Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $74.81 as of 5/14/2026 10:14:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.30 | 38.40 | 36.85 | 44.11 | 0.00 | 0.00% | 0.92 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 45.00 | 30.35 | 33.45 | 31.90 | 21.25 | 0.00 | 0.00% | 0.71 | 0 | 81 | 3.01 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:55 PM EST |
| 45.50 | 29.90 | 32.95 | 31.43 | 30.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 46.00 | 29.40 | 32.45 | 30.93 | % | 0.67 | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.01 | 5/13/2026 3:59:55 PM EST | |||
| 46.50 | 28.80 | 31.95 | 30.38 | % | 0.65 | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.01 | 5/13/2026 3:59:55 PM EST | |||
| 47.00 | 28.40 | 31.45 | 29.93 | % | 0.64 | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.01 | 5/13/2026 3:59:55 PM EST | |||
| 47.50 | 27.80 | 30.95 | 29.38 | % | 0.62 | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 5/13/2026 3:59:55 PM EST | |||
| 48.00 | 27.35 | 30.45 | 28.90 | % | 0.60 | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 5/13/2026 3:59:55 PM EST | |||
| 48.50 | 27.00 | 29.95 | 28.48 | % | 0.59 | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.01 | 5/13/2026 3:59:55 PM EST | |||
| 49.00 | 26.55 | 29.45 | 28.00 | % | 0.57 | 0 | 0 | 2.69 | 0.99 | 0.00 | -0.01 | 5/13/2026 3:59:55 PM EST | |||
| 49.50 | 26.05 | 29.00 | 27.53 | % | 0.56 | 0 | 0 | 2.64 | 0.99 | 0.00 | -0.02 | 5/13/2026 3:59:55 PM EST | |||
| 50.00 | 25.55 | 28.50 | 27.03 | 25.00 | 0.00 | 0.00% | 0.54 | 0 | 138 | 2.60 | 0.99 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 51.00 | 24.50 | 27.50 | 26.00 | % | 0.51 | 0 | 0 | 2.50 | 0.99 | 0.00 | -0.02 | 5/13/2026 3:59:55 PM EST | |||
| 52.00 | 23.45 | 26.50 | 24.98 | % | 0.48 | 0 | 0 | 2.43 | 0.99 | 0.00 | -0.03 | 5/13/2026 3:59:55 PM EST | |||
| 53.00 | 22.55 | 24.80 | 23.68 | % | 0.45 | 0 | 0 | 2.22 | 0.98 | 0.00 | -0.03 | 5/13/2026 3:59:55 PM EST | |||
| 54.00 | 21.45 | 24.55 | 23.00 | 21.85 | 0.00 | 0.00% | 0.43 | 0 | 85 | 2.07 | 0.98 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 55.00 | 20.75 | 23.55 | 22.15 | 20.86 | 0.00 | 0.00% | 0.40 | 0 | 109 | 2.18 | 0.97 | 0.01 | -0.05 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 56.00 | 19.70 | 22.60 | 21.15 | 15.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.11 | 0.96 | 0.01 | -0.06 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 57.00 | 18.75 | 21.65 | 20.20 | 15.16 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.02 | 0.95 | 0.01 | -0.07 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 58.00 | 17.80 | 20.70 | 19.25 | 17.30 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.97 | 0.94 | 0.01 | -0.09 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 59.00 | 16.90 | 19.75 | 18.33 | 19.40 | +2.30 | +13.45% | 0.31 | 2 | 6 | 1.90 | 0.93 | 0.01 | -0.10 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 60.00 | 15.90 | 18.80 | 17.35 | 18.45 | +2.34 | +14.53% | 0.29 | 2 | 42 | 1.39 | 0.92 | 0.01 | -0.11 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 61.00 | 14.85 | 17.45 | 16.15 | 15.96 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.68 | 0.90 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 62.00 | 14.05 | 16.95 | 15.50 | 14.20 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.17 | 0.88 | 0.02 | -0.14 | 5/8/2026 | 5/13/2026 3:59:55 PM EST |
| 63.00 | 13.40 | 16.10 | 14.75 | 15.70 | -4.30 | -21.50% | 0.23 | 1 | 10 | 1.15 | 0.86 | 0.02 | -0.15 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 64.00 | 12.60 | 15.25 | 13.93 | 13.67 | 0.00 | 0.00% | 0.22 | 0 | 21 | 1.16 | 0.84 | 0.02 | -0.17 | 5/8/2026 | 5/13/2026 3:59:55 PM EST |
