Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $82.51 as of 2/16/2026 7:13:29 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.95 | 39.35 | 37.65 | % | 0.84 | 0 | 0 | 2.14 | 0.98 | 0.00 | -0.02 | 2/13/2026 3:59:54 PM EST | |||
| 50.00 | 31.40 | 34.40 | 32.90 | % | 0.66 | 0 | 0 | 1.86 | 0.96 | 0.00 | -0.05 | 2/13/2026 3:59:54 PM EST | |||
| 55.00 | 26.95 | 29.45 | 28.20 | 29.58 | +2.83 | +10.58% | 0.51 | 1 | 36 | 1.59 | 0.93 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 60.00 | 22.70 | 25.05 | 23.88 | 25.85 | +2.64 | +11.38% | 0.40 | 1 | 2 | 1.48 | 0.89 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 65.00 | 18.95 | 20.80 | 19.88 | 30.90 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.18 | 0.83 | 0.01 | -0.14 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 70.00 | 15.40 | 16.90 | 16.15 | 17.00 | 0.00 | 0.00% | 0.23 | 0 | 19 | 1.16 | 0.76 | 0.01 | -0.17 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 71.00 | 14.60 | 16.55 | 15.58 | % | 0.22 | 0 | 0 | 1.17 | 0.75 | 0.01 | -0.18 | 2/13/2026 3:59:54 PM EST | |||
| 72.00 | 13.90 | 15.45 | 14.68 | % | 0.20 | 0 | 0 | 1.14 | 0.73 | 0.01 | -0.18 | 2/13/2026 3:59:54 PM EST | |||
| 73.00 | 13.30 | 15.15 | 14.23 | % | 0.19 | 0 | 0 | 1.16 | 0.72 | 0.01 | -0.19 | 2/13/2026 3:59:54 PM EST | |||
| 74.00 | 12.85 | 14.60 | 13.73 | % | 0.19 | 0 | 0 | 1.18 | 0.70 | 0.01 | -0.19 | 2/13/2026 3:59:54 PM EST | |||
| 75.00 | 12.60 | 13.70 | 13.15 | 13.11 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.18 | 0.68 | 0.02 | -0.20 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 76.00 | 11.75 | 13.15 | 12.45 | % | 0.16 | 0 | 0 | 1.16 | 0.67 | 0.02 | -0.20 | 2/13/2026 3:59:54 PM EST | |||
| 77.00 | 11.15 | 12.85 | 12.00 | % | 0.16 | 0 | 0 | 1.18 | 0.65 | 0.02 | -0.20 | 2/13/2026 3:59:54 PM EST | |||
| 78.00 | 10.55 | 12.35 | 11.45 | % | 0.15 | 0 | 0 | 1.18 | 0.63 | 0.02 | -0.20 | 2/13/2026 3:59:54 PM EST | |||
| 79.00 | 10.10 | 11.45 | 10.78 | % | 0.14 | 0 | 0 | 1.15 | 0.62 | 0.02 | -0.21 | 2/13/2026 3:59:54 PM EST | |||
| 80.00 | 10.30 | 11.15 | 10.73 | 10.50 | -0.11 | -1.04% | 0.13 | 266 | 194 | 1.21 | 0.60 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 81.00 | 9.20 | 10.80 | 10.00 | 10.00 | % | 0.12 | 2 | 0 | 1.18 | 0.58 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:54 PM EST | |
| 82.00 | 8.45 | 9.95 | 9.20 | 9.30 | % | 0.11 | 1 | 0 | 1.14 | 0.56 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:54 PM EST | |
| 83.00 | 8.15 | 9.55 | 8.85 | 9.52 | % | 0.11 | 5 | 0 | 1.15 | 0.55 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:54 PM EST | |
| 84.00 | 7.60 | 9.00 | 8.30 | 8.20 | % | 0.10 | 5 | 0 | 1.13 | 0.53 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:54 PM EST | |
| 85.00 | 8.10 | 8.55 | 8.33 | 8.34 | -0.07 | -0.84% | 0.10 | 508 | 253 | 1.19 | 0.51 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 86.00 | 7.00 | 8.45 | 7.73 | 8.55 | +0.59 | +7.42% | 0.09 | 19 | 18 | 1.17 | 0.49 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 87.00 | 6.90 | 8.00 | 7.45 | 7.15 | -0.46 | -6.05% | 0.09 | 2 | 58 | 1.18 | 0.48 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 88.00 | 6.35 | 7.80 | 7.08 | 7.83 | +0.70 | +9.82% | 0.08 | 5 | 44 | 1.18 | 0.46 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 89.00 | 5.95 | 7.45 | 6.70 | 7.03 | -0.22 | -3.04% | 0.08 | 12 | 42 | 1.17 | 0.44 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 90.00 | 5.70 | 6.90 | 6.30 | 6.15 | -0.35 | -5.39% | 0.07 | 49 | 64 | 1.16 | 0.43 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 91.00 | 5.25 | 6.50 | 5.88 | 7.05 | +0.05 | +0.72% | 0.06 | 20 | 27 | 1.15 | 0.41 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 92.00 | 5.10 | 6.10 | 5.60 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 22 | 1.15 | 0.40 | 0.02 | -0.21 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 93.00 | 4.80 | 6.10 | 5.45 | 5.85 | -2.21 | -27.42% | 0.06 | 9 | 12 | 1.17 | 0.38 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 94.00 | 4.80 | 5.55 | 5.18 | 4.86 | -0.57 | -10.50% | 0.06 | 1 | 13 | 1.17 | 0.37 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 95.00 | 4.55 | 5.55 | 5.05 | 4.80 | -0.19 | -3.81% | 0.05 | 76 | 213 | 1.19 | 0.35 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 96.00 | 3.95 | 5.10 | 4.53 | 4.45 | -1.25 | -21.93% | 0.05 | 39 | 271 | 1.15 | 0.34 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 97.00 | 3.85 | 5.00 | 4.43 | 4.45 | 0.00 | 0.00% | 0.05 | 9 | 16 | 1.17 | 0.33 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 98.00 | 3.70 | 4.55 | 4.13 | 3.85 | -0.41 | -9.63% | 0.04 | 12 | 347 | 1.16 | 0.31 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 99.00 | 3.60 | 4.35 | 3.98 | 4.00 | -0.11 | -2.68% | 0.04 | 18 | 35 | 1.18 | 0.30 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 100.00 | 3.40 | 3.90 | 3.65 | 3.70 | -0.25 | -6.33% | 0.04 | 258 | 429 | 1.16 | 0.29 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 101.00 | 3.05 | 4.20 | 3.63 | 3.35 | -0.55 | -14.11% | 0.04 | 13 | 17 | 1.18 | 0.28 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 102.00 | 2.54 | 3.80 | 3.17 | 3.34 | -0.44 | -11.64% | 0.03 | 64 | 21 | 1.17 | 0.27 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 103.00 | 1.97 | 3.35 | 2.66 | 3.15 | -0.85 | -21.25% | 0.03 | 61 | 36 | 1.11 | 0.26 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 104.00 | 2.51 | 3.35 | 2.93 | 3.03 | -1.04 | -25.56% | 0.03 | 2 | 16 | 1.18 | 0.25 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 105.00 | 2.30 | 2.98 | 2.64 | 2.64 | -0.44 | -14.29% | 0.03 | 23 | 161 | 1.14 | 0.24 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 106.00 | 2.25 | 3.00 | 2.63 | 2.62 | -0.83 | -24.06% | 0.02 | 172 | 67 | 1.15 | 0.23 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 107.00 | 2.11 | 2.91 | 2.51 | 2.54 | -0.76 | -23.03% | 0.02 | 14 | 38 | 1.17 | 0.22 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 108.00 | 1.94 | 2.60 | 2.27 | 2.56 | -0.44 | -14.67% | 0.02 | 59 | 34 | 1.16 | 0.21 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 109.00 | 1.74 | 2.88 | 2.31 | 2.43 | -2.47 | -50.41% | 0.02 | 4 | 52 | 1.18 | 0.20 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 110.00 | 1.75 | 2.50 | 2.13 | 2.09 | -0.41 | -16.40% | 0.02 | 44 | 355 | 1.17 | 0.19 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 111.00 | 1.60 | 2.55 | 2.08 | 2.22 | -0.28 | -11.20% | 0.02 | 1 | 21 | 1.18 | 0.18 