Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $94.90 as of 4/10/2026 8:28:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 43.75 | 47.55 | 45.65 | 46.87 | % | 1.14 | 1 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 45.00 | 38.70 | 42.45 | 40.58 | % | 0.90 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 50.00 | 33.70 | 36.90 | 35.30 | 36.35 | +10.17 | +38.85% | 0.71 | 25 | 9 | 3.17 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 55.00 | 28.75 | 32.40 | 30.58 | % | 0.56 | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 60.00 | 23.75 | 27.65 | 25.70 | 26.80 | -7.50 | -21.87% | 0.43 | 9 | 6 | 2.43 | 0.99 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 61.00 | 22.75 | 26.65 | 24.70 | 27.60 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.41 | 0.99 | 0.00 | -0.05 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 62.00 | 21.75 | 25.05 | 23.40 | 23.45 | -4.30 | -15.50% | 0.38 | 31 | 4 | 2.08 | 0.98 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 63.00 | 20.85 | 24.05 | 22.45 | 22.52 | -8.69 | -27.85% | 0.36 | 31 | 3 | 2.26 | 0.98 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 64.00 | 19.80 | 23.60 | 21.70 | 21.89 | -3.91 | -15.16% | 0.34 | 53 | 1 | 2.16 | 0.98 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 65.00 | 19.00 | 22.45 | 20.73 | 20.98 | -2.84 | -11.93% | 0.32 | 57 | 37 | 1.96 | 0.97 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 66.00 | 18.55 | 21.45 | 20.00 | 19.91 | -2.96 | -12.95% | 0.30 | 39 | 35 | 1.90 | 0.96 | 0.01 | -0.10 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 67.00 | 17.00 | 20.05 | 18.53 | 19.01 | -13.20 | -40.99% | 0.28 | 284 | 5 | 1.70 | 0.96 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 68.00 | 16.30 | 19.15 | 17.73 | 18.00 | -3.50 | -16.28% | 0.26 | 266 | 6 | 1.65 | 0.95 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 69.00 | 15.50 | 17.75 | 16.63 | 16.84 | -4.37 | -20.61% | 0.24 | 407 | 389 | 1.47 | 0.94 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 70.00 | 14.90 | 16.75 | 15.83 | 15.91 | -4.31 | -21.32% | 0.23 | 691 | 434 | 1.40 | 0.93 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 71.00 | 13.90 | 16.55 | 15.23 | 15.33 | -2.67 | -14.84% | 0.21 | 288 | 274 | 1.60 | 0.91 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 72.00 | 13.30 | 14.75 | 14.03 | 14.01 | -3.71 | -20.94% | 0.19 | 152 | 122 | 1.24 | 0.90 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 73.00 | 12.85 | 13.80 | 13.33 | 13.02 | -3.71 | -22.18% | 0.18 | 159 | 123 | 0.93 | 0.88 | 0.02 | -0.20 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 74.00 | 11.95 | 12.95 | 12.45 | 12.49 | -2.50 | -16.68% | 0.17 | 64 | 14 | 0.93 | 0.86 | 0.02 | -0.22 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 75.00 | 11.40 | 12.05 | 11.73 | 11.85 | -4.41 | -27.13% | 0.16 | 158 | 254 | 0.97 | 0.84 | 0.02 | -0.24 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 76.00 | 10.60 | 11.25 | 10.93 | 10.80 | -4.47 | -29.28% | 0.14 | 113 | 31 | 0.98 | 0.82 | 0.02 | -0.26 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 77.00 | 9.45 | 10.50 | 9.98 | 10.60 | -3.26 | -23.53% | 0.13 | 13 | 40 | 0.91 | 0.80 | 0.02 | -0.27 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 