| 65.00 | 11.85 | 14.10 | 12.98 | 11.63 | 0.00 | 0.00% | 0.20 | 0 | 106 | 1.16 | 0.82 | 0.02 | -0.18 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 66.00 | 10.90 | 12.00 | 11.45 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 37 | 1.13 | 0.80 | 0.02 | -0.19 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 67.00 | 10.10 | 12.05 | 11.08 | 10.60 | 0.00 | 0.00% | 0.17 | 0 | 19 | 1.14 | 0.78 | 0.02 | -0.20 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 68.00 | 9.45 | 12.15 | 10.80 | 11.00 | 0.00 | 0.00% | 0.16 | 0 | 69 | 1.15 | 0.75 | 0.03 | -0.22 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 69.00 | 8.75 | 11.35 | 10.05 | 7.73 | 0.00 | 0.00% | 0.15 | 0 | 50 | 1.08 | 0.72 | 0.03 | -0.23 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 70.00 | 8.05 | 10.20 | 9.13 | 7.49 | 0.00 | 0.00% | 0.13 | 0 | 283 | 1.02 | 0.69 | 0.03 | -0.23 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 71.00 | 7.50 | 9.60 | 8.55 | 9.00 | +1.65 | +22.45% | 0.12 | 1 | 311 | 1.03 | 0.66 | 0.03 | -0.24 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 72.00 | 7.10 | 7.95 | 7.53 | 8.90 | +1.90 | +27.15% | 0.10 | 2 | 245 | 1.04 | 0.63 | 0.03 | -0.25 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 73.00 | 6.55 | 7.30 | 6.93 | 7.80 | +1.55 | +24.80% | 0.09 | 99 | 354 | 1.03 | 0.59 | 0.03 | -0.26 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 74.00 | 5.90 | 6.80 | 6.35 | 7.65 | +2.47 | +47.69% | 0.09 | 360 | 111 | 1.02 | 0.56 | 0.03 | -0.26 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 75.00 | 5.55 | 6.10 | 5.83 | 6.20 | +1.45 | +30.53% | 0.08 | 120 | 999 | 1.02 | 0.53 | 0.03 | -0.26 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 76.00 | 5.10 | 5.65 | 5.38 | 5.39 | +0.99 | +22.50% | 0.07 | 132 | 324 | 1.06 | 0.49 | 0.03 | -0.27 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 77.00 | 4.50 | 5.20 | 4.85 | 4.97 | +0.97 | +24.25% | 0.06 | 52 | 244 | 1.06 | 0.46 | 0.03 | -0.27 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 78.00 | 4.25 | 4.90 | 4.58 | 5.00 | +1.00 | +25.00% | 0.06 | 61 | 1,025 | 1.07 | 0.43 | 0.03 | -0.27 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 79.00 | 3.90 | 4.50 | 4.20 | 4.55 | +1.24 | +37.47% | 0.05 | 14 | 204 | 1.07 | 0.40 | 0.03 | -0.26 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 80.00 | 3.55 | 4.10 | 3.83 | 3.90 | +0.90 | +30.00% | 0.05 | 183 | 1,796 | 1.07 | 0.37 | 0.03 | -0.26 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 81.00 | 3.30 | 3.75 | 3.53 | 3.80 | +1.10 | +40.75% | 0.04 | 18 | 211 | 1.07 | 0.35 | 0.03 | -0.26 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 82.00 | 3.00 | 3.45 | 3.23 | 3.55 | +1.11 | +45.50% | 0.04 | 16 | 297 | 1.07 | 0.32 | 0.03 | -0.25 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 83.00 | 2.64 | 3.20 | 2.92 | 3.19 | +0.67 | +26.59% | 0.04 | 7 | 218 | 1.08 | 0.30 | 0.03 | -0.25 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 84.00 | 2.49 | 2.86 | 2.68 | 3.27 | +1.28 | +64.33% | 0.03 | 9 | 485 | 1.09 | 0.28 | 0.03 | -0.24 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 85.00 | 2.30 | 2.64 | 2.47 | 2.54 | +0.71 | +38.80% | 0.03 | 314 | 1,548 | 1.09 | 0.26 | 0.03 | -0.24 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 86.00 | 2.09 | 2.41 | 2.25 | 2.79 | +0.79 | +39.50% | 0.03 | 10 | 379 | 1.09 | 0.24 | 0.02 | -0.23 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 87.00 | 1.84 | 2.26 | 2.05 | 2.54 | +0.92 | +56.79% | 0.02 | 16 | 523 | 1.10 | 0.22 | 0.02 | -0.22 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 88.00 | 1.71 | 2.09 | 1.90 | 1.90 | +0.56 | +41.80% | 0.02 | 1 | 385 | 1.11 | 0.21 | 0.02 | -0.21 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 89.00 | 1.57 | 1.89 | 1.73 | 