Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $80.01 as of 4/22/2026 10:38:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.55 | 45.20 | 43.88 | % | 1.10 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:58:31 PM EST | |||
| 45.00 | 37.55 | 40.20 | 38.88 | 45.80 | 0.00 | 0.00% | 0.86 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 12:58:31 PM EST |
| 50.00 | 32.60 | 35.25 | 33.93 | 29.60 | 0.00 | 0.00% | 0.68 | 0 | 8 | 2.84 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 12:58:31 PM EST |
| 55.00 | 27.65 | 30.25 | 28.95 | 33.76 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.43 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 4/22/2026 12:58:31 PM EST |
| 60.00 | 22.95 | 25.40 | 24.18 | 24.30 | +3.92 | +19.24% | 0.40 | 2 | 532 | 2.10 | 0.98 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 61.00 | 21.80 | 24.40 | 23.10 | 23.56 | +4.17 | +21.51% | 0.38 | 127 | 11 | 2.02 | 0.97 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 62.00 | 20.70 | 23.45 | 22.08 | 22.57 | +2.81 | +14.23% | 0.36 | 126 | 6 | 1.97 | 0.97 | 0.01 | -0.05 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 63.00 | 19.85 | 22.45 | 21.15 | 24.92 | +6.15 | +32.77% | 0.34 | 1 | 6 | 1.89 | 0.96 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 64.00 | 19.00 | 21.50 | 20.25 | 22.81 | +5.95 | +35.30% | 0.32 | 248 | 248 | 1.87 | 0.95 | 0.01 | -0.07 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 65.00 | 17.90 | 20.65 | 19.28 | 21.10 | +4.99 | +30.98% | 0.30 | 509 | 301 | 1.81 | 0.94 | 0.01 | -0.08 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 66.00 | 17.20 | 19.70 | 18.45 | 20.15 | +5.03 | +33.27% | 0.28 | 261 | 261 | 1.75 | 0.93 | 0.01 | -0.09 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 67.00 | 16.25 | 18.10 | 17.18 | 17.19 | +4.84 | +39.19% | 0.26 | 126 | 3 | 1.33 | 0.92 | 0.01 | -0.11 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 68.00 | 15.30 | 17.30 | 16.30 | 16.20 | +3.05 | +23.20% | 0.24 | 136 | 37 | 1.42 | 0.90 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 69.00 | 14.50 | 16.25 | 15.38 | 12.40 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.40 | 0.89 | 0.01 | -0.13 | 4/21/2026 | 4/22/2026 12:58:31 PM EST |
| 70.00 | 13.60 | 15.35 | 14.48 | 16.50 | +2.82 | +20.62% | 0.21 | 5 | 63 | 0.99 | 0.87 | 0.02 | -0.15 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 71.00 | 12.80 | 14.45 | 13.63 | 14.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.00 | 0.85 | 0.02 | -0.16 | 4/21/2026 | 4/22/2026 12:58:31 PM EST |
| 72.00 | 12.05 | 13.85 | 12.95 | 9.67 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.10 | 0.84 | 0.02 | -0.18 | 4/20/2026 | 4/22/2026 12:58:31 PM EST |
| 73.00 | 11.25 | 12.80 | 12.03 | 11.99 | +1.94 | +19.31% | 0.16 | 202 | 9 | 1.07 | 0.81 | 0.02 | -0.19 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 74.00 | 10.35 | 12.60 | 11.48 | 11.61 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.12 | 0.79 | 0.02 | -0.21 | 4/21/2026 | 4/22/2026 12:58:31 PM EST |
