Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $96.46 as of 4/8/2026 8:29:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 59.35 | 62.35 | 60.85 | 58.94 | 0.00 | 0.00% | 1.74 | 0 | 6 | 4.05 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:55 PM EST |
| 40.00 | 54.40 | 57.65 | 56.03 | 41.60 | 0.00 | 0.00% | 1.40 | 0 | 54 | 3.82 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 3:59:55 PM EST |
| 45.00 | 49.40 | 52.20 | 50.80 | 34.85 | 0.00 | 0.00% | 1.13 | 0 | 44 | 3.01 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 3:59:55 PM EST |
| 50.00 | 44.40 | 47.65 | 46.03 | 46.98 | +3.96 | +9.21% | 0.92 | 2 | 99 | 2.97 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 55.00 | 39.50 | 42.70 | 41.10 | 36.38 | 0.00 | 0.00% | 0.75 | 0 | 80 | 2.63 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:55 PM EST |
| 60.00 | 34.50 | 37.40 | 35.95 | 36.60 | +2.46 | +7.21% | 0.60 | 24 | 182 | 2.13 | 0.99 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 61.00 | 33.50 | 36.40 | 34.95 | % | 0.57 | 0 | 0 | 2.07 | 0.99 | 0.00 | -0.02 | 4/8/2026 3:59:55 PM EST | |||
| 62.00 | 32.50 | 35.55 | 34.03 | % | 0.55 | 0 | 0 | 2.09 | 0.99 | 0.00 | -0.03 | 4/8/2026 3:59:55 PM EST | |||
| 63.00 | 31.55 | 34.75 | 33.15 | % | 0.53 | 0 | 0 | 2.13 | 0.99 | 0.00 | -0.03 | 4/8/2026 3:59:55 PM EST | |||
| 64.00 | 30.55 | 33.80 | 32.18 | % | 0.50 | 0 | 0 | 2.09 | 0.98 | 0.00 | -0.04 | 4/8/2026 3:59:55 PM EST | |||
| 65.00 | 29.55 | 32.50 | 31.03 | 25.90 | 0.00 | 0.00% | 0.48 | 0 | 69 | 1.88 | 0.98 | 0.00 | -0.05 | 4/7/2026 | 4/8/2026 3:59:55 PM EST |
| 66.00 | 28.60 | 31.50 | 30.05 | % | 0.46 | 0 | 0 | 1.82 | 0.97 | 0.00 | -0.06 | 4/8/2026 3:59:55 PM EST | |||
| 67.00 | 27.60 | 30.85 | 29.23 | % | 0.44 | 0 | 0 | 1.92 | 0.97 | 0.00 | -0.06 | 4/8/2026 3:59:55 PM EST | |||
| 68.00 | 26.65 | 29.65 | 28.15 | 29.57 | % | 0.41 | 2 | 0 | 1.66 | 0.97 | 0.00 | -0.07 | 4/8/2026 | 4/8/2026 3:59:55 PM EST | |
| 69.00 | 25.70 | 28.90 | 27.30 | % | 0.40 | 0 | 0 | 1.82 | 0.96 | 0.00 | -0.08 | 4/8/2026 3:59:55 PM EST | |||
| 70.00 | 24.75 | 27.95 | 26.35 | 27.23 | +2.55 | +10.34% | 0.38 | 30 | 293 | 1.78 | 0.96 | 0.00 | -0.08 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 71.00 | 23.75 | 26.65 | 25.20 | 23.27 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.59 | 0.95 | 0.01 | -0.09 | 4/7/2026 | 4/8/2026 3:59:55 PM EST |
| 72.00 | 22.80 | 26.05 | 24.43 | % | 0.34 | 0 | 0 | 1.70 | 0.95 | 0.01 | -0.10 | 4/8/2026 3:59:55 PM EST | |||
| 73.00 | 21.90 | 24.85 | 23.38 | 22.91 | +1.92 | +9.15% | 0.32 | 11 | 11 | 1.57 | 0.94 | 0.01 | -0.11 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 74.00 | 21.00 | 23.90 | 22.45 | 21.97 | +1.97 | +9.85% | 0.30 | 11 | 11 | 1.53 | 0.93 | 0.01 | -0.12 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 75.00 | 20.00 | 23.20 | 21.60 | 21.88 | +3.73 | +20.56% | 0.29 | 5 | 135 | 1.57 | 0.93 | 0.01 | -0.13 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 76.00 | 19.30 | 22.25 | 20.78 | 15.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.53 | 0.92 | 0.01 | -0.14 | 4/2/2026 | 4/8/2026 3:59:55 PM EST |