2.02 | +0.62 | +44.29% | 0.02 | 6 | 231 | 1.11 | 0.19 | 0.02 | -0.20 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 90.00 | 1.50 | 1.74 | 1.62 | 1.53 | +0.43 | +39.10% | 0.02 | 274 | 2,670 | 1.12 | 0.17 | 0.02 | -0.19 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 91.00 | 1.29 | 1.60 | 1.45 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 442 | 1.15 | 0.16 | 0.02 | -0.19 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 92.00 | 1.18 | 1.49 | 1.34 | 1.64 | +0.62 | +60.79% | 0.01 | 13 | 490 | 1.13 | 0.15 | 0.02 | -0.18 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 93.00 | 1.08 | 1.38 | 1.23 | 1.22 | +0.27 | +28.43% | 0.01 | 15 | 302 | 1.16 | 0.13 | 0.02 | -0.17 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 94.00 | 0.99 | 1.24 | 1.12 | 1.25 | +0.28 | +28.87% | 0.01 | 3 | 109 | 1.14 | 0.12 | 0.02 | -0.16 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 95.00 | 0.93 | 1.16 | 1.05 | 1.03 | +0.33 | +47.15% | 0.01 | 176 | 829 | 1.16 | 0.11 | 0.01 | -0.15 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 96.00 | 0.80 | 1.07 | 0.94 | 1.15 | +0.18 | +18.56% | 0.01 | 2 | 139 | 1.16 | 0.10 | 0.01 | -0.14 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 97.00 | 0.74 | 0.99 | 0.87 | 0.96 | +0.33 | +52.39% | 0.01 | 1 | 208 | 1.21 | 0.09 | 0.01 | -0.13 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 98.00 | 0.64 | 0.92 | 0.78 | 1.00 | +0.33 | +49.26% | 0.01 | 15 | 73 | 1.21 | 0.08 | 0.01 | -0.12 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 99.00 | 0.61 | 0.85 | 0.73 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.21 | 0.08 | 0.01 | -0.11 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 100.00 | 0.55 | 0.65 | 0.60 | 0.57 | +0.14 | +32.56% | 0.01 | 109 | 3,699 | 1.22 | 0.07 | 0.01 | -0.10 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 101.00 | 0.50 | 0.71 | 0.61 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.23 | 0.06 | 0.01 | -0.09 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 102.00 | 0.42 | 0.67 | 0.55 | 0.65 | +0.16 | +32.66% | 0.01 | 1 | 72 | 1.24 | 0.06 | 0.01 | -0.09 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 103.00 | 0.39 | 0.63 | 0.51 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.22 | 0.05 | 0.01 | -0.08 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 104.00 | 0.38 | 0.58 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.15 | 0.05 | 0.01 | -0.08 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 105.00 | 0.30 | 0.52 | 0.41 | 0.45 | +0.15 | +50.00% | 0.00 | 11 | 342 | 1.29 | 0.04 | 0.01 | -0.07 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 106.00 | 0.31 | 0.50 | 0.41 | 0.44 | +0.14 | +46.67% | 0.00 | 1 | 91 | 1.22 | 0.04 | 0.01 | -0.06 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 107.00 | 0.28 | 0.46 | 0.37 | 0.29 | +0.04 | +16.00% | 0.00 | 1 | 39 | 1.10 | 0.03 | 0.01 | -0.06 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 108.00 | 0.22 | 0.49 | 0.36 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.47 | 0.03 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 109.00 | 0.19 | 0.75 | 0.47 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.27 | 0.03 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 110.00 | 0.05 | 0.62 | 0.34 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 891 | 1.31 | 0.02 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.72 | 0.02 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 112.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.33 | 0.02 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 113.