Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $70.68 as of 5/6/2026 8:34:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 51.40 | 54.40 | 52.90 | 48.00 | 0.00 | 0.00% | 2.65 | 0 | 23 | 5.51 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 22.50 | 49.10 | 51.90 | 50.50 | 68.70 | 0.00 | 0.00% | 2.24 | 0 | 17 | 5.09 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 3:59:37 PM EST |
| 25.00 | 46.60 | 49.45 | 48.03 | 73.05 | 0.00 | 0.00% | 1.92 | 0 | 13 | 4.54 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:37 PM EST |
| 30.00 | 41.65 | 44.45 | 43.05 | 38.95 | 0.00 | 0.00% | 1.43 | 0 | 57 | 3.88 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:37 PM EST |
| 35.00 | 36.65 | 39.50 | 38.08 | 39.87 | 0.00 | 0.00% | 1.09 | 0 | 10 | 2.99 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:37 PM EST |
| 40.00 | 31.70 | 34.45 | 33.08 | 24.93 | 0.00 | 0.00% | 0.83 | 0 | 67 | 2.85 | 0.99 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 45.00 | 26.75 | 29.60 | 28.18 | 25.24 | 0.00 | 0.00% | 0.63 | 0 | 249 | 2.39 | 0.98 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 46.00 | 25.80 | 28.60 | 27.20 | % | 0.59 | 0 | 0 | 2.27 | 0.97 | 0.00 | -0.05 | 5/6/2026 3:59:37 PM EST | |||
| 46.50 | 25.30 | 28.15 | 26.73 | % | 0.57 | 0 | 0 | 2.23 | 0.97 | 0.00 | -0.05 | 5/6/2026 3:59:37 PM EST | |||
| 47.00 | 24.80 | 27.60 | 26.20 | % | 0.56 | 0 | 0 | 2.18 | 0.97 | 0.00 | -0.05 | 5/6/2026 3:59:37 PM EST | |||
| 47.50 | 24.10 | 27.15 | 25.63 | % | 0.54 | 0 | 0 | 2.25 | 0.96 | 0.00 | -0.07 | 5/6/2026 3:59:37 PM EST | |||
| 48.00 | 23.85 | 26.65 | 25.25 | % | 0.53 | 0 | 0 | 2.10 | 0.96 | 0.01 | -0.07 | 5/6/2026 3:59:37 PM EST | |||
| 48.50 | 23.35 | 26.15 | 24.75 | % | 0.51 | 0 | 0 | 2.13 | 0.96 | 0.01 | -0.07 | 5/6/2026 3:59:37 PM EST | |||
| 49.00 | 22.85 | 25.75 | 24.30 | % | 0.50 | 0 | 0 | 2.09 | 0.95 | 0.01 | -0.09 | 5/6/2026 3:59:37 PM EST | |||
| 50.00 | 21.45 | 24.65 | 23.05 | 20.71 | 0.00 | 0.00% | 0.46 | 0 | 211 | 1.76 | 0.95 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 51.00 | 20.75 | 23.75 | 22.25 | % | 0.44 | 0 | 0 | 1.96 | 0.94 | 0.01 | -0.10 | 5/6/2026 3:59:37 PM EST | |||
| 52.00 | 20.00 | 22.75 | 21.38 | % | 0.41 | 0 | 0 | 1.90 | 0.93 | 0.01 | -0.12 | 5/6/2026 3:59:37 PM EST | |||
| 53.00 | 19.05 | 21.70 | 20.38 | % | 0.38 | 0 | 0 | 1.88 | 0.92 | 0.01 | -0.12 | 5/6/2026 3:59:37 PM EST | |||
| 54.00 | 18.10 | 20.95 | 19.53 | % | 0.36 | 0 | 0 | 1.62 | 0.91 | 0.01 | -0.13 | 5/6/2026 3:59:37 PM EST | |||
| 55.00 | 16.65 | 19.85 | 18.25 | 18.35 | +2.02 | +12.37% | 0.33 | 2 | 705 | 1.32 | 0.90 | 0.01 | -0.14 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 56.00 | 16.30 | 18.90 | 17.60 | 14.77 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.25 | 0.89 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 57.00 | 15.35 | 18.20 | 16.78 | % | 0.29 | 0 | 0 | 1.35 | 0.87 | 0.01 | -0.16 | 5/6/2026 3:59:37 PM EST | |||
| 58.00 | 14.50 | 16.70 | 15.60 | 13.94 | 0.00 | 0.00% | 0.27 | 0 | 40 | 1.33 | 0.86 | 0.02 | -0.17 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 59.00 | 13.70 | 16.35 | 15.03 | % | 0.25 | 0 | 0 | 1.35 | 0.84 | 0.02 | -0.19 | 5/6/2026 3:59:37 PM EST | |||
| 60.00 | 12.75 | 15.45 | 14.10 | 12.22 | 0.00 | 0.00% | 0.23 | 0 | 1,078 | 1.27 | 0.82 | 0.02 | -0.20 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 61.00 | 12.05 | 15.10 | 13.58 | % | 0.22 | 0 | 0 | 1.31 | 0.80 | 0.02 | -0.21 | 5/6/2026 3:59:37 PM EST | |||