| 77.00 | 19.45 | 21.35 | 20.40 | 16.83 | 0.00 | 0.00% | 0.26 | 0 | 17 | 1.50 | 0.91 | 0.01 | -0.15 | 4/7/2026 | 4/8/2026 3:59:55 PM EST |
| 78.00 | 18.40 | 20.45 | 19.43 | 19.83 | +3.83 | +23.94% | 0.25 | 28 | 29 | 1.47 | 0.90 | 0.01 | -0.16 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 79.00 | 16.50 | 18.70 | 17.60 | 18.95 | +1.73 | +10.05% | 0.22 | 28 | 35 | 1.44 | 0.89 | 0.01 | -0.17 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 80.00 | 16.40 | 18.45 | 17.43 | 16.20 | +2.90 | +21.81% | 0.22 | 26 | 1,348 | 1.35 | 0.88 | 0.01 | -0.19 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 81.00 | 16.10 | 17.75 | 16.93 | 19.65 | +4.47 | +29.45% | 0.21 | 1 | 61 | 1.13 | 0.86 | 0.01 | -0.20 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 82.00 | 14.65 | 16.80 | 15.73 | 18.87 | +6.37 | +50.96% | 0.19 | 4 | 52 | 0.95 | 0.85 | 0.01 | -0.21 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 83.00 | 13.90 | 16.10 | 15.00 | 15.57 | +1.14 | +7.90% | 0.18 | 5 | 61 | 1.02 | 0.83 | 0.02 | -0.22 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 84.00 | 13.45 | 15.40 | 14.43 | 15.39 | +3.55 | +29.99% | 0.17 | 5 | 84 | 1.10 | 0.82 | 0.02 | -0.24 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 85.00 | 12.90 | 14.00 | 13.45 | 13.50 | +3.50 | +35.00% | 0.16 | 170 | 7,085 | 1.07 | 0.80 | 0.02 | -0.25 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 86.00 | 11.50 | 13.75 | 12.63 | 9.10 | 0.00 | 0.00% | 0.15 | 0 | 63 | 1.00 | 0.78 | 0.02 | -0.26 | 4/7/2026 | 4/8/2026 3:59:55 PM EST |
| 87.00 | 11.80 | 12.80 | 12.30 | 11.30 | +0.80 | +7.62% | 0.14 | 16 | 280 | 1.12 | 0.76 | 0.02 | -0.28 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 88.00 | 10.95 | 12.10 | 11.53 | 11.87 | +2.61 | +28.19% | 0.13 | 12 | 138 | 1.11 | 0.74 | 0.02 | -0.29 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 89.00 | 9.85 | 11.25 | 10.55 | 9.62 | -0.78 | -7.50% | 0.12 | 25 | 81 | 1.05 | 0.71 | 0.02 | -0.30 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 90.00 | 9.65 | 10.25 | 9.95 | 10.08 | +2.10 | +26.32% | 0.11 | 150 | 4,264 | 1.06 | 0.69 | 0.02 | -0.31 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 91.00 | 8.95 | 9.60 | 9.28 | 9.42 | +1.62 | +20.77% | 0.10 | 21 | 200 | 1.05 | 0.67 | 0.02 | -0.32 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 92.00 | 8.40 | 9.10 | 8.75 | 8.16 | +1.87 | +29.73% | 0.10 | 39 | 210 | 1.06 | 0.64 | 0.02 | -0.33 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 93.00 | 7.95 | 8.50 | 8.23 | 7.63 | +0.90 | +13.38% | 0.09 | 127 | 242 | 1.07 | 0.62 | 0.02 | -0.34 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 94.00 | 7.15 | 8.00 | 7.58 | 7.55 | +1.40 | +22.77% | 0.08 | 313 | 168 | 1.05 | 