| 75.00 | 9.85 | 11.20 | 10.53 | 10.65 | +2.45 | +29.88% | 0.14 | 232 | 190 | 1.02 | 0.77 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 76.00 | 9.10 | 10.55 | 9.83 | 10.15 | +2.63 | +34.98% | 0.13 | 3 | 35 | 1.09 | 0.74 | 0.02 | -0.23 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 77.00 | 8.50 | 9.70 | 9.10 | 11.00 | +3.10 | +39.25% | 0.12 | 13 | 62 | 1.04 | 0.72 | 0.03 | -0.24 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 78.00 | 8.25 | 9.05 | 8.65 | 8.53 | +1.88 | +28.28% | 0.11 | 63 | 585 | 1.05 | 0.69 | 0.03 | -0.25 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 79.00 | 7.75 | 8.40 | 8.08 | 8.88 | +2.90 | +48.50% | 0.10 | 30 | 210 | 1.05 | 0.66 | 0.03 | -0.26 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 80.00 | 7.25 | 7.75 | 7.50 | 7.50 | +2.00 | +36.37% | 0.09 | 253 | 1,399 | 1.04 | 0.63 | 0.03 | -0.27 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 81.00 | 6.60 | 7.15 | 6.88 | 6.45 | +1.65 | +34.38% | 0.08 | 39 | 701 | 1.04 | 0.60 | 0.03 | -0.28 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 82.00 | 6.05 | 6.65 | 6.35 | 6.30 | +1.95 | +44.83% | 0.08 | 77 | 361 | 1.03 | 0.57 | 0.03 | -0.28 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 83.00 | 5.55 | 6.10 | 5.83 | 5.50 | +1.20 | +27.91% | 0.07 | 165 | 113 | 1.04 | 0.54 | 0.03 | -0.29 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 84.00 | 5.10 | 5.50 | 5.30 | 5.17 | +1.47 | +39.73% | 0.06 | 216 | 147 | 1.04 | 0.51 | 0.03 | -0.29 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 85.00 | 4.85 | 5.10 | 4.98 | 4.95 | +1.37 | +38.27% | 0.06 | 1,095 | 1,015 | 1.04 | 0.48 | 0.03 | -0.29 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 86.00 | 4.35 | 4.70 | 4.53 | 4.30 | +1.05 | +32.31% | 0.05 | 148 | 119 | 1.03 | 0.46 | 0.03 | -0.29 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 87.00 | 4.00 | 4.25 | 4.13 | 4.15 | +1.18 | +39.74% | 0.05 | 164 | 252 | 1.04 | 0.43 | 0.03 | -0.29 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 88.00 | 3.55 | 3.90 | 3.73 | 3.55 | +0.85 | +31.49% | 0.04 | 248 | 541 | 1.04 | 0.40 | 0.03 | -0.28 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 89.00 | 3.20 | 3.60 | 3.40 | 3.30 | +0.85 | +34.70% | 0.04 | 136 | 186 | 1.05 | 0.37 | 0.03 | -0.28 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 90.00 | 3.00 | 3.25 | 3.13 | 3.12 | +0.84 | +36.85% | 0.03 | 2,417 | 3,227 | 1.05 | 0.35 | 0.03 | -0.27 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 91.00 | 2.77 | 2.99 | 2.88 | 2.70 | +0.58 | +27.36% | 0.03 | 92 | 511 | 1.05 | 0.32 | 0.03 | -0.27 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 92.00 | 2.52 | 2.72 | 2.62 | 2.53 | +0.73 | +40.56% | 0.03 | 140 | 343 | 1.05 | 0.30 | 0.03 | -0.26 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 93.00 | 2.28 | 2.46 | 2.37 | 2.40 | +0.67 | +38.73% | 0.03 | 51 | 256 | 1.06 | 0.28 | 0.02 | -0.25 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 94.00 | 2.06 | 2.27 | 2.17 | 2.31 | +0.71 | +44.38% | 0.02 | 85 | 287 | 1.06 | 0.26 | 0.02 | -0.24 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 95.00 | 1.90 | 2.02 | 1.96 | 1.90 | +0.44 | +30.14% | 0.02 | 915 | 1,766 | 1.05 | 0.24 | 0.02 | -0.24 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 96.00 | 1.72 | 1.89 | 1.81 | 1.72 | +0.30 | +21.13% | 0.02 | 31 | 172 | 1.07 | 0.22 | 0.02 | -0.23 