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 112.00 | 1.55 | 2.50 | 2.03 | 2.03 | -0.08 | -3.80% | 0.02 | 1 | 31 | 1.19 | 0.18 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 113.00 | 1.65 | 2.32 | 1.99 | 1.99 | -0.46 | -18.78% | 0.02 | 1 | 37 | 1.21 | 0.17 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 114.00 | 1.52 | 2.39 | 1.96 | 1.71 | -0.47 | -21.56% | 0.02 | 11 | 37 | 1.22 | 0.16 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 115.00 | 1.36 | 1.92 | 1.64 | 1.65 | -0.26 | -13.62% | 0.01 | 78 | 219 | 1.18 | 0.16 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 116.00 | 1.27 | 2.18 | 1.73 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 260 | 1.22 | 0.15 | 0.01 | -0.13 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 117.00 | 1.18 | 1.73 | 1.46 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.18 | 0.14 | 0.01 | -0.13 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 118.00 | 1.25 | 2.15 | 1.70 | 1.45 | -1.67 | -53.53% | 0.01 | 2 | 41 | 1.25 | 0.13 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 119.00 | 1.19 | 1.70 | 1.45 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.22 | 0.13 | 0.01 | -0.12 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 120.00 | 0.99 | 1.67 | 1.33 | 1.30 | -0.25 | -16.13% | 0.01 | 139 | 330 | 1.21 | 0.12 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 121.00 | 1.06 | 1.69 | 1.38 | 1.43 | +0.10 | +7.52% | 0.01 | 3 | 66 | 1.23 | 0.12 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 122.00 | 0.94 | 1.60 | 1.27 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.23 | 0.11 | 0.01 | -0.11 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 123.00 | 0.90 | 1.65 | 1.28 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.24 | 0.11 | 0.01 | -0.11 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 124.00 | 0.85 | 1.60 | 1.23 | 1.20 | -0.20 | -14.29% | 0.01 | 2 | 26 | 1.25 | 0.10 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 125.00 | 0.72 | 1.40 | 1.06 | 0.99 | -0.26 | -20.80% | 0.01 | 116 | 366 | 1.22 | 0.10 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 126.00 | 0.51 | 1.49 | 1.00 | 0.97 | -3.03 | -75.75% | 0.01 | 10 | 71 | 1.21 | 0.10 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 127.00 | 0.62 | 1.28 | 0.95 | 0.90 | -0.88 | -49.44% | 0.01 | 8 | 7 | 1.22 | 0.09 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 128.00 | 0.60 | 1.20 | 0.90 | 0.90 | -0.50 | -35.72% | 0.01 | 4 | 6 | 1.22 | 0.09 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 129.00 | 0.65 | 1.01 | 0.83 | 0.70 | -0.70 | -50.00% | 0.01 | 7 | 35 | 1.22 | 0.08 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 130.00 | 0.48 | 1.11 | 0.80 | 0.80 | -0.30 | -27.28% | 0.01 | 121 | 368 | 1.21 | 0.08 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 131.00 | 0.47 | 1.11 | 0.79 | 0.80 | -2.80 | -77.78% | 0.01 | 2 | 15 | 1.23 | 0.08 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 132.00 | 0.44 | 1.04 | 0.74 | 0.66 | -0.28 | -29.79% | 0.01 | 4 | 19 | 1.22 | 0.07 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 133.00 | 0.40 | 1.02 | 0.71 | 0.64 | -0.39 | -37.87% | 0.01 | 2 | 28 | 1.23 | 0.07 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 134.00 | 