0.59 | 0.02 | -0.34 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 95.00 | 6.80 | 7.25 | 7.03 | 7.08 | +1.08 | +18.00% | 0.07 | 519 | 3,342 | 1.04 | 0.57 | 0.02 | -0.35 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 96.00 | 6.45 | 6.80 | 6.63 | 6.65 | +1.43 | +27.40% | 0.07 | 136 | 308 | 1.05 | 0.54 | 0.02 | -0.35 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 97.00 | 5.95 | 6.30 | 6.13 | 6.21 | +1.36 | +28.05% | 0.06 | 205 | 126 | 1.06 | 0.52 | 0.02 | -0.35 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 98.00 | 5.25 | 6.10 | 5.68 | 4.94 | +0.34 | +7.40% | 0.06 | 104 | 224 | 1.05 | 0.50 | 0.03 | -0.35 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 99.00 | 5.05 | 5.50 | 5.28 | 5.24 | +1.59 | +43.57% | 0.05 | 326 | 134 | 1.05 | 0.47 | 0.02 | -0.35 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 100.00 | 4.65 | 5.00 | 4.83 | 4.80 | +0.80 | +20.00% | 0.05 | 1,208 | 10,291 | 1.04 | 0.45 | 0.02 | -0.35 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 101.00 | 4.30 | 4.70 | 4.50 | 4.50 | +0.89 | +24.66% | 0.04 | 121 | 114 | 1.05 | 0.42 | 0.02 | -0.34 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 102.00 | 3.95 | 4.35 | 4.15 | 4.11 | +0.24 | +6.21% | 0.04 | 74 | 201 | 1.05 | 0.40 | 0.02 | -0.34 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 103.00 | 3.65 | 4.00 | 3.83 | 3.40 | +0.19 | +5.92% | 0.04 | 51 | 196 | 1.05 | 0.38 | 0.02 | -0.33 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 104.00 | 3.35 | 3.75 | 3.55 | 3.20 | +0.03 | +0.95% | 0.03 | 30 | 261 | 1.06 | 0.35 | 0.02 | -0.33 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 105.00 | 3.00 | 3.25 | 3.13 | 3.18 | +0.57 | +21.84% | 0.03 | 552 | 2,123 | 1.03 | 0.33 | 0.02 | -0.32 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 106.00 | 2.77 | 2.99 | 2.88 | 3.15 | % | 0.03 | 20 | 0 | 1.04 | 0.31 | 0.02 | -0.31 | 4/8/2026 | 4/8/2026 3:59:55 PM EST | |
| 107.00 | 2.48 | 2.74 | 2.61 | 2.32 | % | 0.02 | 27 | 0 | 1.03 | 0.29 | 0.02 | -0.30 | 4/8/2026 | 4/8/2026 3:59:55 PM EST | |
| 108.00 | 2.26 | 2.51 | 2.39 | 2.00 | % | 0.02 | 44 | 0 | 1.03 | 0.27 | 0.02 | -0.29 | 4/8/2026 | 4/8/2026 3:59:55 PM EST | |
| 109.00 | 2.05 | 2.30 | 2.18 | 2.32 | % | 0.02 | 13 | 0 | 1.03 | 0.25 | 0.02 | -0.28 | 4/8/2026 | 4/8/2026 3:59:55 PM EST | |
| 110.00 | 2.04 | 2.05 | 2.05 | 2.04 | +0.31 | +17.92% | 0.02 | 1,193 | 3,930 | 1.04 | 0.24 | 0.02 | -0.27 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 111.00 | 1.73 | 1.98 | 1.86 | 1.66 | % | 0.02 | 13 | 0 | 1.04 | 0.22 | 0.02 | -0.26 | 4/8/2026 | 4/8/2026 3:59:55 PM EST | |
| 112.00 | 1.54 | 1.74 | 1.64 | 1.85 | % | 0.01 | 88 | 0 | 1.03 | 0.20 | 0.02 | -0.25 | 4/8/2026 | 4/8/2026 3:59:55 PM EST | |
| 113.00 | 1.37 | 1.58 | 1.48 | 1.74 | % | 0.01 | 1 | 0 | 1.04 | 0.19 | 0.02 | -0.24 | 4/8/2026 | 4/8/2026 3:59:55 PM EST | |
| 114.00 | 1.28 | 1.49 | 1.39 | 1.32 | % | 0.01 | 39 | 0 | 1.05 | 0.17 | 0.02 | -0.23 | 4/8/2026 | 4/8/2026 3:59:55 PM EST | |