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 97.00 | 1.55 | 1.68 | 1.62 | 1.57 | +0.22 | +16.30% | 0.02 | 29 | 191 | 1.07 | 0.21 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 98.00 | 1.40 | 1.55 | 1.48 | 1.44 | +0.34 | +30.91% | 0.02 | 142 | 235 | 1.08 | 0.19 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 99.00 | 1.26 | 1.48 | 1.37 | 1.45 | +0.40 | +38.10% | 0.01 | 315 | 183 | 1.09 | 0.18 | 0.02 | -0.20 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 100.00 | 1.15 | 1.30 | 1.23 | 1.17 | +0.24 | +25.81% | 0.01 | 4,678 | 4,880 | 1.09 | 0.16 | 0.02 | -0.19 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 101.00 | 1.03 | 1.16 | 1.10 | 1.05 | +0.23 | +28.05% | 0.01 | 155 | 2,063 | 1.10 | 0.15 | 0.02 | -0.18 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 102.00 | 0.93 | 1.08 | 1.01 | 1.06 | +0.21 | +24.71% | 0.01 | 141 | 67 | 1.10 | 0.14 | 0.02 | -0.18 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 103.00 | 0.82 | 0.99 | 0.91 | 0.94 | -0.11 | -10.48% | 0.01 | 52 | 108 | 1.11 | 0.13 | 0.01 | -0.17 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 104.00 | 0.74 | 0.93 | 0.84 | 1.02 | +0.31 | +43.67% | 0.01 | 41 | 45 | 1.12 | 0.12 | 0.01 | -0.16 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 105.00 | 0.69 | 0.83 | 0.76 | 0.70 | +0.08 | +12.91% | 0.01 | 299 | 885 | 1.12 | 0.11 | 0.01 | -0.15 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 106.00 | 0.61 | 0.79 | 0.70 | 0.83 | -0.22 | -20.96% | 0.01 | 31 | 145 | 1.13 | 0.10 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 107.00 | 0.53 | 0.74 | 0.64 | 0.78 | +0.27 | +52.95% | 0.01 | 46 | 41 | 1.14 | 0.09 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 108.00 | 0.50 | 0.67 | 0.59 | 0.60 | +0.11 | +22.45% | 0.01 | 11 | 183 | 1.14 | 0.09 | 0.01 | -0.13 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 109.00 | 0.44 | 0.60 | 0.52 | 0.50 | -0.10 | -16.67% | 0.00 | 14 | 34 | 1.14 | 0.08 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 110.00 | 0.45 | 0.53 | 0.49 | 0.66 | +0.21 | +46.67% | 0.00 | 164 | 1,315 | 1.15 | 0.07 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 111.00 | 0.35 | 0.55 | 0.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.16 | 0.07 | 0.01 | -0.11 | 4/21/2026 | 4/22/2026 12:58:31 PM EST |
| 112.00 | 0.33 | 0.46 | 0.40 | 0.42 | +0.04 | +10.53% | 0.00 | 2 | 29 | 1.16 | 0.06 | 0.01 | -0.11 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 113.00 | 0.28 | 0.45 | 0.37 | 0.53 | +0.10 | +23.26% | 0.00 | 2 | 69 | 1.16 | 0.06 | 0.01 | -0.10 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 114.00 | 0.26 | 0.44 | 0.35 | 0.48 | +0.08 | +20.00% | 0.00 | 1 | 54 | 1.18 | 0.06 | 0.01 | -0.09 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 115.00 | 0.26 | 0.39 | 0.33 | 0.33 | +0.05 | +17.86% | 0.00 | 355 | 921 | 1.19 | 0.05 | 0.01 | -0.09 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 116.00 | 0.23 | 0.37 | 0.30 | 0.37 | +0.09 | +32.15% | 0.00 | 14 | 84 | 1.20 | 0.05 | 0.01 | -0.08 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 117.00 | 0.21 | 0.42 | 0.32 | 0.25 | -0.03 | -10.72% | 0.00 | 19 | 39 | 1.23 | 0.04 | 0.01 | -0.08 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 