108.00 | 1.29 | 1.46 | 1.38 | 1.34 | 0.00 | 0.00% | 0.01 | 312 | 251 | 1.06 | 0.17 | 0.02 | -0.19 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 109.00 | 1.19 | 1.31 | 1.25 | 1.25 | -0.06 | -4.58% | 0.01 | 10 | 52 | 1.06 | 0.16 | 0.01 | -0.18 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 110.00 | 1.08 | 1.29 | 1.19 | 1.14 | -0.01 | -0.87% | 0.01 | 556 | 770 | 1.07 | 0.15 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 111.00 | 0.97 | 1.15 | 1.06 | 0.79 | -0.28 | -26.17% | 0.01 | 21 | 297 | 1.06 | 0.14 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 112.00 | 0.89 | 1.09 | 0.99 | 1.05 | -0.01 | -0.95% | 0.01 | 11 | 36 | 1.07 | 0.13 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 113.00 | 0.83 | 1.01 | 0.92 | 0.90 | -0.27 | -23.08% | 0.01 | 19 | 27 | 1.08 | 0.12 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 114.00 | 0.75 | 0.91 | 0.83 | 0.79 | -0.43 | -35.25% | 0.01 | 22 | 25 | 1.08 | 0.11 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 115.00 | 0.67 | 0.82 | 0.75 | 0.74 | -0.03 | -3.90% | 0.01 | 73 | 603 | 1.07 | 0.10 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 116.00 | 0.62 | 0.76 | 0.69 | 0.50 | -0.26 | -34.22% | 0.01 | 3 | 27 | 1.08 | 0.09 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 117.00 | 0.57 | 0.68 | 0.63 | 0.63 | -0.26 | -29.22% | 0.01 | 3 | 8 | 1.08 | 0.09 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 118.00 | 0.50 | 0.64 | 0.57 | 0.57 | -0.58 | -50.44% | 0.00 | 6 | 19 | 1.08 | 0.08 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 119.00 | 0.48 | 0.57 | 0.53 | 0.52 | -0.52 | -50.00% | 0.00 | 21 | 4 | 1.08 | 0.07 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 120.00 | 0.44 | 0.52 | 0.48 | 0.44 | -0.10 | -18.52% | 0.00 | 251 | 541 | 1.09 | 0.07 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 121.00 | 0.37 | 0.52 | 0.45 | 0.38 | -0.26 | -40.63% | 0.00 | 16 | 56 | 1.09 | 0.06 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 125.00 | 0.25 | 0.32 | 0.29 | 0.23 | -0.12 | -34.29% | 0.00 | 82 | 455 | 1.08 | 0.05 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 130.00 | 0.08 | 0.20 | 0.14 | 0.20 | -0.13 | -39.40% | 0.00 | 20 | 325 | 1.04 | 0.03 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 135.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 4 | 119 | 1.12 | 0.02 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.33 | 0.17 | 0.09 | -0.16 | -64.00% | 0.00 | 1 | 420 | 1.40 | 0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 145.00 | 0.05 | 0.13 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 2 | 319 | 1.18 | 0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 150.00 | 0.01 | 0.15 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 45 | 1,174 | 1.13 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 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 | 0.03 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 813 | 108 | 1.