| 62.00 | 11.25 | 14.00 | 12.63 | % | 0.20 | 0 | 0 | 1.31 | 0.78 | 0.02 | -0.23 | 5/6/2026 3:59:37 PM EST | |||
| 63.00 | 10.35 | 13.35 | 11.85 | % | 0.19 | 0 | 0 | 1.32 | 0.75 | 0.02 | -0.24 | 5/6/2026 3:59:37 PM EST | |||
| 64.00 | 9.80 | 12.45 | 11.13 | 8.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.30 | 0.72 | 0.02 | -0.26 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 65.00 | 9.65 | 10.70 | 10.18 | 11.00 | +2.00 | +22.23% | 0.16 | 52 | 736 | 1.34 | 0.70 | 0.02 | -0.27 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 66.00 | 8.45 | 10.90 | 9.68 | 8.56 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.35 | 0.67 | 0.03 | -0.28 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 67.00 | 8.60 | 9.45 | 9.03 | 9.60 | +2.01 | +26.49% | 0.13 | 1 | 8 | 1.35 | 0.64 | 0.03 | -0.29 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 68.00 | 8.05 | 8.70 | 8.38 | 9.00 | +2.13 | +31.01% | 0.12 | 1 | 21 | 1.34 | 0.61 | 0.03 | -0.30 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 69.00 | 7.55 | 8.15 | 7.85 | 7.90 | +1.60 | +25.40% | 0.11 | 2 | 95 | 1.34 | 0.59 | 0.03 | -0.31 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 70.00 | 7.20 | 7.55 | 7.38 | 7.39 | +1.14 | +18.24% | 0.11 | 150 | 2,720 | 1.33 | 0.56 | 0.03 | -0.32 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 71.00 | 6.50 | 7.05 | 6.78 | 6.75 | +0.95 | +16.38% | 0.10 | 6 | 260 | 1.32 | 0.53 | 0.03 | -0.32 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 72.00 | 6.00 | 6.55 | 6.28 | 6.20 | +1.06 | +20.63% | 0.09 | 2 | 65 | 1.34 | 0.51 | 0.03 | -0.33 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 73.00 | 5.55 | 6.10 | 5.83 | 5.75 | +1.07 | +22.87% | 0.08 | 42 | 77 | 1.33 | 0.48 | 0.03 | -0.33 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 74.00 | 5.10 | 5.65 | 5.38 | 5.49 | +0.99 | +22.00% | 0.07 | 24 | 36 | 1.32 | 0.46 | 0.03 | -0.33 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 75.00 | 4.75 | 5.20 | 4.98 | 5.00 | +0.75 | +17.65% | 0.07 | 259 | 7,202 | 1.33 | 0.43 | 0.03 | -0.33 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 76.00 | 4.35 | 4.85 | 4.60 | 4.70 | +1.02 | +27.72% | 0.06 | 37 | 365 | 1.34 | 0.41 | 0.03 | -0.32 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 77.00 | 4.00 | 4.45 | 4.23 | 3.80 | +0.40 | +11.77% | 0.05 | 26 | 505 | 1.33 | 0.38 | 0.03 | -0.32 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 78.00 | 3.65 | 4.15 | 3.90 | 4.18 | +0.93 | +28.62% | 0.05 | 39 | 958 | 1.34 | 0.36 | 0.02 | -0.31 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 79.00 | 3.40 | 3.80 | 3.60 | 3.58 | +0.58 | +19.34% | 0.05 | 18 | 456 | 1.35 | 0.34 | 0.02 | -0.31 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 80.00 | 3.10 | 3.50 | 3.30 | 3.25 | +0.49 | +17.76% | 0.04 | 132 | 10,157 | 1.34 | 0.32 | 0.02 | -0.30 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 81.00 | 2.93 | 3.35 | 3.14 | 2.48 | +0.06 | +2.48% | 0.04 | 56 | 354 | 1.35 | 0.30 | 0.02 | -0.29 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 82.00 | 2.70 | 3.05 | 2.88 | 3.03 | +0.71 | +30.61% | 0.04 | 5 | 827 | 1.35 | 0.28 | 0.02 | -0.28 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 83.00 | 2.50 | 2.88 | 2.69 