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.41 | 0.02 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 114.00 | 0.00 | 0.75 | 0.38 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.59 | 0.01 | 0.00 | -0.03 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.26 | 0.01 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 116.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.74 | 0.01 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 117.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.41 | 0.01 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 118.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.43 | 0.01 | 0.00 | -0.02 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 119.00 | 0.00 | 0.75 | 0.38 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.79 | 0.01 | 0.00 | -0.02 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 512 | 1.42 | 0.01 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 121.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.80 | 0.01 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 122.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.41 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 123.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.90 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 124.00 | 0.05 | 0.39 | 0.22 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.50 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 125.00 | 0.05 | 0.75 | 0.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 467 | 1.61 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 130.00 | 0.02 | 0.12 | 0.07 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 548 | 1.54 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.54 | 0.27 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 659 | 1.73 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 247 | 1.69 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.49 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.89 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.62 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 712 | 1.39 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 45.50 | 0.00 | 0.54 | 0.27 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 0.54 | 0.27 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 46.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.01 | 5/13/2026 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.64 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.94 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 48.00 | 0.00 | 0.73 | 0.37 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.84 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 48.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.79 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 49.00 | 0.01 | 0.11 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 6 | 71 | 1.20 | -0.01 | 0.00 | -0.01 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 49.50 | 0.00 | 0.60 | 0.30 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 24 | 1.18 | -0.01 | 0.00 | -0.02 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 50.00 | 0.04 | 0.10 | 0.07 | 0.10 | +0.04 | +66.67% | 0.00 | 2 | 728 | 1.25 | -0.01 | 0.00 | -0.02 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 51.00 | 0.00 | 0.58 | 0.29 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.16 | -0.01 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 52.00 | 0.00 | 0.59 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 502 | 1.45 | -0.01 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 53.00 | 0.05 | 0.14 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 5 | 23 | 1.25 | -0.02 | 0.00 | -0.03 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 54.00 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.05 | -0.02 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 