118.00 | 0.19 | 0.38 | 0.29 | 0.29 | -0.14 | -32.56% | 0.00 | 9 | 24 | 1.21 | 0.04 | 0.01 | -0.08 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 119.00 | 0.15 | 0.33 | 0.24 | 0.26 | -0.04 | -13.34% | 0.00 | 9 | 6 | 1.21 | 0.04 | 0.01 | -0.07 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 120.00 | 0.20 | 0.24 | 0.22 | 0.24 | +0.06 | +33.34% | 0.00 | 177 | 2,137 | 1.22 | 0.03 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 121.00 | 0.13 | 0.30 | 0.22 | 0.36 | -0.26 | -41.94% | 0.00 | 4 | 61 | 1.22 | 0.03 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 122.00 | 0.12 | 0.28 | 0.20 | 0.20 | % | 0.00 | 3 | 0 | 1.23 | 0.03 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 12:58:31 PM EST | |
| 123.00 | 0.10 | 0.27 | 0.19 | 0.42 | % | 0.00 | 2 | 0 | 1.24 | 0.03 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 12:58:31 PM EST | |
| 124.00 | 0.00 | 0.79 | 0.40 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.68 | 0.02 | 0.00 | -0.03 | 4/17/2026 | 4/22/2026 12:58:31 PM EST |
| 125.00 | 0.10 | 0.24 | 0.17 | 0.16 | +0.04 | +33.34% | 0.00 | 3 | 189 | 1.27 | 0.02 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 130.00 | 0.06 | 0.27 | 0.17 | 0.11 | -0.02 | -15.39% | 0.00 | 31 | 1,240 | 1.32 | 0.02 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 135.00 | 0.00 | 0.42 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.87 | 0.01 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 12:58:31 PM EST |
| 140.00 | 0.04 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 757 | 1.33 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 145.00 | 0.01 | 0.13 | 0.07 | 0.10 | +0.09 | +900.00% | 0.00 | 2 | 26 | 1.37 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.28 | -73.69% | 0.00 | 6 | 43 | 1.61 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 12:58:31 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 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 12:58:31 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.08 | -72.73% | 0.00 | 7 | 115 | 1.62 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 4 | 279 | 1.47 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 55.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 115 | 258 | 1.23 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 60.00 | 0.14 | 0.20 | 0.17 | 0.17 | -0.16 | -48.49% | 0.00 | 136 | 1,060 | 1.13 | -0.02 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 61.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.24 | -57.15% | 0.00 | 161 | 93 | 1.10 | -0.03 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 62.00 | 0.18 | 0.30 | 0.24 | 0.26 | -0.22 | -45.84% | 0.00 | 18 | 81 | 1.11 | -0.03 | 0.01 | -0.05 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 63.00 | 0.23 | 0.34 | 0.29 | 0.36 | -0.17 | -32.08% | 0.00 | 16 | 90 | 1.10 | -0.04 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 64.00 | 0.00 | 0.46 | 0.23 | 0.36 | -0.28 | -43.75% | 0.00 | 3 | 72 | 1.17 | -0.05 | 0.01 | -0.07 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 65.00 | 0.36 | 0.40 | 0.38 | 0.41 | -0.35 | -46.06% | 0.01 | 104 | 807 | 1.08 | -0.06 | 0.01 | -0.08 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 66.00 | 0.41 | 0.53 | 0.47 | 0.47 | -0.52 | -52.53% | 0.01 | 21 | 243 | 1.07 | -0.07 | 0.01 | -0.09 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 67.