78.00 | 9.15 | 9.70 | 9.43 | 10.20 | -3.26 | -24.22% | 0.12 | 7 | 82 | 0.99 | 0.77 | 0.02 | -0.29 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 79.00 | 8.35 | 9.30 | 8.83 | 10.90 | -1.70 | -13.50% | 0.11 | 21 | 86 | 1.02 | 0.74 | 0.03 | -0.31 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 80.00 | 7.90 | 8.35 | 8.13 | 8.10 | -4.40 | -35.20% | 0.10 | 116 | 1,305 | 1.02 | 0.71 | 0.03 | -0.32 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 81.00 | 7.10 | 7.75 | 7.43 | 7.25 | -2.90 | -28.58% | 0.09 | 20 | 58 | 1.00 | 0.68 | 0.03 | -0.34 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 82.00 | 6.50 | 7.05 | 6.78 | 6.85 | -2.47 | -26.51% | 0.08 | 120 | 119 | 1.00 | 0.65 | 0.03 | -0.35 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 83.00 | 6.10 | 6.50 | 6.30 | 6.10 | -3.79 | -38.33% | 0.08 | 15 | 97 | 1.02 | 0.62 | 0.03 | -0.36 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 84.00 | 5.50 | 6.20 | 5.85 | 5.70 | -3.31 | -36.74% | 0.07 | 18 | 182 | 1.04 | 0.59 | 0.03 | -0.37 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 85.00 | 5.05 | 5.35 | 5.20 | 5.29 | -2.71 | -33.88% | 0.06 | 1,442 | 1,460 | 1.01 | 0.56 | 0.03 | -0.37 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 86.00 | 4.60 | 4.95 | 4.78 | 4.88 | -3.22 | -39.76% | 0.06 | 398 | 112 | 1.03 | 0.52 | 0.03 | -0.37 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 87.00 | 4.30 | 4.70 | 4.50 | 4.50 | -2.90 | -39.19% | 0.05 | 268 | 240 | 1.06 | 0.49 | 0.03 | -0.38 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 88.00 | 3.95 | 4.25 | 4.10 | 4.00 | -3.00 | -42.86% | 0.05 | 2,053 | 958 | 1.07 | 0.46 | 0.03 | -0.38 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 89.00 | 3.55 | 3.85 | 3.70 | 3.56 | -2.44 | -40.67% | 0.04 | 2,665 | 464 | 1.06 | 0.43 | 0.03 | -0.37 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 90.00 | 3.40 | 3.50 | 3.45 | 3.40 | -2.40 | -41.38% | 0.04 | 8,212 | 4,707 | 1.08 | 0.41 | 0.03 | -0.37 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 91.00 | 2.97 | 3.25 | 3.11 | 3.25 | -2.07 | -38.91% | 0.03 | 429 | 355 | 1.09 | 0.38 | 0.03 | -0.36 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 92.00 | 2.70 | 2.97 | 2.84 | 2.80 | -2.05 | -42.27% | 0.03 | 582 | 469 | 1.09 | 0.35 | 0.03 | -0.36 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 93.00 | 2.26 | 2.89 | 2.58 | 2.59 | -1.84 | -41.54% | 0.03 | 471 | 375 | 1.10 | 0.33 | 0.03 | -0.35 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 94.00 | 2.26 | 2.48 | 2.37 | 2.25 | -1.83 | -44.86% | 0.03 | 576 | 212 | 1.11 | 0.31 | 0.03 | -0.34 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 95.00 | 2.05 | 2.16 | 2.11 | 2.26 | -1.44 | -38.92% | 0.02 | 16,489 | 8,337 | 1.11 | 0.28 | 0.03 | -0.33 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 96.00 | 1.84 | 2.06 | 1.95 | 1.91 | -1.42 | -42.65% | 0.02 | 343 | 347 | 1.12 | 0.26 | 0.02 | -0.32 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 97.00 | 1.66 | 1.89 | 1.78 | 1.72 | -1.38 | -44.52% | 0.02 | 847 | 185 | 1.14 | 0.24 | 0.02 | -0.31 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 98.00 | 1.51 | 1.73 | 1.62 | 1.74 | -1.06 | -37.86% | 0.02 | 1,042 | 950 | 1.14 | 0.22 | 0.02 | -0.30 