55.00 | 0.10 | 0.26 | 0.18 | 0.15 | -0.02 | -11.77% | 0.00 | 1 | 2,482 | 1.09 | -0.03 | 0.01 | -0.05 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 56.00 | 0.07 | 0.22 | 0.15 | 0.22 | +0.02 | +10.00% | 0.00 | 2 | 220 | 1.23 | -0.04 | 0.01 | -0.06 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 57.00 | 0.14 | 0.40 | 0.27 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.14 | -0.05 | 0.01 | -0.07 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 58.00 | 0.19 | 0.41 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 275 | 1.02 | -0.06 | 0.01 | -0.09 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 59.00 | 0.22 | 0.41 | 0.32 | 0.30 | -0.03 | -9.10% | 0.01 | 10 | 153 | 1.03 | -0.07 | 0.01 | -0.10 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 60.00 | 0.31 | 0.48 | 0.40 | 0.31 | -0.08 | -20.52% | 0.01 | 18 | 2,500 | 1.03 | -0.09 | 0.01 | -0.11 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 61.00 | 0.37 | 0.53 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 239 | 1.02 | -0.10 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 62.00 | 0.47 | 0.58 | 0.53 | 0.50 | -0.10 | -16.67% | 0.01 | 4 | 527 | 1.01 | -0.12 | 0.02 | -0.14 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 63.00 | 0.59 | 0.73 | 0.66 | 0.67 | -0.03 | -4.29% | 0.01 | 19 | 352 | 1.00 | -0.14 | 0.02 | -0.15 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 64.00 | 0.71 | 0.88 | 0.80 | 0.80 | -0.11 | -12.09% | 0.01 | 20 | 509 | 1.00 | -0.16 | 0.02 | -0.17 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 65.00 | 0.85 | 1.05 | 0.95 | 0.94 | -0.16 | -14.55% | 0.01 | 39 | 1,945 | 1.00 | -0.18 | 0.02 | -0.18 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 66.00 | 1.02 | 1.26 | 1.14 | 1.00 | -0.33 | -24.82% | 0.02 | 7 | 333 | 1.00 | -0.20 | 0.02 | -0.19 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 67.00 | 1.23 | 1.46 | 1.35 | 1.09 | -0.40 | -26.85% | 0.02 | 2 | 334 | 1.00 | -0.22 | 0.02 | -0.20 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 68.00 | 1.48 | 1.90 | 1.69 | 1.45 | -0.29 | -16.67% | 0.02 | 25 | 477 | 1.00 | -0.25 | 0.03 | -0.22 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 69.00 | 1.75 | 2.08 | 1.92 | 1.50 | -0.72 | -32.44% | 0.03 | 1 | 201 | 1.00 | -0.28 | 0.03 | -0.23 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 70.00 | 2.05 | 2.30 | 2.18 | 2.18 | -0.40 | -15.51% | 0.03 | 91 | 2,052 | 1.00 | -0.31 | 0.03 | -0.23 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 71.00 | 2.39 | 2.86 | 2.63 | 1.95 | -0.86 | -30.61% | 0.04 | 2 | 179 | 1.00 | -0.34 | 0.03 | -0.24 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 72.00 | 2.78 | 3.20 | 2.99 | 2.31 | -0.84 | -26.67% | 0.04 | 3 | 492 | 1.00 | -0.37 | 0.03 | -0.25 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 73.00 | 3.10 | 3.60 | 3.35 | 2.71 | -1.02 | -27.35% | 0.05 | 3 | 450 | 1.01 | -0.41 | 0.03 | -0.26 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 74.00 | 3.55 | 4.10 | 3.83 | 3.50 | -0.82 | -18.99% | 0.05 | 50 | 274 | 1.01 | -0.44 | 0.03 | -0.26 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 75.00 | 4.10 | 4.60 | 4.35 | 4.29 | -0.61 | -12.45% | 0.06 | 11 | 774 | 1.02 | -0.47 | 0.03 | -0.26 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 76.00 | 4.55 | 5.15 | 4.85 | 4.17 | -0.93 | -18.24% | 0.06 | 1 | 193 | 1.02 | -0.51 | 0.03 | -0.27 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 77.00 | 5.05 | 5.70 | 5.38 | 4.70 | -1.25 | -21.01% | 0.07 | 4 | 142 | 1.04 | -0.54 | 0.03 | -0.27 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 78.00 | 5.75 | 6.30 | 6.03 | 6.02 | -0.42 | -6.53% | 0.08 | 9 | 184 | 1.01 | -0.57 | 0.03 | -0.27 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 