| 115.00 | 1.15 | 1.37 | 1.26 | 1.26 | +0.16 | +14.55% | 0.01 | 459 | 2,826 | 1.05 | 0.16 | 0.02 | -0.22 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 116.00 | 1.04 | 1.23 | 1.14 | 1.14 | % | 0.01 | 27 | 0 | 1.04 | 0.15 | 0.01 | -0.21 | 4/8/2026 | 4/8/2026 3:59:55 PM EST | |
| 117.00 | 0.94 | 1.20 | 1.07 | 1.09 | % | 0.01 | 19 | 0 | 1.06 | 0.14 | 0.01 | -0.20 | 4/8/2026 | 4/8/2026 3:59:55 PM EST | |
| 118.00 | 0.84 | 1.11 | 0.98 | 0.84 | % | 0.01 | 53 | 0 | 1.06 | 0.13 | 0.01 | -0.19 | 4/8/2026 | 4/8/2026 3:59:55 PM EST | |
| 119.00 | 0.79 | 0.97 | 0.88 | 0.79 | % | 0.01 | 1 | 0 | 1.06 | 0.12 | 0.01 | -0.18 | 4/8/2026 | 4/8/2026 3:59:55 PM EST | |
| 120.00 | 0.74 | 0.84 | 0.79 | 0.79 | +0.10 | +14.50% | 0.01 | 1,250 | 11,395 | 1.06 | 0.11 | 0.01 | -0.17 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 121.00 | 0.72 | 0.98 | 0.85 | 0.72 | % | 0.01 | 2 | 0 | 1.11 | 0.10 | 0.01 | -0.16 | 4/8/2026 | 4/8/2026 3:59:55 PM EST | |
| 122.00 | 0.57 | 0.81 | 0.69 | 0.66 | % | 0.01 | 2 | 0 | 1.08 | 0.09 | 0.01 | -0.15 | 4/8/2026 | 4/8/2026 3:59:55 PM EST | |
| 123.00 | 0.53 | 0.75 | 0.64 | 0.70 | % | 0.01 | 2 | 0 | 1.08 | 0.09 | 0.01 | -0.14 | 4/8/2026 | 4/8/2026 3:59:55 PM EST | |
| 124.00 | 0.47 | 0.69 | 0.58 | 0.50 | % | 0.00 | 32 | 0 | 1.08 | 0.08 | 0.01 | -0.13 | 4/8/2026 | 4/8/2026 3:59:55 PM EST | |
| 125.00 | 0.42 | 0.60 | 0.51 | 0.44 | -0.01 | -2.23% | 0.00 | 865 | 5,223 | 1.08 | 0.07 | 0.01 | -0.13 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 130.00 | 0.23 | 0.43 | 0.33 | 0.25 | -0.14 | -35.90% | 0.00 | 496 | 2,379 | 1.10 | 0.05 | 0.01 | -0.09 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 135.00 | 0.19 | 0.25 | 0.22 | 0.19 | -0.03 | -13.64% | 0.00 | 70 | 3,208 | 1.12 | 0.03 | 0.00 | -0.07 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 140.00 | 0.02 | 0.21 | 0.12 | 0.17 | +0.03 | +21.43% | 0.00 | 18 | 973 | 1.17 | 0.02 | 0.00 | -0.05 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 145.00 | 0.09 | 0.20 | 0.15 | 0.14 | +0.03 | +27.28% | 0.00 | 18 | 692 | 1.23 | 0.01 | 0.00 | -0.03 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 150.00 | 0.06 | 0.26 | 0.16 | 0.13 | +0.06 | +85.72% | 0.00 | 162 | 2,140 | 1.31 | 0.01 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 155.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.12 | -70.59% | 0.00 | 103 | 332 | 1.19 | 0.01 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 160.00 | 0.02 | 0.14 | 0.08 | 0.04 | -0.15 | -78.95% | 0.00 | 31 | 964 | 1.32 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 165.00 | 0.02 | 0.12 | 0.07 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 201 | 1.42 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 170.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 1,024 | 1.39 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 369 | 1.59 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 3:59:55 PM EST |