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 50.00 | 0.05 | 0.14 | 0.10 | 0.09 | -0.14 | -60.87% | 0.00 | 54 | 69 | 1.53 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 55.00 | 0.09 | 0.15 | 0.12 | 0.15 | -0.06 | -28.58% | 0.00 | 7 | 162 | 1.35 | -0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 57.00 | 0.09 | 0.34 | 0.22 | 0.18 | % | 0.00 | 7 | 0 | 1.35 | -0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 58.00 | 0.16 | 0.40 | 0.28 | 0.24 | -0.22 | -47.83% | 0.00 | 4 | 1 | 1.40 | -0.02 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 59.00 | 0.00 | 0.32 | 0.16 | 0.29 | +0.02 | +7.41% | 0.00 | 1 | 4 | 1.41 | -0.02 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 60.00 | 0.23 | 0.29 | 0.26 | 0.24 | -0.23 | -48.94% | 0.00 | 32 | 293 | 1.30 | -0.02 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 61.00 | 0.03 | 0.68 | 0.36 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | -0.03 | 0.00 | -0.06 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 62.00 | 0.02 | 0.68 | 0.35 | % | 0.01 | 0 | 0 | 1.16 | -0.03 | 0.00 | -0.07 | 3/16/2026 4:00:01 PM EST | |||
| 63.00 | 0.08 | 0.67 | 0.38 | 0.36 | -0.25 | -40.99% | 0.01 | 4 | 1 | 1.19 | -0.04 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 64.00 | 0.26 | 0.48 | 0.37 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.20 | -0.04 | 0.00 | -0.08 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 65.00 | 0.45 | 0.51 | 0.48 | 0.48 | -0.38 | -44.19% | 0.01 | 158 | 823 | 1.22 | -0.05 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 66.00 | 0.47 | 0.64 | 0.56 | 0.61 | -0.31 | -33.70% | 0.01 | 2 | 4 | 1.21 | -0.06 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 67.00 | 0.56 | 0.71 | 0.64 | 0.60 | -0.42 | -41.18% | 0.01 | 7 | 13 | 1.21 | -0.06 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 68.00 | 0.65 | 0.77 | 0.71 | 0.70 | -0.50 | -41.67% | 0.01 | 37 | 644 | 1.19 | -0.07 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 69.00 | 0.74 | 0.84 | 0.79 | 0.78 | -0.07 | -8.24% | 0.01 | 12 | 9 | 1.17 | -0.08 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 70.00 | 0.85 | 0.93 | 0.89 | 0.91 | -0.60 | -39.74% | 0.01 | 180 | 838 | 1.16 | -0.09 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 71.00 | 0.95 | 1.11 | 1.03 | 1.03 | -0.68 | -39.77% | 0.01 | 52 | 724 | 1.16 | -0.10 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 72.00 | 1.06 | 1.21 | 1.14 | 1.05 | -0.80 | -43.25% | 0.02 | 6 | 55 | 1.14 | -0.12 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 73.00 | 1.20 | 1.39 | 1.30 | 1.24 | -0.89 | -41.79% | 0.02 | 136 | 177 | 1.14 | -0.13 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 74.00 | 1.30 | 1.53 | 1.42 | 1.47 | -0.83 | -36.09% | 0.02 | 14 | 7 | 1.12 | -0.14 | 0.01 | -0.18 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 75.00 | 1.50 | 1.70 | 1.60 | 1.57 | -1.07 | -40.53% | 0.02 | 215 | 1,015 | 1.11 | -0.16 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 76.00 | 1.68 | 1.80 | 1.74 | 1.81 | -1.04 | -36.50% | 0.02 | 167 | 46 | 1.09 | -0.18 | 0.02 | -0.21 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 77.00 | 1.88 | 2.09 | 1.99 | 2.00 | -1.05 | -34.43% | 0.03 | 105 | 67 | 1.09 | -0.19 | 0.02 | -0.22 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 78.00 | 2.09 | 2.35 | 2.22 | 2.12 | -1.28 | -37.65% | 0.03 | 54 | 62 | 1.09 | -0.21 | 0.02 | -0.23 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 79.00 | 2.36 | 2.62 | 2.49 | 2.55 | -0.95 | -27.15% | 0.03 | 9 | 47 | 1.09 | -0.23 | 0.02 | -0.24 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 80.00 | 2.61 | 2.85 | 2.73 | 2.86 | -1.42 | -33.18% | 0.03 | 113 | 893 | 1.08 | -0.25 | 0.02 | -0.25 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 81.00 | 2.88 | 3.30 | 3.09 | 3.10 | -1.19 | -27.74% | 0.04 | 41 | 88 | 1.08 | -0.27 | 0.02 | -0.26 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 82.00 | 3.20 | 3.65 | 3.43 | 3.45 | -1.52 | -30.59% | 0.04 | 141 | 80 | 1.08 | -0.29 | 0.02 | -0.27 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 83.00 | 3.50 | 3.95 | 3.73 | 3.60 | -1.65 | -31.43% | 0.04 | 155 | 201 | 1.07 | -0.32 | 0.02 | -0.28 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 84.00 | 3.85 | 4.35 | 4.10 | 4.10 | -1.35 | -24.78% | 0.05 | 141 | 89 | 1.06 | -0.34 | 0.02 | -0.28 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 85.00 | 4.25 | 4.80 | 4.53 | 4.52 | -1.73 | -27.68% | 0.05 | 159 | 1,046 | 1.06 | -0.36 | 0.02 | -0.29 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 86.00 | 4.70 | 5.20 | 4.95 | 4.95 | -2.05 | -29.29% | 0.06 | 67 | 63 | 1.06 | -0.39 | 0.02 | -0.29 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 87.00 | 5.10 | 5.65 | 5.38 | 5.64 | -1.61 | -22.21% | 0.06 | 62 | 44 | 1.05 | -0.41 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 88.00 | 5.50 | 6.15 | 5.83 | 5.50 | -2.25 | -29.04% | 0.07 | 138 | 94 | 1.04 | -0.43 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 89.00 | 6.10 | 6.65 | 6.38 | 6.55 | -1.84 | -21.94% | 0.07 | 26 | 80 | 1.05 | -0.46 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 90.00 | 6.60 | 7.20 | 6.90 | 6.87 | -2.25 | -24.68% | 0.08 | 65 | 256 | 1.05 | -0.48 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 91.00 | 7.05 | 7.75 | 7.40 | 8.45 | +1.23 | +17.04% | 0.08 | 12 | 64 | 1.04 | -0.51 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 92.00 | 7.70 | 8.30 | 8.00 | 7.95 | -2.55 | -24.29% | 0.09 | 45 | 74 | 1.04 | -0.53 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 93.00 | 8.50 | 9.00 | 8.75 | 8.80 | -1.95 | -18.14% | 0.09 | 29 | 45 | 1.06 | -0.56 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 94.00 | 8.90 | 9.55 | 9.23 | 11.70 | -0.01 | -0.09% | 0.10 | 16 | 49 | 1.03 | -0.58 | 0.02 | -0.29 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 95.00 | 9.50 | 10.25 | 9.88 | 9.60 | +0.20 | +2.13% | 0.10 | 28 | 65 | 1.03 | -0.60 | 0.02 | -0.29 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 96.00 | 10.15 | 10.90 | 10.53 | 11.84 | -2.16 | -15.43% | 0.11 | 4 | 39 | 1.03 | -0.62 | 0.02 | -0.28 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 97.00 | 10.95 | 11.60 | 11.28 | 12.60 | -0.77 | -5.76% | 0.12 | 2 | 54 | 1.03 | -0.65 | 0.02 | -0.28 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 98.00 | 11.65 | 12.40 | 12.03 | 12.74 | +0.58 | +4.77% | 0.12 | 4 | 47 | 1.04 | -0.67 | 0.02 | -0.27 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 99.00 | 12.30 | 13.05 | 12.68 | 13.03 | +0.03 | +0.24% | 0.13 | 2 | 35 | 1.02 | -0.69 | 0.02 | -0.26 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 100.00 | 13.25 | 14.20 | 13.73 | 13.55 | -2.09 | -13.37% | 0.14 | 8 | 154 | 1.08 | -0.71 | 0.02 | -0.26 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 101.00 | 13.60 | 15.40 | 14.50 | 15.29 | +0.57 | +3.88% | 0.14 | 2 | 22 | 1.07 | -0.73 | 0.02 | -0.25 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 102.00 | 13.40 | 16.25 | 14.83 | 16.30 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.95 | -0.74 | 0.02 | -0.24 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 103.00 | 15.35 | 16.85 | 16.10 | 15.60 | -2.90 | -15.68% | 0.16 | 4 | 29 | 1.08 | -0.76 | 0.02 | -0.23 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 104.00 | 15.05 | 17.75 | 16.40 | 19.32 | 0.00 | 0.00% | 0.16 | 0 | 38 | 0.91 | -0.78 | 0.02 | -0.22 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 105.00 | 16.25 | 18.65 | 17.45 | 17.25 | -3.09 | -15.20% | 0.17 | 1 | 36 | 0.98 | -0.79 | 0.02 | -0.22 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 106.00 | 17.75 | 19.30 | 18.53 | 23.10 | 0.00 | 0.00% | 0.17 | 0 | 113 | 1.06 | -0.80 | 0.02 | -0.21 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 107.00 | 18.15 | 20.20 | 19.18 | 21.48 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.98 | -0.82 | 0.02 | -0.20 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 108.00 | 19.65 | 21.05 | 20.35 | 20.60 | +1.85 | +9.87% | 0.19 | 3 | 30 | 1.08 | -0.83 | 0.02 | -0.19 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 109.00 | 19.90 | 22.00 | 20.95 | 22.57 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.94 | -0.84 | 0.01 | -0.18 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 110.00 | 20.50 | 23.05 | 21.78 | 23.49 | -1.74 | -6.90% | 0.20 | 1 | 121 | 1.34 | -0.85 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 111.00 | 22.30 | 24.00 | 23.15 | 30.35 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.11 | -0.86 | 0.01 | -0.17 | 2/24/2026 | 3/16/2026 4:00:01 PM EST |
| 112.00 | 22.50 | 24.75 | 23.63 | 33.67 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.34 | -0.87 | 0.01 | -0.16 | 2/17/2026 | 3/16/2026 4:00:01 PM EST |
| 113.00 | 23.25 | 25.70 | 24.48 | % | 0.22 | 0 | 0 | 1.36 | -0.88 | 0.01 | -0.15 | 3/16/2026 4:00:01 PM EST | |||
| 114.00 | 24.60 | 26.85 | 25.73 | % | 0.23 | 0 | 0 | 1.43 | -0.89 | 0.01 | -0.14 | 3/16/2026 4:00:01 PM EST | |||
| 115.00 | 25.25 | 27.60 | 26.43 | 29.71 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.40 | -0.90 | 0.01 | -0.14 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 116.00 | 26.30 | 28.60 | 27.45 | % | 0.24 | 0 | 0 | 1.43 | -0.91 | 0.01 | -0.13 | 3/16/2026 4:00:01 PM EST | |||
| 117.00 | 27.20 | 29.60 | 28.40 | % | 0.24 | 0 | 0 | 1.46 | -0.91 | 0.01 | -0.12 | 3/16/2026 4:00:01 PM EST | |||
| 118.00 | 28.00 | 30.50 | 29.25 | % | 0.25 | 0 | 0 | 1.46 | -0.92 | 0.01 | -0.11 | 3/16/2026 4:00:01 PM EST | |||
| 119.00 | 29.05 | 31.50 | 30.28 | % | 0.25 | 0 | 0 | 1.49 | -0.93 | 0.01 | -0.11 | 3/16/2026 4:00:01 PM EST | |||
| 120.00 | 30.05 | 32.25 | 31.15 | 33.06 | 0.00 | 0.00% | 0.26 | 0 | 13 | 1.45 | -0.93 | 0.01 | -0.10 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 121.00 | 31.00 | 33.45 | 32.23 | % | 0.27 | 0 | 0 | 1.53 | -0.94 | 0.01 | -0.10 | 3/16/2026 4:00:01 PM EST | |||
| 125.00 | 34.80 | 37.35 | 36.08 | % | 0.29 | 0 | 0 | 1.61 | -0.95 | 0.01 | -0.08 | 3/16/2026 4:00:01 PM EST | |||
| 130.00 | 39.80 | 42.25 | 41.03 | 49.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.70 | -0.97 | 0.00 | -0.06 | 2/13/2026 | 3/16/2026 4:00:01 PM EST |
| 135.00 | 44.75 | 47.20 | 45.98 | % | 0.34 | 0 | 0 | 1.80 | -0.98 | 0.00 | -0.04 | 3/16/2026 4:00:01 PM EST | |||
| 140.00 | 49.70 | 52.15 | 50.93 | % | 0.36 | 0 | 0 | 1.89 | -0.99 | 0.00 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 145.00 | 54.70 | 57.05 | 55.88 | % | 0.39 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 150.00 | 59.10 | 62.80 | 60.95 | 68.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.31 | -1.00 | 0.00 | -0.01 | 2/20/2026 | 3/16/2026 4:00:01 PM EST |