0.37 | 0.98 | 0.68 | 0.60 | -9.18 | -93.87% | 0.01 | 2 | 22 | 1.23 | 0.07 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 135.00 | 0.51 | 0.91 | 0.71 | 0.67 | -0.37 | -35.58% | 0.01 | 22 | 2,099 | 1.26 | 0.06 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 140.00 | 0.22 | 0.72 | 0.47 | 0.50 | -0.20 | -28.58% | 0.00 | 37 | 139 | 1.21 | 0.05 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 145.00 | 0.21 | 0.69 | 0.45 | 0.70 | +0.10 | +16.67% | 0.00 | 12 | 112 | 1.27 | 0.04 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 150.00 | 0.05 | 0.68 | 0.37 | 0.30 | -0.15 | -33.34% | 0.00 | 17 | 394 | 1.23 | 0.03 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.42 | 0.21 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.41 | 0.02 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 160.00 | 0.10 | 0.29 | 0.20 | 0.25 | -0.11 | -30.56% | 0.00 | 3 | 283 | 1.28 | 0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.42 | 0.21 | 0.18 | -1.59 | -89.84% | 0.00 | 40 | 44 | 1.50 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 170.00 | 0.06 | 0.18 | 0.12 | 0.14 | -0.16 | -53.34% | 0.00 | 2 | 22 | 1.28 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.26 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.51 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 180.00 | 0.07 | 0.36 | 0.22 | 0.11 | -0.15 | -57.70% | 0.00 | 16 | 900 | 1.45 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:54 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 | 0.16 | 0.60 | 0.38 | 0.23 | % | 0.01 | 7 | 0 | 1.45 | -0.02 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST | |
| 50.00 | 0.15 | 0.71 | 0.43 | 0.57 | % | 0.01 | 6 | 0 | 1.25 | -0.04 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:54 PM EST | |
| 55.00 | 0.82 | 0.99 | 0.91 | 0.95 | -0.22 | -18.81% | 0.02 | 17 | 86 | 1.30 | -0.07 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 60.00 | 1.30 | 1.75 | 1.53 | 1.64 | -0.38 | -18.82% | 0.03 | 42 | 61 | 1.26 | -0.11 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 65.00 | 2.23 | 3.20 | 2.72 | 2.60 | -0.56 | -17.73% | 0.04 | 14 | 115 | 1.26 | -0.17 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 70.00 | 3.30 | 3.95 | 3.63 | 4.00 | -0.47 | -10.52% | 0.05 | 164 | 303 | 1.18 | -0.24 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 71.00 | 2.93 | 4.75 | 3.84 | 4.00 | % | 0.05 | 3 | 0 | 1.14 | -0.25 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 3:59:54 PM EST | |
| 72.00 | 3.55 | 5.50 | 4.53 | 4.30 | % | 0.06 | 5 | 0 | 1.20 | -0.27 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 3:59:54 PM EST | |
| 73.00 | 3.85 | 5.70 | 4.78 | 4.35 | % | 0.07 | 2 | 0 | 1.18 | -0.28 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 3:59:54 PM EST | |
| 74.00 | 4.25 | 5.90 | 5.08 | % | 0.07 | 0 | 0 | 1.16 | -0.30 | 0.01 | -0.19 | 2/13/2026 3:59:54 PM EST | |||
| 75.00 | 5.00 | 5.70 | 5.35 | 5.85 | -0.73 | -11.10% | 0.07 | 130 | 193 | 1.15 | -0.32 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 76.00 | 5.10 | 6.60 | 5.85 | % | 0.08 | 0 | 0 | 1.16 | -0.33 | 0.02 | -0.20 | 2/13/2026 3:59:54 PM EST | |||
| 77.00 | 5.45 | 6.65 | 6.05 | 6.09 | % | 0.08 | 1 | 0 | 1.12 | -0.35 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:54 PM EST | |