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 99.00 | 1.41 | 1.50 | 1.46 | 1.44 | -1.12 | -43.75% | 0.01 | 625 | 1,108 | 1.14 | 0.21 | 0.02 | -0.29 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 100.00 | 1.30 | 1.35 | 1.33 | 1.32 | -1.02 | -43.59% | 0.01 | 15,535 | 3,742 | 1.15 | 0.19 | 0.02 | -0.27 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 101.00 | 1.15 | 1.24 | 1.20 | 1.14 | -0.90 | -44.12% | 0.01 | 133 | 288 | 1.15 | 0.18 | 0.02 | -0.26 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 102.00 | 0.95 | 1.22 | 1.09 | 1.09 | -0.73 | -40.11% | 0.01 | 235 | 270 | 1.16 | 0.16 | 0.02 | -0.25 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 103.00 | 0.90 | 1.05 | 0.98 | 1.01 | -0.59 | -36.88% | 0.01 | 332 | 202 | 1.16 | 0.15 | 0.02 | -0.24 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 104.00 | 0.77 | 1.03 | 0.90 | 0.83 | -0.71 | -46.11% | 0.01 | 157 | 436 | 1.18 | 0.14 | 0.02 | -0.23 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 105.00 | 0.75 | 0.90 | 0.83 | 0.81 | -0.59 | -42.15% | 0.01 | 740 | 1,142 | 1.19 | 0.13 | 0.01 | -0.21 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 106.00 | 0.59 | 0.84 | 0.72 | 0.73 | -0.60 | -45.12% | 0.01 | 61 | 508 | 1.18 | 0.12 | 0.01 | -0.20 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 107.00 | 0.54 | 0.75 | 0.65 | 0.66 | -0.44 | -40.00% | 0.01 | 27 | 124 | 1.18 | 0.11 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 108.00 | 0.54 | 0.68 | 0.61 | 0.59 | -0.48 | -44.86% | 0.01 | 42 | 195 | 1.20 | 0.10 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 109.00 | 0.42 | 0.63 | 0.53 | 0.55 | -0.38 | -40.86% | 0.00 | 70 | 106 | 1.19 | 0.09 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 110.00 | 0.41 | 0.70 | 0.56 | 0.56 | -0.33 | -37.08% | 0.01 | 1,676 | 2,124 | 1.24 | 0.08 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 111.00 | 0.37 | 0.55 | 0.46 | 0.51 | -0.26 | -33.77% | 0.00 | 122 | 63 | 1.22 | 0.08 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 112.00 | 0.33 | 0.65 | 0.49 | 0.38 | -0.36 | -48.65% | 0.00 | 14 | 104 | 1.27 | 0.07 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 113.00 | 0.25 | 0.71 | 0.48 | 0.30 | -0.30 | -50.00% | 0.00 | 13 | 290 | 1.28 | 0.06 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 114.00 | 0.20 | 0.82 | 0.51 | 0.36 | -0.23 | -38.99% | 0.00 | 18 | 197 | 1.31 | 0.06 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 115.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.25 | -45.46% | 0.00 | 314 | 971 | 1.25 | 0.06 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 116.00 | 0.27 | 0.56 | 0.42 | 0.30 | -0.17 | -36.17% | 0.00 | 217 | 97 | 1.34 | 0.05 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 117.00 | 0.07 | 0.63 | 0.35 | 0.26 | -0.17 | -39.54% | 0.00 | 19 | 55 | 1.26 | 0.05 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 118.00 | 0.15 | 0.29 | 0.22 | 0.22 | -0.27 | -55.11% | 0.00 | 13 | 149 | 1.24 | 0.04 | 0.01 | -0.10 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 119.00 | 0.07 | 0.54 | 0.31 | 0.27 | -0.09 | -25.00% | 0.00 | 7 | 166 | 1.28 | 0.04 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 120.00 | 0.20 | 0.23 | 0.22 | 0.22 | -0.13 | -37.15% | 0.00 | 457 | 975 | 1.29 | 0.04 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 121.