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 349 | 1.36 | 0.26 | 0.02 | -0.27 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 84.00 | 2.28 | 2.69 | 2.49 | 2.45 | +0.70 | +40.00% | 0.03 | 3 | 646 | 1.36 | 0.24 | 0.02 | -0.26 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 85.00 | 2.10 | 2.33 | 2.22 | 2.20 | +0.43 | +24.30% | 0.03 | 156 | 5,018 | 1.36 | 0.22 | 0.02 | -0.25 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 86.00 | 1.92 | 2.13 | 2.03 | 2.21 | +0.61 | +38.13% | 0.02 | 14 | 263 | 1.36 | 0.21 | 0.02 | -0.24 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 87.00 | 1.75 | 1.98 | 1.87 | 1.90 | +0.57 | +42.86% | 0.02 | 6 | 693 | 1.37 | 0.19 | 0.02 | -0.23 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 88.00 | 1.58 | 1.82 | 1.70 | 1.78 | +0.49 | +37.99% | 0.02 | 1 | 1,947 | 1.37 | 0.18 | 0.02 | -0.22 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 89.00 | 1.46 | 1.86 | 1.66 | 1.72 | +0.45 | +35.44% | 0.02 | 12 | 399 | 1.38 | 0.17 | 0.02 | -0.21 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 90.00 | 1.36 | 1.60 | 1.48 | 1.52 | +0.33 | +27.74% | 0.02 | 149 | 14,385 | 1.39 | 0.16 | 0.02 | -0.20 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 91.00 | 1.21 | 1.44 | 1.33 | 1.30 | +0.26 | +25.00% | 0.01 | 5 | 138 | 1.39 | 0.14 | 0.01 | -0.19 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 92.00 | 1.11 | 1.32 | 1.22 | 1.29 | +0.34 | +35.79% | 0.01 | 82 | 455 | 1.39 | 0.13 | 0.01 | -0.19 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 93.00 | 1.02 | 1.22 | 1.12 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.40 | 0.13 | 0.01 | -0.18 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 94.00 | 0.92 | 1.10 | 1.01 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 680 | 1.41 | 0.12 | 0.01 | -0.17 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 95.00 | 0.88 | 1.07 | 0.98 | 1.05 | +0.20 | +23.53% | 0.01 | 25 | 2,636 | 1.43 | 0.11 | 0.01 | -0.16 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 96.00 | 0.77 | 1.00 | 0.89 | 0.98 | +0.20 | +25.65% | 0.01 | 2 | 81 | 1.43 | 0.10 | 0.01 | -0.16 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 97.00 | 0.70 | 0.94 | 0.82 | 0.85 | +0.19 | +28.79% | 0.01 | 1 | 136 | 1.43 | 0.10 | 0.01 | -0.15 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 98.00 | 0.64 | 0.88 | 0.76 | 0.80 | +0.16 | +25.00% | 0.01 | 23 | 692 | 1.44 | 0.09 | 0.01 | -0.14 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 99.00 | 0.29 | 0.83 | 0.56 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.46 | 0.08 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 100.00 | 0.65 | 0.71 | 0.68 | 0.68 | +0.12 | +21.43% | 0.01 | 109 | 9,108 | 1.47 | 0.08 | 0.01 | -0.13 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 105.00 | 0.36 | 0.58 | 0.47 | 0.52 | +0.11 | +26.83% | 0.00 | 30 | 2,394 | 1.51 | 0.06 | 0.01 | -0.11 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 110.00 | 0.15 | 0.50 | 0.33 | 0.50 | +0.21 | +72.42% | 0.00 | 4 | 6,072 | 1.58 | 0.04 | 0.01 | -0.08 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 115.00 | 0.20 | 0.34 | 0.27 | 0.28 | +0.02 | +7.70% | 0.00 | 12 | 2,972 | 1.63 | 0.03 | 0.00 | -0.07 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 120.00 | 0.05 | 0.35 | 0.20 | 0.40 | +0.23 | +135.30% | 0.00 | 5 | 5,533 | 1.67 | 0.02 | 0.00 | -0.05 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 125.00 | 0.01 | 0.23 | 0.12 | 0.12 | -0.02 | -14.29% | 0.00 | 3 | 3,927 | 1.71 | 0.02 | 0.00 | -0.04 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.04 | +40.00% | 0.00 | 1 | 3,430 | 1.73 | 0.01 | 0.00 | -0.03 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 135.00 | 0.00 | 0.38 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 509 | 1.91 | 0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 140.00 | 0.10 | 0.58 | 0.34 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,998 | 1.83 | 0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 145.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,184 | 1.79 | 0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 150.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,421 | 1.82 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 155.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 511 | 2.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 937 | 2.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 228 | 2.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 170.00 | 0.01 | 0.56 | 0.29 | 0.03 | 0.00 | 0.00% | 0.00 | 12 | 1,591 | 2.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 175.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 285 | 3.14 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:37 PM EST |
| 180.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,291 | 2.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 405 | 3.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 22.50 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 204 | 2.75 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:37 PM EST |
| 25.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 272 | 2.51 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:37 PM EST |
| 30.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 564 | 2.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 35.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,102 | 2.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 404 | 1.76 | -0.01 | 0.00 | -0.02 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 45.00 | 0.12 | 0.27 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 851 | 1.54 | -0.02 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 46.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 1.58 | -0.03 | 0.00 | -0.05 | 5/6/2026 3:59:37 PM EST | |||
| 46.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.30 | -0.03 | 0.00 | -0.05 | 5/6/2026 3:59:37 PM EST | |||
| 47.00 | 0.00 | 0.44 | 0.22 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.80 | -0.03 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 47.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.44 | -0.04 | 0.00 | -0.07 | 5/6/2026 3:59:37 PM EST | |||
| 48.00 | 0.00 | 0.46 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | -0.04 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 48.50 | 0.00 | 0.49 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | -0.04 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 49.00 | 0.00 | 0.57 | 0.29 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.39 | -0.05 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 50.00 | 0.24 | 0.44 | 0.34 | 0.32 | -0.07 | -17.95% | 0.01 | 6 | 3,127 | 1.46 | -0.05 | 0.01 | -0.09 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 51.00 | 0.02 | 0.56 | 0.29 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | -0.06 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 52.00 | 0.30 | 0.73 | 0.52 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.31 | -0.07 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 53.00 | 0.36 | 0.59 | 0.48 | % | 0.01 | 0 | 0 | 1.38 | -0.08 | 0.01 | -0.12 | 5/6/2026 3:59:37 PM EST | |||