| 180.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 79 | 1,700 | 1.37 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 693 | 2.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 1,632 | 1.95 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 241 | 1.95 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 50.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 26 | 975 | 1.66 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 55.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.08 | -57.15% | 0.00 | 49 | 1,421 | 1.51 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 60.00 | 0.09 | 0.15 | 0.12 | 0.12 | -0.11 | -47.83% | 0.00 | 213 | 1,795 | 1.49 | -0.01 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 61.00 | 0.00 | 0.21 | 0.11 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 11 | 1.55 | -0.01 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 62.00 | 0.06 | 0.14 | 0.10 | 0.10 | -0.14 | -58.34% | 0.00 | 35 | 74 | 1.33 | -0.01 | 0.00 | -0.03 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 63.00 | 0.00 | 0.23 | 0.12 | 0.22 | -0.12 | -35.30% | 0.00 | 2 | 18 | 1.48 | -0.01 | 0.00 | -0.03 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 64.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.10 | -38.47% | 0.00 | 42 | 16 | 1.32 | -0.02 | 0.00 | -0.04 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 65.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.17 | -51.52% | 0.00 | 97 | 2,091 | 1.31 | -0.02 | 0.00 | -0.05 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 66.00 | 0.02 | 0.21 | 0.12 | 0.19 | -0.27 | -58.70% | 0.00 | 29 | 17 | 1.13 | -0.03 | 0.00 | -0.06 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 67.00 | 0.08 | 0.23 | 0.16 | 0.23 | -0.23 | -50.00% | 0.00 | 8 | 15 | 1.26 | -0.03 | 0.00 | -0.06 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 68.00 | 0.10 | 0.27 | 0.19 | 0.23 | -0.25 | -52.09% | 0.00 | 4 | 529 | 1.19 | -0.03 | 0.00 | -0.07 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 69.00 | 0.12 | 0.33 | 0.23 | 0.31 | -0.27 | -46.56% | 0.00 | 56 | 59 | 1.20 | -0.04 | 0.00 | -0.08 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 70.00 | 0.30 | 0.49 | 0.40 | 0.30 | -0.34 | -53.13% | 0.01 | 452 | 6,028 | 1.24 | -0.04 | 0.00 | -0.08 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 71.00 | 0.22 | 0.39 | 0.31 | 0.33 | -0.54 | -62.07% | 0.00 | 9 | 32 | 1.18 | -0.05 | 0.01 | -0.09 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 72.00 | 0.28 | 0.44 | 0.36 | 0.44 | -0.39 | -46.99% | 0.01 | 32 | 43 | 1.17 | -0.05 | 0.01 | -0.10 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 73.00 | 0.42 | 0.57 | 0.50 | 0.53 | -0.61 | -53.51% | 0.01 | 10 | 86 | 1.23 | -0.06 | 0.01 | -0.11 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 74.00 | 0.41 | 0.56 | 0.49 | 0.69 | -0.39 | -36.12% | 0.01 | 20 | 27 | 1.15 | -0.07 | 0.01 | -0.12 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 75.00 | 0.57 | 0.67 | 0.62 | 0.60 | -0.58 | -49.16% | 0.01 | 537 | 2,394 | 1.17 | -0.07 | 0.01 | -0.13 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 76.00 | 0.63 | 0.86 | 0.75 | 0.89 | -0.55 | -38.20% | 0.01 | 56 | 107 | 1.15 | -0.08 | 0.01 | -0.14 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 77.00 | 0.68 | 0.80 | 0.74 | 0.83 | -0.79 | -48.77% | 0.01 | 56 | 55 | 1.13 | -0.09 | 0.01 | -0.15 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 78.00 | 0.83 | 0.91 | 0.87 | 0.87 | -0.84 | -49.13% | 0.01 | 43 | 148 | 1.13 | -0.10 | 0.01 | -0.16 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 79.00 | 0.89 | 1.04 | 0.97 | 1.29 | -0.89 | -40.83% | 0.01 | 59 | 449 | 1.12 | -0.11 | 0.01 | -0.17 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 80.00 | 1.11 | 1.18 | 1.15 | 1.14 | -1.02 | -47.23% | 0.01 | 2,077 | 11,152 | 1.14 | -0.12 | 0.01 | -0.19 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 81.00 | 1.17 | 1.50 | 1.34 | 1.35 | -0.98 | -42.06% | 0.02 | 50 | 129 | 1.11 | -0.14 | 0.01 | -0.20 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 82.00 | 1.32 | 1.60 | 1.46 | 1.54 | -1.09 | -41.45% | 0.02 | 48 | 252 | 1.11 | -0.15 | 0.01 | -0.21 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 83.00 | 1.59 | 1.76 | 1.68 | 1.64 | -1.19 | -42.05% | 0.02 | 108 | 117 | 1.11 | -0.17 | 0.02 | -0.22 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 84.00 | 1.75 | 2.00 | 1.88 | 2.02 | -1.33 | -39.71% | 0.02 | 9 | 460 | 1.10 | -0.18 | 0.02 | -0.24 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 85.00 | 1.98 | 2.19 | 2.09 | 1.96 | -1.59 | -44.79% | 0.02 | 1,564 | 7,782 | 1.10 | -0.20 | 0.02 | -0.25 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 86.00 | 2.17 | 2.49 | 2.33 | 2.32 | -1.68 | -42.00% | 0.03 | 42 | 132 | 1.09 | -0.22 | 0.02 | -0.26 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 87.00 | 2.45 | 2.72 | 2.59 | 2.60 | -1.68 | -39.26% | 0.03 | 92 | 78 | 1.08 | -0.24 | 0.02 | -0.28 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 88.00 | 2.74 | 2.95 | 2.85 | 2.84 | -2.41 | -45.91% | 0.03 | 69 | 331 | 1.07 | -0.26 | 0.02 | -0.29 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 89.00 | 3.05 | 3.45 | 3.25 | 3.64 | -1.46 | -28.63% | 0.04 | 39 | 128 | 1.09 | -0.29 | 0.02 | -0.30 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 90.00 | 3.40 | 3.75 | 3.58 | 3.50 | -2.07 | -37.17% | 0.04 | 1,753 | 7,061 | 1.08 | -0.31 | 0.02 | -0.31 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 91.00 | 3.70 | 4.15 | 3.93 | 3.90 | -1.85 | -32.18% | 0.04 | 68 | 84 | 1.07 | -0.33 | 0.02 | -0.32 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 92.00 | 4.10 | 4.45 | 4.28 | 4.33 | -2.35 | -35.18% | 0.05 | 176 | 140 | 1.07 | -0.36 | 0.02 | -0.33 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 