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.47 | -43.93% | 0.01 | 10 | 245 | 1.06 | -0.08 | 0.01 | -0.11 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 68.00 | 0.60 | 0.66 | 0.63 | 0.66 | -0.59 | -47.20% | 0.01 | 47 | 232 | 1.05 | -0.10 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 69.00 | 0.60 | 0.84 | 0.72 | 0.75 | -0.68 | -47.56% | 0.01 | 205 | 112 | 1.04 | -0.11 | 0.01 | -0.13 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 70.00 | 0.80 | 0.85 | 0.83 | 0.90 | -0.74 | -45.13% | 0.01 | 285 | 2,046 | 1.04 | -0.13 | 0.02 | -0.15 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 71.00 | 0.95 | 1.09 | 1.02 | 1.03 | -0.87 | -45.79% | 0.01 | 227 | 142 | 1.03 | -0.14 | 0.02 | -0.16 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 72.00 | 1.11 | 1.22 | 1.17 | 1.17 | -0.87 | -42.65% | 0.02 | 199 | 3,654 | 1.01 | -0.16 | 0.02 | -0.18 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 73.00 | 1.28 | 1.43 | 1.36 | 1.37 | -1.11 | -44.76% | 0.02 | 137 | 194 | 1.02 | -0.19 | 0.02 | -0.19 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 74.00 | 1.51 | 1.66 | 1.59 | 1.67 | -1.14 | -40.57% | 0.02 | 156 | 363 | 1.01 | -0.21 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 75.00 | 1.73 | 1.88 | 1.81 | 1.77 | -1.40 | -44.17% | 0.02 | 417 | 2,590 | 1.01 | -0.23 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 76.00 | 2.02 | 2.17 | 2.10 | 2.12 | -1.23 | -36.72% | 0.03 | 41 | 598 | 1.01 | -0.26 | 0.02 | -0.23 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 77.00 | 2.32 | 2.45 | 2.39 | 2.50 | -1.48 | -37.19% | 0.03 | 53 | 173 | 1.00 | -0.28 | 0.03 | -0.24 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 78.00 | 2.64 | 2.80 | 2.72 | 2.85 | -1.63 | -36.39% | 0.03 | 93 | 245 | 1.01 | -0.31 | 0.03 | -0.25 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 79.00 | 3.00 | 3.30 | 3.15 | 3.22 | -1.93 | -37.48% | 0.04 | 88 | 257 | 1.01 | -0.34 | 0.03 | -0.26 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 80.00 | 3.35 | 3.70 | 3.53 | 3.62 | -1.78 | -32.97% | 0.04 | 364 | 1,148 | 1.00 | -0.37 | 0.03 | -0.27 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 81.00 | 3.80 | 4.15 | 3.98 | 4.10 | -2.10 | -33.88% | 0.05 | 43 | 410 | 1.02 | -0.40 | 0.03 | -0.28 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 82.00 | 4.20 | 4.60 | 4.40 | 4.37 | -2.28 | -34.29% | 0.05 | 202 | 200 | 1.01 | -0.43 | 0.03 | -0.28 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 83.00 | 4.75 | 5.10 | 4.93 | 5.10 | -2.09 | -29.07% | 0.06 | 144 | 129 | 1.01 | -0.46 | 0.03 | -0.29 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 84.00 | 5.25 | 5.65 | 5.45 | 5.73 | -2.12 | -27.01% | 0.06 | 156 | 154 | 1.01 | -0.49 | 0.03 | -0.29 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 85.00 | 5.80 | 6.20 | 6.00 | 6.05 | -2.47 | -29.00% | 0.07 | 146 | 410 | 1.01 | -0.52 | 0.03 | -0.29 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 86.00 | 6.35 | 6.80 | 6.58 | 6.99 | -2.26 | -24.44% | 0.08 | 13 | 143 | 