| 54.00 | 0.45 | 0.66 | 0.56 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.34 | -0.09 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 55.00 | 0.60 | 0.70 | 0.65 | 0.61 | -0.17 | -21.80% | 0.01 | 11 | 2,204 | 1.35 | -0.10 | 0.01 | -0.14 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 56.00 | 0.66 | 0.86 | 0.76 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.33 | -0.11 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 57.00 | 0.80 | 0.99 | 0.90 | 0.83 | -0.28 | -25.23% | 0.02 | 30 | 18 | 1.34 | -0.13 | 0.01 | -0.16 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 58.00 | 0.93 | 1.13 | 1.03 | 0.98 | -0.25 | -20.33% | 0.02 | 8 | 14 | 1.34 | -0.14 | 0.02 | -0.17 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 59.00 | 1.11 | 1.27 | 1.19 | 1.11 | -0.43 | -27.93% | 0.02 | 1 | 91 | 1.33 | -0.16 | 0.02 | -0.19 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 60.00 | 1.29 | 1.46 | 1.38 | 1.31 | -0.36 | -21.56% | 0.02 | 47 | 9,149 | 1.33 | -0.18 | 0.02 | -0.20 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 61.00 | 1.48 | 1.69 | 1.59 | 1.87 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.32 | -0.20 | 0.02 | -0.21 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 62.00 | 1.71 | 1.92 | 1.82 | 1.69 | -0.44 | -20.66% | 0.03 | 20 | 33 | 1.31 | -0.22 | 0.02 | -0.23 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 63.00 | 1.95 | 2.19 | 2.07 | 2.61 | 0.00 | 0.00% | 0.03 | 0 | 39 | 1.32 | -0.25 | 0.02 | -0.24 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 64.00 | 2.22 | 2.46 | 2.34 | 2.19 | -0.62 | -22.07% | 0.04 | 16 | 39 | 1.30 | -0.28 | 0.02 | -0.26 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 65.00 | 2.60 | 2.73 | 2.67 | 2.61 | -0.59 | -18.44% | 0.04 | 34 | 5,151 | 1.31 | -0.30 | 0.02 | -0.27 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 66.00 | 2.84 | 3.20 | 3.02 | 2.83 | -0.66 | -18.92% | 0.05 | 11 | 82 | 1.31 | -0.33 | 0.03 | -0.28 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 67.00 | 3.15 | 3.65 | 3.40 | 3.00 | -1.15 | -27.72% | 0.05 | 67 | 39 | 1.31 | -0.36 | 0.03 | -0.29 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 68.00 | 3.50 | 4.05 | 3.78 | 3.53 | -1.17 | -24.90% | 0.06 | 34 | 39 | 1.31 | -0.39 | 0.03 | -0.30 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 69.00 | 3.95 | 5.25 | 4.60 | 5.14 | 0.00 | 0.00% | 0.07 | 0 | 52 | 1.32 | -0.41 | 0.03 | -0.31 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 70.00 | 4.45 | 4.80 | 4.63 | 4.45 | -0.95 | -17.60% | 0.07 | 65 | 6,638 | 1.31 | -0.44 | 0.03 | -0.32 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 71.00 | 4.90 | 5.35 | 5.13 | 5.01 | -0.94 | -15.80% | 0.07 | 1 | 31 | 1.32 | -0.47 | 0.03 | -0.32 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 72.00 | 5.40 | 5.80 | 5.60 | 5.60 | -1.10 | -16.42% | 0.08 | 5 | 26 | 1.31 | -0.49 | 0.03 | -0.33 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 73.00 | 5.90 | 6.40 | 6.15 | 5.85 | -1.75 | -23.03% | 0.08 | 38 | 3 | 1.31 | -0.52 | 0.03 | -0.33 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 74.00 | 6.50 | 7.00 | 6.75 | 6.43 | -1.57 | -19.63% | 0.09 | 11 | 13 | 1.29 | -0.54 | 0.03 | -0.33 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 75.00 | 7.20 | 7.55 | 7.38 | 7.28 | -1.12 | -13.34% | 0.10 | 20 | 6,053 | 1.31 | -0.57 | 0.03 | -0.33 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 76.00 | 7.65 | 8.25 | 7.95 | 7.68 | -1.54 | -16.71% | 0.10 | 1 | 177 | 1.31 | -0.59 | 0.03 | -0.32 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 77.00 | 8.15 | 8.85 | 8.50 | 8.50 | -1.35 | -13.71% | 0.11 | 2 | 539 | 1.31 | -0.62 | 0.03 | -0.32 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 78.00 | 8.80 | 9.55 | 9.18 | 9.27 | -1.38 | -12.96% | 0.12 | 2 | 355 | 1.31 | -0.64 | 0.02 | -0.31 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 79.00 | 9.60 | 10.25 | 9.93 | 11.05 | 0.00 | 0.00% | 0.13 | 0 | 154 | 1.31 | -0.66 | 0.02 | -0.31 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 80.00 | 10.30 | 11.00 | 10.65 | 10.95 | -1.36 | -11.05% | 0.13 | 5 | 3,402 | 1.33 | -0.68 | 0.02 | -0.30 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 81.00 | 11.00 | 11.70 | 11.35 | 13.55 | 0.00 | 0.00% | 0.14 | 0 | 258 | 1.37 | -0.70 | 0.02 | -0.29 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 82.00 | 11.75 | 12.50 | 12.13 | 14.39 | 0.00 | 0.00% | 0.15 | 0 | 119 | 1.36 | -0.72 | 0.02 | -0.28 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 83.00 | 12.35 | 13.45 | 12.90 | 15.19 | 0.00 | 0.00% | 0.16 | 0 | 136 | 1.39 | -0.74 | 0.02 | -0.27 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 84.00 | 12.35 | 15.15 | 13.75 | 15.63 | 0.00 | 0.00% | 0.16 | 0 | 99 | 1.42 | -0.76 | 0.02 | -0.26 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 85.00 | 13.60 | 15.50 | 14.55 | 13.35 | -2.70 | -16.83% | 0.17 | 2 | 9,743 | 1.42 | -0.78 | 0.02 | -0.25 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 86.00 | 13.85 | 16.45 | 15.15 | 17.21 | 0.00 | 0.00% | 0.18 | 0 | 43 | 1.39 | -0.79 | 0.02 | -0.24 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 87.00 | 14.35 | 17.40 | 15.88 | 17.66 | 0.00 | 0.00% | 0.18 | 0 | 79 | 1.37 | -0.81 | 0.02 | -0.23 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 88.00 | 15.45 | 18.40 | 16.93 | 19.37 | 0.00 | 0.00% | 0.19 | 0 | 55 | 1.36 | -0.82 | 0.02 | -0.22 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 89.00 | 16.60 | 19.10 | 17.85 | 20.45 | 0.00 | 0.00% | 0.20 | 0 | 122 | 1.42 | -0.83 | 0.02 | -0.21 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 90.00 | 17.15 | 20.30 | 18.73 | 20.33 | 0.00 | 0.00% | 0.21 | 0 | 1,779 | 1.37 | -0.84 | 0.02 | -0.20 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 91.00 | 18.30 | 20.85 | 19.58 | 27.33 | 0.00 | 0.00% | 0.22 | 0 | 27 | 1.40 | -0.85 | 0.01 | -0.19 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 92.00 | 19.00 | 21.75 | 20.38 | 22.63 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.42 | -0.87 | 0.01 | -0.19 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 93.00 | 20.10 | 22.65 | 21.38 | 21.65 | -7.45 | -25.61% | 0.23 | 3 | 32 | 1.37 | -0.87 | 0.01 | -0.18 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 94.00 | 20.85 | 23.55 | 22.20 | 25.37 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.39 | -0.88 | 0.01 | -0.17 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 95.00 | 21.65 | 24.60 | 23.13 | 25.12 | 0.00 | 0.00% | 0.24 | 0 | 1,816 | 1.30 | -0.89 | 0.01 | -0.16 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 96.00 | 22.55 | 25.35 | 23.95 | 26.12 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.41 | -0.90 | 0.01 | -0.16 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 97.00 | 23.40 | 26.50 | 24.95 | 28.38 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.86 | -0.90 | 0.01 | -0.15 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 98.00 | 24.65 | 26.95 | 25.80 | 26.45 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.21 | -0.91 | 0.01 | -0.14 | 5/1/2026 | 5/6/2026 3:59:37 PM EST |
| 99.00 | 25.35 | 28.25 | 26.80 | 34.99 | 0.00 | 0.00% | 0.27 | 0 | 45 | 1.99 | -0.92 | 0.01 | -0.14 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 100.00 | 26.30 | 29.20 | 27.75 | 30.05 | 0.00 | 0.00% | 0.28 | 0 | 830 | 1.39 | -0.92 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 105.00 | 31.00 | 33.95 | 32.48 | 35.20 | 0.00 | 0.00% | 0.31 | 0 | 219 | 2.04 | -0.94 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 110.00 | 35.90 | 39.00 | 37.45 | 45.33 | 0.00 | 0.00% | 0.34 | 0 | 636 | 2.35 | -0.96 | 0.01 | -0.08 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 115.00 | 40.90 | 43.70 | 42.30 | 45.46 | 0.00 | 0.00% | 0.37 | 0 | 217 | 2.45 | -0.97 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 120.00 | 46.60 | 48.90 | 47.75 | 54.30 | 0.00 | 0.00% | 0.40 | 0 | 63 | 2.44 | -0.98 | 0.00 | -0.05 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 125.00 | 50.80 | 53.55 | 52.18 | 44.65 | 0.00 | 0.00% | 0.42 | 0 | 38 | 2.77 | -0.98 | 0.00 | -0.04 | 4/23/2026 | 5/6/2026 3:59:37 PM EST |
| 130.00 | 55.70 | 58.55 | 57.13 | 65.35 | 0.00 | 0.00% | 0.44 | 0 | 28 | 2.87 | -0.99 | 0.00 | -0.03 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 135.00 | 60.65 | 63.50 | 62.08 | 52.88 | 0.00 | 0.00% | 0.46 | 0 | 4 | 2.99 | -0.99 | 0.00 | -0.02 | 4/21/2026 | 5/6/2026 3:59:37 PM EST |
| 140.00 | 65.65 | 68.50 | 67.08 | 61.92 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.11 | -0.99 | 0.00 | -0.02 | 3/30/2026 | 5/6/2026 3:59:37 PM EST |
| 145.00 | 70.65 | 73.50 | 72.08 | 58.74 | 0.00 | 0.00% | 0.50 | 0 | 2 | 3.22 | -0.99 | 0.00 | -0.02 | 4/1/2026 | 5/6/2026 3:59:37 PM EST |
| 150.00 | 76.50 | 78.50 | 77.50 | 79.85 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.15 | -1.00 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 155.00 | 80.60 | 83.45 | 82.03 | 80.32 | 0.00 | 0.00% | 0.53 | 0 | 5 | 3.25 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:37 PM EST |
| 160.00 | 85.60 | 89.45 | 87.53 | % | 0.55 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 165.00 | 90.60 | 94.45 | 92.53 | 74.97 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/6/2026 3:59:37 PM EST |
| 170.00 | 95.60 | 99.05 | 97.33 | 85.52 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:37 PM EST |
| 175.00 | 100.60 | 104.45 | 102.53 | % | 0.59 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 180.00 | 105.60 | 109.45 | 107.53 | 93.35 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:37 PM EST |