79.00 | 6.35 | 6.95 | 6.65 | 5.40 | -0.70 | -11.48% | 0.08 | 1 | 215 | 1.04 | -0.60 | 0.03 | -0.26 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 80.00 | 6.90 | 7.80 | 7.35 | 7.69 | 0.00 | 0.00% | 0.09 | 0 | 622 | 1.05 | -0.63 | 0.03 | -0.26 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 81.00 | 7.60 | 8.35 | 7.98 | 8.09 | 0.00 | 0.00% | 0.10 | 0 | 76 | 1.07 | -0.65 | 0.03 | -0.26 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 82.00 | 8.35 | 9.10 | 8.73 | 8.48 | -0.43 | -4.83% | 0.11 | 6 | 167 | 1.06 | -0.68 | 0.03 | -0.25 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 83.00 | 9.00 | 9.95 | 9.48 | 9.57 | 0.00 | 0.00% | 0.11 | 0 | 157 | 1.08 | -0.70 | 0.03 | -0.25 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 84.00 | 9.80 | 10.60 | 10.20 | 9.42 | -1.84 | -16.35% | 0.12 | 1 | 136 | 1.01 | -0.72 | 0.03 | -0.24 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 85.00 | 10.55 | 11.35 | 10.95 | 9.75 | -1.61 | -14.18% | 0.13 | 5 | 214 | 1.00 | -0.74 | 0.03 | -0.24 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 86.00 | 10.85 | 12.45 | 11.65 | 12.69 | 0.00 | 0.00% | 0.14 | 0 | 125 | 1.01 | -0.76 | 0.02 | -0.23 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 87.00 | 10.75 | 13.15 | 11.95 | 13.16 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.94 | -0.78 | 0.02 | -0.22 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 88.00 | 11.40 | 14.05 | 12.73 | 13.64 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.92 | -0.79 | 0.02 | -0.21 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 89.00 | 12.30 | 14.90 | 13.60 | 14.41 | 0.00 | 0.00% | 0.15 | 0 | 79 | 1.08 | -0.81 | 0.02 | -0.20 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 90.00 | 13.10 | 15.65 | 14.38 | 15.54 | 0.00 | 0.00% | 0.16 | 0 | 191 | 1.06 | -0.83 | 0.02 | -0.19 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 91.00 | 13.95 | 16.70 | 15.33 | 16.54 | 0.00 | 0.00% | 0.17 | 0 | 75 | 1.02 | -0.84 | 0.02 | -0.19 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 92.00 | 15.30 | 17.65 | 16.48 | 15.55 | -1.18 | -7.06% | 0.18 | 1 | 57 | 1.30 | -0.85 | 0.02 | -0.18 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 93.00 | 15.75 | 18.60 | 17.18 | 17.64 | 0.00 | 0.00% | 0.18 | 0 | 60 | 1.33 | -0.87 | 0.02 | -0.17 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 94.00 | 16.65 | 19.50 | 18.08 | 23.10 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.37 | -0.88 | 0.02 | -0.16 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 95.00 | 17.55 | 20.35 | 18.95 | 18.95 | 0.00 | 0.00% | 0.20 | 0 | 27 | 1.38 | -0.89 | 0.01 | -0.15 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 96.00 | 18.45 | 21.25 | 19.85 | 19.65 | -4.76 | -19.50% | 0.21 | 2 | 7 | 1.43 | -0.90 | 0.01 | -0.14 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 97.00 | 19.40 | 22.15 | 20.78 | 25.40 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.45 | -0.91 | 0.01 | -0.13 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 98.00 | 20.30 | 23.15 | 21.73 | 29.52 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.47 | -0.92 | 0.01 | -0.12 | 5/8/2026 | 5/13/2026 3:59:55 PM EST |
| 99.00 | 21.25 | 24.10 | 22.68 | 20.77 | 0.00 | 0.00% | 0.23 | 0 | 58 | 1.49 | -0.92 | 0.01 | -0.11 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 100.00 | 22.20 | 25.10 | 23.65 | 27.50 | 0.00 | 0.00% | 0.24 | 0 | 17 | 1.47 | -0.93 | 0.01 | -0.10 | 5/8/2026 | 5/13/2026 3:59:55 PM EST |
| 101.00 | 23.50 | 26.05 | 24.78 | 28.04 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.54 | -0.94 | 0.01 | -0.09 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 102.00 | 24.50 | 27.10 | 25.80 | 30.58 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.56 | -0.94 | 0.01 | -0.09 | 4/30/2026 | 5/13/2026 3:59:55 PM EST |