1.01 | -0.55 | 0.03 | -0.29 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 87.00 | 6.95 | 7.40 | 7.18 | 7.27 | -2.61 | -26.42% | 0.08 | 32 | 130 | 1.01 | -0.57 | 0.03 | -0.29 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 88.00 | 7.60 | 8.05 | 7.83 | 8.23 | -2.92 | -26.19% | 0.09 | 40 | 113 | 1.01 | -0.60 | 0.03 | -0.28 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 89.00 | 8.15 | 8.75 | 8.45 | 8.65 | -2.85 | -24.79% | 0.09 | 13 | 256 | 1.00 | -0.63 | 0.03 | -0.28 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 90.00 | 8.90 | 9.45 | 9.18 | 9.44 | -3.24 | -25.56% | 0.10 | 109 | 463 | 1.00 | -0.65 | 0.03 | -0.27 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 91.00 | 9.60 | 10.15 | 9.88 | 9.26 | -1.41 | -13.22% | 0.11 | 19 | 41 | 1.01 | -0.68 | 0.03 | -0.27 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 92.00 | 10.30 | 10.90 | 10.60 | 10.65 | -2.98 | -21.87% | 0.12 | 2 | 233 | 1.01 | -0.70 | 0.03 | -0.26 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 93.00 | 11.05 | 12.35 | 11.70 | 13.16 | 0.00 | 0.00% | 0.13 | 0 | 487 | 1.02 | -0.72 | 0.02 | -0.25 | 4/21/2026 | 4/22/2026 12:58:31 PM EST |
| 94.00 | 11.85 | 13.15 | 12.50 | 12.30 | -2.15 | -14.88% | 0.13 | 1 | 57 | 1.02 | -0.74 | 0.02 | -0.24 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 95.00 | 12.60 | 13.95 | 13.28 | 12.22 | -3.53 | -22.42% | 0.14 | 5 | 147 | 0.99 | -0.76 | 0.02 | -0.24 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 96.00 | 13.05 | 14.85 | 13.95 | 12.02 | -6.74 | -35.93% | 0.15 | 1 | 125 | 0.94 | -0.78 | 0.02 | -0.23 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 97.00 | 14.20 | 15.65 | 14.93 | 17.85 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.98 | -0.79 | 0.02 | -0.22 | 4/20/2026 | 4/22/2026 12:58:31 PM EST |
| 98.00 | 15.05 | 16.60 | 15.83 | 19.40 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.93 | -0.81 | 0.02 | -0.21 | 4/20/2026 | 4/22/2026 12:58:31 PM EST |
| 99.00 | 15.95 | 17.50 | 16.73 | 16.22 | -5.73 | -26.11% | 0.17 | 40 | 38 | 1.26 | -0.82 | 0.02 | -0.20 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 100.00 | 16.85 | 18.40 | 17.63 | 15.90 | -5.91 | -27.10% | 0.18 | 6 | 45 | 0.99 | -0.84 | 0.02 | -0.19 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 101.00 | 17.25 | 19.30 | 18.28 | 15.78 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.29 | -0.85 | 0.02 | -0.18 | 4/17/2026 | 4/22/2026 12:58:31 PM EST |
| 102.00 | 18.60 | 20.40 | 19.50 | 19.88 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.35 | -0.86 | 0.02 | -0.18 | 4/21/2026 | 4/22/2026 12:58:31 PM EST |
| 103.00 | 18.75 | 21.20 | 19.98 | 16.76 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.34 | -0.87 | 0.01 | -0.17 | 4/17/2026 | 4/22/2026 12:58:31 PM EST |
| 104.00 | 20.30 | 22.10 | 21.20 | 17.60 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.35 | -0.88 | 0.01 | -0.16 | 4/14/2026 | 4/22/2026 12:58:31 PM EST |
| 105.00 | 21.25 | 23.05 | 22.15 | 25.77 | 0.00 | 0.00% | 0.21 | 0 | 46 | 1.37 | -0.89 | 0.01 | -0.15 | 4/21/2026 | 4/22/2026 12:58:31 PM EST |
| 106.00 | 22.25 | 24.00 | 23.13 | 19.70 | 0.00 | 0.00% | 0.22 | 0 | 35 | 1.39 | -0.90 | 0.01 | -0.14 | 4/17/2026 | 4/22/2026 12:58:31 PM EST |