| 78.00 | 6.25 | 7.50 | 6.88 | % | 0.09 | 0 | 0 | 1.17 | -0.37 | 0.02 | -0.20 | 2/13/2026 3:59:54 PM EST | |||
| 79.00 | 6.85 | 8.00 | 7.43 | % | 0.09 | 0 | 0 | 1.18 | -0.38 | 0.02 | -0.21 | 2/13/2026 3:59:54 PM EST | |||
| 80.00 | 6.90 | 8.70 | 7.80 | 7.95 | -0.68 | -7.88% | 0.10 | 105 | 657 | 1.16 | -0.40 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 81.00 | 7.10 | 9.45 | 8.28 | 8.34 | % | 0.10 | 8 | 0 | 1.16 | -0.42 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:54 PM EST | |
| 82.00 | 7.75 | 9.70 | 8.73 | 9.01 | % | 0.11 | 19 | 0 | 1.15 | -0.44 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:54 PM EST | |
| 83.00 | 8.85 | 10.55 | 9.70 | 9.67 | % | 0.12 | 149 | 0 | 1.20 | -0.45 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:54 PM EST | |
| 84.00 | 8.70 | 11.05 | 9.88 | 10.23 | % | 0.12 | 70 | 0 | 1.15 | -0.47 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:54 PM EST | |
| 85.00 | 10.20 | 10.70 | 10.45 | 10.46 | -1.73 | -14.20% | 0.12 | 30 | 149 | 1.15 | -0.49 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 86.00 | 10.70 | 11.95 | 11.33 | 10.71 | -1.32 | -10.98% | 0.13 | 8 | 26 | 1.18 | -0.51 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 87.00 | 10.60 | 12.55 | 11.58 | 12.82 | 0.00 | 0.00% | 0.13 | 0 | 53 | 1.14 | -0.52 | 0.02 | -0.21 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 88.00 | 11.70 | 13.20 | 12.45 | 12.19 | -0.45 | -3.56% | 0.14 | 5 | 52 | 1.17 | -0.54 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 89.00 | 11.85 | 14.00 | 12.93 | 12.47 | -0.55 | -4.23% | 0.15 | 1 | 19 | 1.15 | -0.56 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 90.00 | 12.85 | 14.70 | 13.78 | 12.90 | -2.40 | -15.69% | 0.15 | 32 | 173 | 1.17 | -0.57 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 91.00 | 13.15 | 15.40 | 14.28 | 15.67 | 0.00 | 0.00% | 0.16 | 0 | 30 | 1.15 | -0.59 | 0.02 | -0.21 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 92.00 | 13.85 | 16.00 | 14.93 | 16.00 | 0.00 | 0.00% | 0.16 | 0 | 25 | 1.14 | -0.60 | 0.02 | -0.21 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 93.00 | 14.55 | 16.65 | 15.60 | 16.92 | +1.00 | +6.29% | 0.17 | 5 | 30 | 1.14 | -0.62 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 94.00 | 15.25 | 17.50 | 16.38 | 17.49 | 0.00 | 0.00% | 0.17 | 0 | 115 | 1.14 | -0.63 | 0.02 | -0.20 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 95.00 | 16.35 | 18.30 | 17.33 | 17.51 | -0.87 | -4.74% | 0.18 | 8 | 154 | 1.17 | -0.65 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 96.00 | 17.30 | 18.95 | 18.13 | 19.24 | 0.00 | 0.00% | 0.19 | 0 | 43 | 1.18 | -0.66 | 0.02 | -0.20 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 97.00 | 17.50 | 19.75 | 18.63 | 20.35 | 0.00 | 0.00% | 0.19 | 0 | 36 | 1.14 | -0.67 | 0.02 | -0.20 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 98.00 | 18.30 | 20.80 | 19.55 | 19.45 | -1.60 | -7.61% | 0.20 | 4 | 57 | 1.16 | -0.69 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 99.00 | 19.10 | 21.60 | 20.35 | 20.45 | +0.05 | +0.25% | 0.21 | 8 | 68 | 1.16 | -0.70 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 100.00 | 19.95 | 22.20 | 21.08 | 22.19 | +0.18 | +0.82% | 0.21 | 48 | 143 | 1.16 | -0.71 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 101.00 | 20.70 | 22.95 | 21.83 | 14.94 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.15 | -0.72 | 0.01 | -0.18 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 102.00 | 21.55 | 23.70 | 22.63 | 24.17 | 0.00 | 0.00% | 0.22 | 0 | 18 | 1.14 | -0.73 | 0.01 | -0.18 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 103.00 | 22.30 | 24.60 | 23.45 | 24.15 | 0.00 | 0.00% | 0.23 | 0 | 42 | 1.14 | -0.74 | 0.01 | -0.18 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 104.00 | 22.90 | 25.70 | 24.30 | 25.00 | +0.63 | +2.59% | 0.23 | 1 | 67 | 1.14 | -0.75 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 105.00 | 24.05 | 26.35 | 25.20 | 25.30 | -0.76 | -2.92% | 0.24 | 12 | 57 | 1.15 | -0.76 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 106.00 | 24.85 | 27.30 | 26.08 | 18.70 | 0.00 | 0.00% | 0.25 | 0 | 111 | 1.16 | -0.77 | 0.01 | -0.17 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 107.00 | 25.70 | 28.10 | 26.90 | 19.50 | 0.00 | 0.00% | 0.25 | 0 | 18 | 1.15 | -0.78 | 0.01 | -0.16 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 108.00 | 26.55 | 29.10 | 27.83 | 17.08 | 0.00 | 0.00% | 0.26 | 0 | 20 | 1.16 | -0.79 | 0.01 | -0.16 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 109.00 | 27.45 | 29.95 | 28.70 | 29.50 | 0.00 | 0.00% | 0.26 | 0 | 33 | 1.16 | -0.80 | 0.01 | -0.16 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 110.00 | 28.60 | 30.75 | 29.68 | 29.68 | -1.22 | -3.95% | 0.27 | 1 | 97 | 1.18 | -0.81 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 111.00 | 29.20 | 31.65 | 30.43 | 15.65 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.15 | -0.82 | 0.01 | -0.15 | 2/4/2026 | 2/13/2026 3:59:54 PM EST |
| 112.00 | 30.10 | 32.55 | 31.33 | 30.46 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.15 | -0.82 | 0.01 | -0.14 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 113.00 | 31.00 | 33.50 | 32.25 | 28.85 | 0.00 | 0.00% | 0.29 | 0 | 32 | 1.15 | -0.83 | 0.01 | -0.14 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 114.00 | 31.90 | 34.35 | 33.13 | 35.00 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.14 | -0.84 | 0.01 | -0.14 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 115.00 | 33.15 | 35.30 | 34.23 | 32.55 | +11.55 | +55.00% | 0.30 | 15 | 107 | 1.19 | -0.84 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 116.00 | 33.75 | 36.25 | 35.00 | 15.23 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.14 | -0.85 | 0.01 | -0.13 | 1/29/2026 | 2/13/2026 3:59:54 PM EST |
| 117.00 | 34.65 | 37.15 | 35.90 | 18.35 | 0.00 | 0.00% | 0.31 | 0 | 22 | 1.13 | -0.86 | 0.01 | -0.13 | 2/3/2026 | 2/13/2026 3:59:54 PM EST |
| 118.00 | 35.60 | 38.20 | 36.90 | 37.35 | 0.00 | 0.00% | 0.31 | 0 | 18 | 1.14 | -0.87 | 0.01 | -0.12 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 119.00 | 36.55 | 39.15 | 37.85 | 22.00 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.14 | -0.87 | 0.01 | -0.12 | 2/2/2026 | 2/13/2026 3:59:54 PM EST |
| 120.00 | 37.75 | 39.95 | 38.85 | 29.47 | 0.00 | 0.00% | 0.32 | 0 | 51 | 1.19 | -0.88 | 0.01 | -0.12 | 2/5/2026 | 2/13/2026 3:59:54 PM EST |
| 121.00 | 39.00 | 41.05 | 40.03 | % | 0.33 | 0 | 0 | 1.27 | -0.88 | 0.01 | -0.11 | 2/13/2026 3:59:54 PM EST | |||
| 122.00 | 39.75 | 41.80 | 40.78 | 31.48 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.21 | -0.89 | 0.01 | -0.11 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 123.00 | 40.30 | 42.75 | 41.53 | % | 0.34 | 0 | 0 | 1.50 | -0.89 | 0.01 | -0.11 | 2/13/2026 3:59:54 PM EST | |||
| 124.00 | 41.25 | 44.00 | 42.63 | % | 0.34 | 0 | 0 | 1.57 | -0.90 | 0.01 | -0.10 | 2/13/2026 3:59:54 PM EST | |||
| 125.00 | 42.30 | 44.70 | 43.50 | 27.49 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.54 | -0.90 | 0.01 | -0.10 | 2/2/2026 | 2/13/2026 3:59:54 PM EST |
| 126.00 | 43.00 | 45.90 | 44.45 | % | 0.35 | 0 | 0 | 1.60 | -0.90 | 0.01 | -0.10 | 2/13/2026 3:59:54 PM EST | |||
| 127.00 | 43.95 | 46.75 | 45.35 | % | 0.36 | 0 | 0 | 1.58 | -0.91 | 0.01 | -0.09 | 2/13/2026 3:59:54 PM EST | |||
| 128.00 | 45.10 | 47.70 | 46.40 | % | 0.36 | 0 | 0 | 1.58 | -0.91 | 0.01 | -0.09 | 2/13/2026 3:59:54 PM EST | |||
| 129.00 | 46.05 | 48.70 | 47.38 | % | 0.37 | 0 | 0 | 1.60 | -0.92 | 0.01 | -0.09 | 2/13/2026 3:59:54 PM EST | |||
| 130.00 | 47.30 | 49.45 | 48.38 | 48.57 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.58 | -0.92 | 0.01 | -0.09 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 131.00 | 47.95 | 50.65 | 49.30 | 33.39 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.65 | -0.92 | 0.01 | -0.08 | 2/4/2026 | 2/13/2026 3:59:54 PM EST |
| 132.00 | 48.75 | 51.65 | 50.20 | 39.47 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.65 | -0.93 | 0.01 | -0.08 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 133.00 | 49.75 | 52.60 | 51.18 | 40.25 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.68 | -0.93 | 0.01 | -0.08 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 134.00 | 50.70 | 53.55 | 52.13 | 42.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.66 | -0.93 | 0.01 | -0.07 | 2/6/2026 | 2/13/2026 3:59:54 PM EST |
| 135.00 | 51.70 | 54.30 | 53.00 | % | 0.39 | 0 | 0 | 1.64 | -0.94 | 0.01 | -0.07 | 2/13/2026 3:59:54 PM EST | |||
| 140.00 | 56.70 | 59.40 | 58.05 | % | 0.41 | 0 | 0 | 1.73 | -0.95 | 0.00 | -0.06 | 2/13/2026 3:59:54 PM EST | |||
| 145.00 | 61.50 | 64.20 | 62.85 | % | 0.43 | 0 | 0 | 1.75 | -0.96 | 0.00 | -0.05 | 2/13/2026 3:59:54 PM EST | |||
| 150.00 | 66.45 | 69.50 | 67.98 | 40.00 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.90 | -0.97 | 0.00 | -0.04 | 1/30/2026 | 2/13/2026 3:59:54 PM EST |
| 155.00 | 71.35 | 74.45 | 72.90 | % | 0.47 | 0 | 0 | 1.97 | -0.98 | 0.00 | -0.03 | 2/13/2026 3:59:54 PM EST | |||
| 160.00 | 76.55 | 79.20 | 77.88 | % | 0.49 | 0 | 0 | 1.97 | -0.98 | 0.00 | -0.03 | 2/13/2026 3:59:54 PM EST | |||
| 165.00 | 81.55 | 84.15 | 82.85 | % | 0.50 | 0 | 0 | 2.01 | -0.99 | 0.00 | -0.02 | 2/13/2026 3:59:54 PM EST | |||
| 170.00 | 86.50 | 89.15 | 87.83 | % | 0.52 | 0 | 0 | 2.07 | -0.99 | 0.00 | -0.02 | 2/13/2026 3:59:54 PM EST | |||
| 175.00 | 91.30 | 94.15 | 92.73 | % | 0.53 | 0 | 0 | 2.13 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:54 PM EST | |||
| 180.00 | 95.45 | 99.15 | 97.30 | 82.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.19 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 3:59:54 PM EST |