| 103.00 | 25.05 | 28.15 | 26.60 | 23.20 | 0.00 | 0.00% | 0.26 | 0 | 40 | 1.59 | -0.95 | 0.01 | -0.08 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 104.00 | 26.00 | 29.05 | 27.53 | 19.30 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.63 | -0.95 | 0.01 | -0.08 | 4/6/2026 | 5/13/2026 3:59:55 PM EST |
| 105.00 | 27.00 | 29.95 | 28.48 | 31.97 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.66 | -0.96 | 0.01 | -0.07 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 106.00 | 27.95 | 30.95 | 29.45 | % | 0.28 | 0 | 0 | 1.67 | -0.96 | 0.01 | -0.06 | 5/13/2026 3:59:55 PM EST | |||
| 107.00 | 28.95 | 31.85 | 30.40 | 27.70 | 0.00 | 0.00% | 0.28 | 0 | 40 | 1.68 | -0.97 | 0.01 | -0.06 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 108.00 | 30.30 | 32.75 | 31.53 | 36.32 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.73 | -0.97 | 0.00 | -0.05 | 4/28/2026 | 5/13/2026 3:59:55 PM EST |
| 109.00 | 30.90 | 34.00 | 32.45 | % | 0.30 | 0 | 0 | 1.74 | -0.97 | 0.00 | -0.05 | 5/13/2026 3:59:55 PM EST | |||
| 110.00 | 31.85 | 34.85 | 33.35 | 42.59 | 0.00 | 0.00% | 0.30 | 0 | 33 | 1.77 | -0.98 | 0.00 | -0.04 | 5/6/2026 | 5/13/2026 3:59:55 PM EST |
| 111.00 | 32.85 | 35.80 | 34.33 | % | 0.31 | 0 | 0 | 1.80 | -0.98 | 0.00 | -0.04 | 5/13/2026 3:59:55 PM EST | |||
| 112.00 | 33.80 | 36.95 | 35.38 | % | 0.32 | 0 | 0 | 1.85 | -0.98 | 0.00 | -0.04 | 5/13/2026 3:59:55 PM EST | |||
| 113.00 | 34.80 | 37.85 | 36.33 | % | 0.32 | 0 | 0 | 1.76 | -0.98 | 0.00 | -0.03 | 5/13/2026 3:59:55 PM EST | |||
| 114.00 | 35.80 | 38.75 | 37.28 | 29.55 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.84 | -0.99 | 0.00 | -0.03 | 4/17/2026 | 5/13/2026 3:59:55 PM EST |
| 115.00 | 37.15 | 39.65 | 38.40 | 42.77 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.92 | -0.99 | 0.00 | -0.03 | 4/28/2026 | 5/13/2026 3:59:55 PM EST |
| 116.00 | 37.75 | 40.75 | 39.25 | % | 0.34 | 0 | 0 | 1.94 | -0.99 | 0.00 | -0.02 | 5/13/2026 3:59:55 PM EST | |||
| 117.00 | 38.80 | 41.70 | 40.25 | % | 0.34 | 0 | 0 | 1.97 | -0.99 | 0.00 | -0.02 | 5/13/2026 3:59:55 PM EST | |||
| 118.00 | 39.75 | 42.85 | 41.30 | % | 0.35 | 0 | 0 | 2.00 | -0.99 | 0.00 | -0.02 | 5/13/2026 3:59:55 PM EST | |||
| 119.00 | 40.75 | 43.70 | 42.23 | % | 0.35 | 0 | 0 | 2.00 | -0.99 | 0.00 | -0.02 | 5/13/2026 3:59:55 PM EST | |||
| 120.00 | 41.70 | 44.70 | 43.20 | % | 0.36 | 0 | 0 | 2.05 | -0.99 | 0.00 | -0.02 | 5/13/2026 3:59:55 PM EST | |||
| 121.00 | 42.70 | 45.70 | 44.20 | % | 0.37 | 0 | 0 | 2.03 | -0.99 | 0.00 | -0.01 | 5/13/2026 3:59:55 PM EST | |||
| 122.00 | 43.70 | 46.85 | 45.28 | % | 0.37 | 0 | 0 | 2.08 | -0.99 | 0.00 | -0.01 | 5/13/2026 3:59:55 PM EST | |||
| 123.00 | 45.10 | 48.05 | 46.58 | % | 0.38 | 0 | 0 | 2.53 | -1.00 | 0.00 | -0.01 | 5/13/2026 3:59:55 PM EST | |||
| 124.00 | 45.70 | 48.85 | 47.28 | % | 0.38 | 0 | 0 | 2.56 | -1.00 | 0.00 | -0.01 | 5/13/2026 3:59:55 PM EST | |||
| 125.00 | 46.70 | 49.70 | 48.20 | 41.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.30 | -1.00 | 0.00 | -0.01 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 130.00 | 51.70 | 54.70 | 53.20 | % | 0.41 | 0 | 0 | 2.60 | -1.00 | 0.00 | -0.01 | 5/13/2026 3:59:55 PM EST | |||
| 135.00 | 56.70 | 59.65 | 58.18 | % | 0.43 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:55 PM EST | |||
| 140.00 | 61.70 | 64.75 | 63.23 | % | 0.45 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:55 PM EST | |||
| 145.00 | 66.65 | 69.80 | 68.23 | % | 0.47 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:55 PM EST | |||
| 150.00 | 71.65 | 74.75 | 73.20 | % | 0.49 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:55 PM EST |