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 37 | 24 | 1.59 | 0.03 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 122.00 | 0.00 | 0.54 | 0.27 | 0.19 | -0.12 | -38.71% | 0.00 | 10 | 20 | 1.62 | 0.02 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 123.00 | 0.05 | 0.45 | 0.25 | 0.19 | -0.39 | -67.25% | 0.00 | 18 | 13 | 1.32 | 0.02 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 124.00 | 0.00 | 0.24 | 0.12 | 0.12 | -0.13 | -52.00% | 0.00 | 13 | 6 | 1.43 | 0.02 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 125.00 | 0.08 | 0.26 | 0.17 | 0.15 | -0.06 | -28.58% | 0.00 | 72 | 743 | 1.35 | 0.02 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 126.00 | 0.10 | 0.52 | 0.31 | 0.15 | -0.05 | -25.00% | 0.00 | 107 | 17 | 1.49 | 0.02 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 127.00 | 0.00 | 0.63 | 0.32 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.78 | 0.01 | 0.00 | -0.03 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 128.00 | 0.00 | 0.75 | 0.38 | 0.08 | -0.57 | -87.70% | 0.00 | 5 | 7 | 1.89 | 0.01 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 130.00 | 0.05 | 0.27 | 0.16 | 0.07 | -0.08 | -53.34% | 0.00 | 176 | 419 | 1.43 | 0.01 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 1.18 | 0.59 | 0.08 | 0.00 | 0.00% | 0.00 | 37 | 145 | 2.31 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.04 | -40.00% | 0.00 | 21 | 47 | 1.80 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.11 | 0.06 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 439 | 1.67 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.52 | 0.26 | 0.01 | -0.04 | -80.00% | 0.00 | 70 | 30 | 2.28 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 27 | 32 | 2.08 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 10 | 50 | 1.97 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.12 | -92.31% | 0.00 | 1 | 375 | 1.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 256 | 2,911 | 1.47 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 60.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.10 | -62.50% | 0.00 | 486 | 533 | 1.18 | -0.01 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 61.00 | 0.05 | 0.13 | 0.09 | 0.24 | +0.16 | +200.00% | 0.00 | 60 | 120 | 1.20 | -0.01 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 62.00 | 0.01 | 0.12 | 0.07 | 0.26 | +0.13 | +100.00% | 0.00 | 30 | 67 | 1.05 | -0.02 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 63.00 | 0.00 | 0.30 | 0.15 | 0.16 | +0.07 | +77.78% | 0.00 | 62 | 80 | 1.39 | -0.02 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 64.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 75 | 21 | 1.31 | -0.02 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 65.00 | 0.17 | 0.21 | 0.19 | 0.20 | +0.03 | +17.65% | 0.00 | 1,364 | 480 | 1.14 | -0.03 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 66.00 | 0.10 | 0.34 | 0.22 | 0.25 | +0.08 | +47.06% | 0.00 | 86 | 163 | 1.10 | -0.04 | 0.01 | -0.10 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 67.00 | 0.25 | 0.34 | 0.30 | 0.30 | +0.18 | +150.00% | 0.00 | 188 | 237 | 1.12 | -0.04 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 68.00 | 0.22 | 0.39 | 0.31 | 0.31 | +0.11 | +55.00% | 0.00 | 187 | 168 | 1.09 | -0.05 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 69.00 | 0.38 | 0.46 | 0.42 | 0.37 | +0.10 | +37.04% | 0.01 | 116 | 178 | 1.09 | -0.06 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 70.00 | 0.45 | 0.47 | 0.46 | 0.46 | +0.21 | +84.00% | 0.01 | 1,269 | 1,205 | 1.08 | -0.07 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 71.00 | 0.53 | 0.59 | 0.56 | 0.55 | +0.23 | +71.88% | 0.01 | 167 | 158 | 1.08 | -0.09 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 72.00 | 0.62 | 0.67 | 0.65 | 0.66 | +0.30 | +83.34% | 0.01 | 281 | 463 | 1.06 | -0.10 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 73.00 | 0.77 | 0.80 | 0.79 | 0.78 | +0.31 | +65.96% | 0.01 | 626 | 304 | 1.06 | -0.12 | 0.02 | -0.20 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 74.00 | 0.90 | 0.98 | 0.94 | 0.89 | +0.39 | +78.00% | 0.01 | 231 | 219 | 1.05 | -0.14 | 0.02 | -0.22 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 75.00 | 1.08 | 1.21 | 1.15 | 1.10 | +0.52 | +89.66% | 0.02 | 3,372 | 1,390 | 1.06 | -0.16 | 0.02 | -0.24 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 76.00 | 1.22 | 1.39 | 1.31 | 1.34 | +0.59 | +78.67% | 0.02 | 751 | 332 | 1.05 | -0.18 | 0.02 | -0.26 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 77.00 | 1.48 | 1.58 | 1.53 | 1.59 | +0.78 | +96.30% | 0.02 | 375 | 750 | 1.04 | -0.20 | 0.02 | -0.27 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 78.00 | 1.73 | 1.84 | 1.79 | 1.79 | +0.81 | +82.66% | 0.02 | 916 | 457 | 1.04 | -0.23 | 0.02 | -0.29 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 79.00 | 2.03 | 2.15 | 2.09 | 2.07 | +0.97 | +88.19% | 0.03 | 244 | 550 | 1.04 | -0.26 | 0.03 | -0.31 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 80.00 | 2.39 | 2.45 | 2.42 | 2.42 | +1.11 | +84.74% | 0.03 | 3,563 | 1,836 | 1.04 | -0.29 | 0.03 | -0.32 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 81.00 | 2.75 | 2.88 | 2.82 | 2.77 | +1.27 | +84.67% | 0.03 | 304 | 832 | 1.05 | -0.32 | 0.03 | -0.34 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 82.00 | 3.10 | 3.25 | 3.18 | 3.17 | +1.32 | +71.36% | 0.04 | 6,601 | 417 | 1.05 | -0.35 | 0.03 | -0.35 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 83.00 | 3.55 | 3.70 | 3.63 | 3.60 | +1.56 | +76.48% | 0.04 | 485 | 337 | 1.05 | -0.38 | 0.03 | -0.36 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 84.00 | 3.90 | 4.20 | 4.05 | 4.10 | +1.58 | +62.70% | 0.05 | 556 | 218 | 1.05 | -0.41 | 0.03 | -0.37 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 85.00 | 4.35 | 4.75 | 4.55 | 4.65 | +1.95 | +72.23% | 0.05 | 1,459 | 1,448 | 1.05 | -0.44 | 0.03 | -0.37 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 86.00 | 4.95 | 5.35 | 5.15 | 5.13 | +2.11 | +69.87% | 0.06 | 622 | 239 | 1.07 | -0.48 | 0.03 | -0.37 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 87.00 | 5.50 | 5.95 | 5.73 | 5.70 | +2.25 | +65.22% | 0.07 | 341 | 530 | 1.07 | -0.51 | 0.03 | -0.38 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 88.00 | 6.25 | 6.60 | 6.43 | 6.35 | +2.53 | +66.23% | 0.07 | 720 | 392 | 1.10 | -0.54 | 0.03 | -0.38 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 89.00 | 6.85 | 7.25 | 7.05 | 7.02 | +2.72 | +63.26% | 0.08 | 269 | 430 | 1.10 | -0.57 | 0.03 | -0.37 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 90.00 | 7.50 | 7.95 | 7.73 | 7.69 | +2.94 | +61.90% | 0.09 | 1,540 | 1,363 | 1.10 | -0.59 | 0.03 | -0.37 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 91.00 | 8.25 | 8.65 | 8.45 | 8.39 | +3.16 | +60.43% | 0.09 | 46 | 102 | 1.12 | -0.62 | 0.03 | -0.36 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 92.00 | 8.95 | 9.70 | 9.33 | 9.05 | +3.23 | +55.50% | 0.10 | 122 | 117 | 1.16 | -0.65 | 0.03 | -0.36 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 93.00 | 9.70 | 10.15 | 9.93 | 10.12 | +3.12 | +44.58% | 0.11 | 78 | 339 | 1.14 | -0.67 | 0.03 | -0.35 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 94.00 | 10.10 | 10.95 | 10.53 | 10.41 | +2.51 | +31.78% | 0.11 | 25 | 141 | 1.11 | -0.69 | 0.03 | -0.34 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 95.00 | 11.25 | 11.75 | 11.50 | 11.35 | +3.35 | +41.88% | 0.12 | 100 | 450 | 1.15 | -0.72 | 0.03 | -0.33 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 96.00 | 12.05 | 12.60 | 12.33 | 12.50 | +3.70 | +42.05% | 0.13 | 50 | 136 | 1.16 | -0.74 | 0.02 | -0.32 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 97.00 | 12.25 | 13.75 | 13.00 | 13.22 | +3.65 | +38.14% | 0.13 | 7 | 294 | 1.13 | -0.76 | 0.02 | -0.31 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 98.00 | 13.70 | 14.20 | 13.95 | 13.68 | +3.33 | +32.18% | 0.14 | 101 | 93 | 1.17 | -0.78 | 0.02 | -0.30 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 99.00 | 14.60 | 15.45 | 15.03 | 12.41 | +1.14 | +10.12% | 0.15 | 7 | 73 | 1.24 | -0.79 | 0.02 | -0.29 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 100.00 | 15.40 | 16.00 | 15.70 | 15.57 | +3.84 | +32.74% | 0.16 | 116 | 690 | 1.21 | -0.81 | 0.02 | -0.27 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 101.00 | 16.30 | 17.25 | 16.78 | 16.50 | +3.30 | +25.00% | 0.17 | 20 | 5 | 1.27 | -0.82 | 0.02 | -0.26 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 102.00 | 16.65 | 18.15 | 17.40 | 14.58 | +0.91 | +6.66% | 0.17 | 2 | 40 | 1.18 | -0.84 | 0.02 | -0.25 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 103.00 | 17.60 | 18.70 | 18.15 | 14.88 | 0.00 | 0.00% | 0.18 | 0 | 72 | 1.13 | -0.85 | 0.02 | -0.24 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 104.00 | 18.50 | 19.95 | 19.23 | 16.42 | -3.64 | -18.15% | 0.18 | 1 | 1 | 1.20 | -0.86 | 0.02 | -0.23 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 105.00 | 19.20 | 20.60 | 19.90 | 17.50 | +0.95 | +5.74% | 0.19 | 1 | 55 | 1.07 | -0.87 | 0.01 | -0.21 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 106.00 | 19.15 | 23.10 | 21.13 | 17.43 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.86 | -0.88 | 0.01 | -0.20 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 107.00 | 21.70 | 22.40 | 22.05 | 20.45 | -1.80 | -8.09% | 0.21 | 1 | 1 | 1.22 | -0.89 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 108.00 | 21.65 | 24.55 | 23.10 | 17.97 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.80 | -0.90 | 0.01 | -0.18 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 109.00 | 21.95 | 25.95 | 23.95 | 21.65 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.94 | -0.91 | 0.01 | -0.17 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 110.00 | 22.90 | 26.90 | 24.90 | 24.45 | +1.55 | +6.77% | 0.23 | 5 | 80 | 1.98 | -0.92 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 111.00 | 24.05 | 27.45 | 25.75 | 21.45 | +6.75 | +45.92% | 0.23 | 1 | 1 | 1.90 | -0.92 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 112.00 | 25.00 | 28.80 | 26.90 | % | 0.24 | 0 | 0 | 2.02 | -0.93 | 0.01 | -0.14 | 4/17/2026 4:00:02 PM EST | |||