| 107.00 | 22.70 | 24.95 | 23.83 | 20.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.41 | -0.91 | 0.01 | -0.14 | 4/17/2026 | 4/22/2026 12:58:31 PM EST |
| 108.00 | 23.40 | 25.90 | 24.65 | 21.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.43 | -0.91 | 0.01 | -0.13 | 4/17/2026 | 4/22/2026 12:58:31 PM EST |
| 109.00 | 24.35 | 26.85 | 25.60 | 15.05 | 0.00 | 0.00% | 0.23 | 0 | 28 | 1.45 | -0.92 | 0.01 | -0.12 | 4/13/2026 | 4/22/2026 12:58:31 PM EST |
| 110.00 | 25.50 | 27.95 | 26.73 | 26.45 | -5.08 | -16.12% | 0.24 | 42 | 49 | 1.51 | -0.93 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 12:58:31 PM EST |
| 111.00 | 26.25 | 28.95 | 27.60 | % | 0.25 | 0 | 0 | 1.55 | -0.93 | 0.01 | -0.11 | 4/22/2026 12:58:31 PM EST | |||
| 112.00 | 27.20 | 29.75 | 28.48 | % | 0.25 | 0 | 0 | 1.51 | -0.94 | 0.01 | -0.11 | 4/22/2026 12:58:31 PM EST | |||
| 113.00 | 28.15 | 30.75 | 29.45 | % | 0.26 | 0 | 0 | 1.54 | -0.94 | 0.01 | -0.10 | 4/22/2026 12:58:31 PM EST | |||
| 114.00 | 29.15 | 31.85 | 30.50 | % | 0.27 | 0 | 0 | 1.61 | -0.94 | 0.01 | -0.09 | 4/22/2026 12:58:31 PM EST | |||
| 115.00 | 30.10 | 32.70 | 31.40 | 26.22 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.59 | -0.95 | 0.01 | -0.09 | 4/16/2026 | 4/22/2026 12:58:31 PM EST |
| 116.00 | 31.05 | 33.70 | 32.38 | % | 0.28 | 0 | 0 | 1.62 | -0.95 | 0.01 | -0.08 | 4/22/2026 12:58:31 PM EST | |||
| 117.00 | 32.05 | 34.65 | 33.35 | % | 0.29 | 0 | 0 | 1.63 | -0.96 | 0.01 | -0.08 | 4/22/2026 12:58:31 PM EST | |||
| 118.00 | 33.00 | 35.65 | 34.33 | % | 0.29 | 0 | 0 | 1.65 | -0.96 | 0.01 | -0.08 | 4/22/2026 12:58:31 PM EST | |||
| 119.00 | 34.00 | 36.65 | 35.33 | % | 0.30 | 0 | 0 | 1.68 | -0.96 | 0.01 | -0.07 | 4/22/2026 12:58:31 PM EST | |||
| 120.00 | 35.00 | 37.60 | 36.30 | 31.00 | 0.00 | 0.00% | 0.30 | 0 | 21 | 1.69 | -0.97 | 0.00 | -0.07 | 4/16/2026 | 4/22/2026 12:58:31 PM EST |
| 121.00 | 35.95 | 38.60 | 37.28 | % | 0.31 | 0 | 0 | 1.72 | -0.97 | 0.00 | -0.06 | 4/22/2026 12:58:31 PM EST | |||
| 122.00 | 36.95 | 39.60 | 38.28 | % | 0.31 | 0 | 0 | 1.74 | -0.97 | 0.00 | -0.06 | 4/22/2026 12:58:31 PM EST | |||
| 123.00 | 37.95 | 40.70 | 39.33 | % | 0.32 | 0 | 0 | 1.81 | -0.97 | 0.00 | -0.06 | 4/22/2026 12:58:31 PM EST | |||
| 124.00 | 38.95 | 41.60 | 40.28 | % | 0.32 | 0 | 0 | 1.80 | -0.98 | 0.00 | -0.03 | 4/22/2026 12:58:31 PM EST | |||
| 125.00 | 39.90 | 42.55 | 41.23 | 37.28 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.80 | -0.98 | 0.00 | -0.03 | 4/14/2026 | 4/22/2026 12:58:31 PM EST |
| 130.00 | 44.90 | 47.55 | 46.23 | 42.00 | 0.00 | 0.00% | 0.36 | 0 | 20 | 1.93 | -0.98 | 0.00 | -0.04 | 3/23/2026 | 4/22/2026 12:58:31 PM EST |
| 135.00 | 49.90 | 52.55 | 51.23 | % | 0.38 | 0 | 0 | 2.05 | -0.99 | 0.00 | -0.01 | 4/22/2026 12:58:31 PM EST | |||
| 140.00 | 54.85 | 57.65 | 56.25 | 59.16 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.21 | -1.00 | 0.00 | -0.01 | 3/27/2026 | 4/22/2026 12:58:31 PM EST |
| 145.00 | 59.90 | 62.65 | 61.28 | % | 0.42 | 0 | 0 | 2.31 | -1.00 | 0.00 | -0.01 | 4/22/2026 12:58:31 PM EST | |||
| 150.00 | 64.90 | 67.70 | 66.30 | % | 0.44 | 0 | 0 | 2.44 | -1.00 | 0.00 | -0.01 | 4/22/2026 12:58:31 PM EST |