93.00 | 4.50 | 4.95 | 4.73 | 5.40 | -1.40 | -20.59% | 0.05 | 146 | 289 | 1.06 | -0.38 | 0.02 | -0.34 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 94.00 | 4.95 | 5.35 | 5.15 | 5.21 | -2.29 | -30.54% | 0.05 | 202 | 318 | 1.07 | -0.41 | 0.02 | -0.34 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 95.00 | 5.40 | 5.90 | 5.65 | 5.61 | -2.49 | -30.75% | 0.06 | 213 | 2,878 | 1.06 | -0.43 | 0.02 | -0.35 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 96.00 | 5.95 | 6.40 | 6.18 | 6.04 | -2.72 | -31.05% | 0.06 | 106 | 201 | 1.06 | -0.46 | 0.02 | -0.35 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 97.00 | 6.45 | 6.95 | 6.70 | 7.55 | -1.45 | -16.12% | 0.07 | 267 | 183 | 1.06 | -0.48 | 0.02 | -0.35 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 98.00 | 6.80 | 7.50 | 7.15 | 7.50 | -2.04 | -21.39% | 0.07 | 38 | 154 | 1.05 | -0.50 | 0.03 | -0.35 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 99.00 | 7.30 | 8.15 | 7.73 | 7.01 | -2.73 | -28.03% | 0.08 | 64 | 6 | 1.04 | -0.53 | 0.02 | -0.35 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 100.00 | 7.90 | 8.75 | 8.33 | 9.25 | -2.13 | -18.72% | 0.08 | 190 | 6,524 | 1.04 | -0.55 | 0.02 | -0.35 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 101.00 | 8.45 | 9.30 | 8.88 | 10.20 | +0.50 | +5.16% | 0.09 | 2 | 14 | 1.03 | -0.58 | 0.02 | -0.34 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 102.00 | 9.05 | 9.95 | 9.50 | 10.55 | -0.20 | -1.86% | 0.09 | 6 | 69 | 1.03 | -0.60 | 0.02 | -0.34 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 103.00 | 9.80 | 10.70 | 10.25 | 10.15 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.04 | -0.62 | 0.02 | -0.33 | 4/6/2026 | 4/8/2026 3:59:55 PM EST |
| 104.00 | 10.45 | 11.40 | 10.93 | 18.32 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.03 | -0.65 | 0.02 | -0.33 | 4/1/2026 | 4/8/2026 3:59:55 PM EST |
| 105.00 | 11.15 | 12.10 | 11.63 | 13.12 | -3.26 | -19.91% | 0.11 | 5 | 3,262 | 1.03 | -0.67 | 0.02 | -0.32 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 106.00 | 12.10 | 12.85 | 12.48 | % | 0.12 | 0 | 0 | 1.05 | -0.69 | 0.02 | -0.31 | 4/8/2026 3:59:55 PM EST | |||
| 107.00 | 12.45 | 14.15 | 13.30 | % | 0.12 | 0 | 0 | 1.06 | -0.71 | 0.02 | -0.30 | 4/8/2026 3:59:55 PM EST | |||
| 108.00 | 13.05 | 14.85 | 13.95 | % | 0.13 | 0 | 0 | 1.04 | -0.73 | 0.02 | -0.29 | 4/8/2026 3:59:55 PM EST | |||
| 109.00 | 13.85 | 15.95 | 14.90 | % | 0.14 | 0 | 0 | 1.07 | -0.75 | 0.02 | -0.28 | 4/8/2026 3:59:55 PM EST | |||
| 110.00 | 14.85 | 16.55 | 15.70 | 16.12 | -1.74 | -9.75% | 0.14 | 37 | 335 | 1.07 | -0.76 | 0.02 | -0.27 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 111.00 | 15.85 | 18.45 | 17.15 | % | 0.15 | 0 | 0 | 1.19 | -0.78 | 0.02 | -0.26 | 4/8/2026 3:59:55 PM EST | |||
| 112.00 | 16.65 | 18.75 | 17.70 | % | 0.16 | 0 | 0 | 1.14 | -0.80 | 0.02 | -0.25 | 4/8/2026 3:59:55 PM EST | |||
| 113.00 | 17.55 | 18.50 | 18.03 | % | 0.16 | 0 | 0 | 1.04 | -0.81 | 0.02 | -0.24 | 4/8/2026 3:59:55 PM EST | |||
| 114.00 | 18.10 | 20.55 | 19.33 | % | 0.17 | 0 | 0 | 1.10 | -0.83 | 0.02 | -0.23 | 4/8/2026 3:59:55 PM EST | |||
| 115.00 | 19.05 | 21.85 | 20.45 | 23.70 | 0.00 | 0.00% | 0.18 | 0 | 327 | 1.17 | -0.84 | 0.02 | -0.22 | 4/7/2026 | 4/8/2026 3:59:55 PM EST |
| 116.00 | 19.65 | 22.75 | 21.20 | 19.94 | % | 0.18 | 1 | 0 | 1.10 | -0.85 | 0.01 | -0.21 | 4/8/2026 | 4/8/2026 3:59:55 PM EST | |
| 117.00 | 20.55 | 22.35 | 21.45 | % | 0.18 | 0 | 0 | 0.94 | -0.86 | 0.01 | -0.20 | 4/8/2026 3:59:55 PM EST | |||
| 118.00 | 21.45 | 24.50 | 22.98 | % | 0.19 | 0 | 0 | 1.57 | -0.87 | 0.01 | -0.19 | 4/8/2026 3:59:55 PM EST | |||
| 119.00 | 22.70 | 25.05 | 23.88 | % | 0.20 | 0 | 0 | 1.50 | -0.88 | 0.01 | -0.18 | 4/8/2026 3:59:55 PM EST | |||
| 120.00 | 23.40 | 26.35 | 24.88 | 34.20 | 0.00 | 0.00% | 0.21 | 0 | 318 | 1.60 | -0.89 | 0.01 | -0.17 | 4/1/2026 | 4/8/2026 3:59:55 PM EST |
| 121.00 | 24.20 | 27.30 | 25.75 | % | 0.21 | 0 | 0 | 1.63 | -0.90 | 0.01 | -0.16 | 4/8/2026 3:59:55 PM EST | |||
| 122.00 | 25.10 | 28.20 | 26.65 | % | 0.22 | 0 | 0 | 1.64 | -0.91 | 0.01 | -0.15 | 4/8/2026 3:59:55 PM EST | |||
| 123.00 | 26.40 | 29.15 | 27.78 | % | 0.23 | 0 | 0 | 1.66 | -0.91 | 0.01 | -0.14 | 4/8/2026 3:59:55 PM EST | |||
| 124.00 | 26.95 | 30.10 | 28.53 | % | 0.23 | 0 | 0 | 1.68 | -0.92 | 0.01 | -0.13 | 4/8/2026 3:59:55 PM EST | |||
| 125.00 | 27.90 | 31.00 | 29.45 | 28.15 | -2.35 | -7.71% | 0.24 | 1 | 109 | 1.69 | -0.93 | 0.01 | -0.13 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 130.00 | 32.70 | 35.90 | 34.30 | 33.00 | -0.98 | -2.89% | 0.26 | 1 | 460 | 1.82 | -0.95 | 0.01 | -0.09 | 4/8/2026 | 4/8/2026 3:59:55 PM EST |
| 135.00 | 37.60 | 40.80 | 39.20 | 53.12 | 0.00 | 0.00% | 0.29 | 0 | 20 | 1.94 | -0.97 | 0.00 | -0.07 | 3/31/2026 | 4/8/2026 3:59:55 PM EST |
| 140.00 | 42.50 | 45.75 | 44.13 | % | 0.32 | 0 | 2 | 2.06 | -0.98 | 0.00 | -0.05 | 4/8/2026 3:59:55 PM EST | |||
| 145.00 | 47.45 | 50.70 | 49.08 | % | 0.34 | 0 | 0 | 2.17 | -0.99 | 0.00 | -0.03 | 4/8/2026 3:59:55 PM EST | |||
| 150.00 | 52.60 | 55.70 | 54.15 | % | 0.36 | 0 | 0 | 2.29 | -0.99 | 0.00 | -0.02 | 4/8/2026 3:59:55 PM EST | |||
| 155.00 | 56.70 | 60.70 | 58.70 | % | 0.38 | 0 | 0 | 2.43 | -0.99 | 0.00 | -0.02 | 4/8/2026 3:59:55 PM EST | |||
| 160.00 | 62.70 | 65.65 | 64.18 | % | 0.40 | 0 | 0 | 2.50 | -1.00 | 0.00 | -0.01 | 4/8/2026 3:59:55 PM EST | |||
| 165.00 | 67.40 | 70.65 | 69.03 | % | 0.42 | 0 | 0 | 2.60 | -1.00 | 0.00 | -0.01 | 4/8/2026 3:59:55 PM EST | |||
| 170.00 | 72.25 | 75.65 | 73.95 | 79.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 3:59:55 PM EST |
| 175.00 | 76.90 | 80.65 | 78.78 | % | 0.45 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:55 PM EST | |||
| 180.00 | 82.25 | 85.65 | 83.95 | % | 0.47 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:55 PM EST |