| 113.00 | 25.95 | 29.65 | 27.80 | % | 0.25 | 0 | 1 | 2.04 | -0.94 | 0.01 | -0.13 | 4/17/2026 4:00:02 PM EST | |||
| 114.00 | 26.75 | 30.65 | 28.70 | 17.55 | 0.00 | 0.00% | 0.25 | 0 | 15 | 2.07 | -0.94 | 0.01 | -0.12 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 115.00 | 27.75 | 31.65 | 29.70 | 28.20 | 0.00 | 0.00% | 0.26 | 0 | 42 | 2.12 | -0.94 | 0.01 | -0.12 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 116.00 | 28.70 | 32.60 | 30.65 | 31.31 | 0.00 | 0.00% | 0.26 | 0 | 81 | 2.14 | -0.95 | 0.01 | -0.11 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 117.00 | 29.70 | 33.60 | 31.65 | % | 0.27 | 0 | 0 | 2.17 | -0.95 | 0.01 | -0.11 | 4/17/2026 4:00:02 PM EST | |||
| 118.00 | 30.80 | 34.55 | 32.68 | % | 0.28 | 0 | 0 | 2.20 | -0.96 | 0.01 | -0.10 | 4/17/2026 4:00:02 PM EST | |||
| 119.00 | 31.80 | 35.50 | 33.65 | % | 0.28 | 0 | 0 | 2.22 | -0.96 | 0.01 | -0.09 | 4/17/2026 4:00:02 PM EST | |||
| 120.00 | 32.65 | 36.60 | 34.63 | 33.90 | 0.00 | 0.00% | 0.29 | 0 | 68 | 2.28 | -0.96 | 0.01 | -0.09 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 121.00 | 33.75 | 37.50 | 35.63 | 28.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.30 | -0.97 | 0.00 | -0.06 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 122.00 | 34.75 | 38.50 | 36.63 | % | 0.30 | 0 | 0 | 2.33 | -0.98 | 0.00 | -0.06 | 4/17/2026 4:00:02 PM EST | |||
| 123.00 | 35.60 | 39.45 | 37.53 | % | 0.31 | 0 | 0 | 2.35 | -0.98 | 0.00 | -0.05 | 4/17/2026 4:00:02 PM EST | |||
| 124.00 | 36.75 | 40.55 | 38.65 | % | 0.31 | 0 | 0 | 2.40 | -0.98 | 0.00 | -0.05 | 4/17/2026 4:00:02 PM EST | |||
| 125.00 | 37.70 | 41.50 | 39.60 | 32.53 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.41 | -0.98 | 0.00 | -0.05 | 4/10/2026 | 4/17/2026 4:00:02 PM EST |
| 126.00 | 38.70 | 42.45 | 40.58 | % | 0.32 | 0 | 0 | 2.43 | -0.98 | 0.00 | -0.05 | 4/17/2026 4:00:02 PM EST | |||
| 127.00 | 39.70 | 43.45 | 41.58 | % | 0.33 | 0 | 0 | 2.48 | -0.99 | 0.00 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 128.00 | 40.55 | 44.50 | 42.53 | % | 0.33 | 0 | 0 | 2.49 | -0.99 | 0.00 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 130.00 | 42.65 | 46.40 | 44.53 | 37.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.56 | -0.99 | 0.00 | -0.03 | 3/25/2026 | 4/17/2026 4:00:02 PM EST |
| 135.00 | 47.60 | 51.45 | 49.53 | % | 0.37 | 0 | 0 | 2.71 | -1.00 | 0.00 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 140.00 | 52.40 | 56.35 | 54.38 | % | 0.39 | 0 | 0 | 2.83 | -1.00 | 0.00 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 145.00 | 57.70 | 61.30 | 59.50 | % | 0.41 | 0 | 0 | 2.95 | -1.00 | 0.00 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 150.00 | 62.65 | 66.30 | 64.48 | % | 0.43 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST |