Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $83.01 as of 4/22/2026 7:38:26 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 | 42.95 | 46.15 | 44.55 | 45.80 | 0.00 | 0.00% | 1.11 | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:51 PM EST |
| 45.00 | 37.85 | 41.20 | 39.53 | 47.25 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 3:59:51 PM EST |
| 50.00 | 33.15 | 36.10 | 34.63 | 36.70 | +4.30 | +13.28% | 0.69 | 10 | 32 | 1.98 | 0.99 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 55.00 | 28.20 | 31.30 | 29.75 | 25.54 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.61 | 0.97 | 0.00 | -0.04 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 60.00 | 23.20 | 26.15 | 24.68 | 28.88 | 0.00 | 0.00% | 0.41 | 0 | 15 | 1.42 | 0.95 | 0.01 | -0.06 | 4/17/2026 | 4/22/2026 3:59:51 PM EST |
| 61.00 | 22.65 | 25.15 | 23.90 | 26.95 | +7.64 | +39.57% | 0.39 | 5 | 2 | 1.40 | 0.94 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 62.00 | 21.45 | 24.35 | 22.90 | 38.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.38 | 0.94 | 0.01 | -0.07 | 4/14/2026 | 4/22/2026 3:59:51 PM EST |
| 63.00 | 20.45 | 23.40 | 21.93 | 28.17 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.36 | 0.93 | 0.01 | -0.08 | 4/16/2026 | 4/22/2026 3:59:51 PM EST |
| 64.00 | 19.95 | 22.65 | 21.30 | 24.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.32 | 0.92 | 0.01 | -0.08 | 4/17/2026 | 4/22/2026 3:59:51 PM EST |
| 65.00 | 19.45 | 21.60 | 20.53 | 16.05 | 0.00 | 0.00% | 0.32 | 0 | 42 | 1.25 | 0.91 | 0.01 | -0.09 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 66.00 | 18.40 | 21.10 | 19.75 | 23.97 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.33 | 0.90 | 0.01 | -0.10 | 4/17/2026 | 4/22/2026 3:59:51 PM EST |
| 67.00 | 17.85 | 19.65 | 18.75 | 18.93 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.92 | 0.89 | 0.01 | -0.11 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 68.00 | 16.75 | 18.65 | 17.70 | 14.75 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.16 | 0.87 | 0.01 | -0.11 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 69.00 | 16.05 | 18.25 | 17.15 | 29.17 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.96 | 0.86 | 0.01 | -0.12 | 4/8/2026 | 4/22/2026 3:59:51 PM EST |
| 70.00 | 15.40 | 17.10 | 16.25 | 15.36 | -6.31 | -29.12% | 0.23 | 1 | 9 | 1.00 | 0.85 | 0.01 | -0.13 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 71.00 | 14.55 | 16.55 | 15.55 | 10.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.00 | 0.83 | 0.01 | -0.14 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 72.00 | 13.65 | 15.70 | 14.68 | 15.03 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.98 | 0.81 | 0.02 | -0.15 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 73.00 | 12.95 | 14.85 | 13.90 | 10.31 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.97 | 0.80 | 0.02 | -0.15 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 74.00 | 12.30 | 14.05 | 13.18 | 14.00 | +3.51 | +33.46% | 0.18 | 2 | 13 | 0.98 | 0.78 | 0.02 | -0.16 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 75.00 | 11.70 | 13.35 | 12.53 | 12.28 | +2.53 | +25.95% | 0.17 | 21 | 75 | 0.99 | 0.76 | 0.02 | -0.17 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 76.00 | 11.20 | 12.45 | 11.83 | 11.51 | +3.01 | +35.42% | 0.16 | 6 | 27 | 0.98 | 0.74 | 0.02 | -0.17 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 77.00 | 10.50 | 11.85 | 11.18 | 11.20 | +1.80 | +19.15% | 0.15 | 15 | 51 | 0.98 | 0.72 | 0.02 | -0.18 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 78.00 | 10.05 | 11.05 | 10.55 | 11.05 | +3.15 | +39.88% | 0.14 | 14 | 74 | 0.99 | 0.69 | 0.02 | -0.19 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 79.00 | 9.50 | 10.35 | 9.93 | 7.52 | 0.00 | 0.00% | 0.13 | 0 | 53 | 0.99 | 0.67 | 0.02 | -0.19 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 80.00 | 8.90 | 9.90 | 9.40 | 9.25 | +2.20 | +31.21% | 0.12 | 109 | 315 | 0.99 | 0.65 | 0.02 | -0.20 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 81.00 | 8.25 | 9.30 | 8.78 | 8.90 | +2.20 | +32.84% | 0.11 | 22 | 51 | 0.98 | 0.63 | 0.02 | -0.20 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 82.00 | 7.80 | 8.80 | 8.30 | 8.27 | +1.82 | +28.22% | 0.10 | 24 | 45 | 0.99 | 0.60 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 83.00 | 7.55 | 8.00 | 7.78 | 7.80 | +2.00 | +34.49% | 0.09 | 76 | 180 | 0.99 | 0.58 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 84.00 | 7.05 | 7.55 | 7.30 | 7.35 | +1.02 | +16.12% | 0.09 | 51 | 171 | 0.99 | 0.56 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 85.00 | 6.60 | 7.00 | 6.80 | 6.60 | +1.40 | +26.93% | 0.08 | 111 | 113 | 0.99 | 0.53 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 86.00 | 5.90 | 6.85 | 6.38 | 6.41 | +1.66 | +34.95% | 0.07 | 117 | 86 | 0.99 | 0.51 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 87.00 | 5.50 | 6.50 | 6.00 | 5.77 | +1.37 | +31.14% | 0.07 | 41 | 51 | 0.99 | 0.49 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 88.00 | 5.15 | 6.15 | 5.65 | 5.55 | +1.26 | +29.38% | 0.06 | 31 | 197 | 1.01 | 0.47 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 89.00 | 5.05 | 5.75 | 5.40 | 5.35 | +1.38 | +34.77% | 0.06 | 71 | 90 | 1.02 | 0.45 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 90.00 | 4.70 | 5.35 | 5.03 | 4.85 | +1.26 | +35.10% | 0.06 | 792 | 415 | 1.02 | 0.42 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 91.00 | 4.35 | 4.85 | 4.60 | 4.55 | +1.07 | +30.75% | 0.05 | 35 | 42 | 1.01 | 0.40 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 92.00 | 4.10 | 4.40 | 4.25 | 4.10 | +0.90 | +28.13% | 0.05 | 10 | 49 | 1.00 | 0.39 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 93.00 | 3.35 | 4.15 | 3.75 | 3.95 | +1.03 | +35.28% | 0.04 | 24 | 69 | 1.00 | 0.37 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 94.00 | 3.35 | 4.05 | 3.70 | 3.65 | +0.79 | +27.63% | 0.04 | 63 | 59 | 1.00 | 0.35 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 95.00 | 3.15 | 3.75 | 3.45 | 3.50 | +0.86 | +32.58% | 0.04 | 130 | 592 | 1.00 | 0.33 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 96.00 | 3.10 | 3.40 | 3.25 | 3.25 | +0.77 | +31.05% | 0.03 | 43 | 52 | 1.01 | 0.31 | 0.02 | -0.20 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 97.00 | 2.89 | 3.25 | 3.07 | 2.94 | +0.67 | +29.52% | 0.03 | 22 | 71 | 1.02 | 0.30 | 0.02 | -0.20 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 98.00 | 2.69 | 3.00 | 2.85 | 2.90 | +0.76 | +35.52% | 0.03 | 41 | 74 | 1.02 | 0.28 | 0.02 | -0.20 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 99.00 | 2.50 | 2.87 | 2.69 | 2.61 | +0.65 | +33.17% | 0.03 | 18 | 38 | 1.03 | 0.27 | 0.02 | -0.19 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 100.00 | 2.29 | 2.58 | 2.44 | 2.55 | +0.65 | +34.22% | 0.02 | 498 | 1,416 | 1.02 | 0.25 | 0.02 | -0.19 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 101.00 | 2.11 | 3.15 | 2.63 | 2.30 | +0.41 | +21.70% | 0.03 | 11 | 44 | 1.04 | 0.24 | 0.02 | -0.18 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 102.00 | 2.00 | 2.65 | 2.33 | 1.97 | +0.24 | +13.88% | 0.02 | 22 | 77 | 1.04 | 0.23 | 0.02 | -0.18 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 103.00 | 1.87 | 2.45 | 2.16 | 2.01 | +0.43 | +27.22% | 0.02 | 8 | 311 | 1.05 | 0.22 | 0.02 | -0.17 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 104.00 | 1.74 | 2.11 | 1.93 | 1.82 | +0.29 | +18.96% | 0.02 | 10 | 41 | 1.05 | 0.20 | 0.02 | -0.17 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 105.00 | 1.61 | 1.91 | 1.76 | 1.71 | +0.23 | +15.55% | 0.02 | 56 | 588 | 1.04 | 0.19 | 0.01 | -0.16 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 106.00 | 1.50 | 1.85 | 1.68 | 1.73 | +0.37 | +27.21% | 0.02 | 21 | 92 | 1.05 | 0.18 | 0.01 | -0.16 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 107.00 | 1.39 | 1.81 | 1.60 | 1.45 | +0.28 | +23.94% | 0.01 | 4 | 22 | 1.06 | 0.17 | 0.01 | -0.15 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 108.00 | 1.27 | 1.65 | 1.46 | 1.40 | +0.18 | +14.76% | 0.01 | 7 | 32 | 1.06 | 0.16 | 0.01 | -0.15 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 109.00 | 1.17 | 1.54 | 1.36 | 1.36 | +0.24 | +21.43% | 0.01 | 44 | 16 | 1.06 | 0.15 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 110.00 | 1.12 | 1.36 | 1.24 | 1.23 | +0.21 | +20.59% | 0.01 | 149 | 326 | 1.06 | 0.14 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 111.00 | 1.02 | 1.35 | 1.19 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.07 | 0.14 | 0.01 | -0.13 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 112.00 | 0.77 | 1.17 | 0.97 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.06 | 0.13 | 0.01 | -0.13 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 113.00 | 0.89 | 1.15 | 1.02 | 1.10 | -0.70 | -38.89% | 0.01 | 1 | 7 | 1.07 | 0.12 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 114.00 | 0.81 | 1.35 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.08 | 0.11 | 0.01 | -0.12 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 115.00 | 0.76 | 1.08 | 0.92 | 1.10 | +0.32 | +41.03% | 0.01 | 27 | 464 | 1.09 | 0.11 | 0.01 | -0.11 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 116.00 | 0.71 | 0.98 | 0.85 | 1.29 | +0.52 | +67.54% | 0.01 | 2 | 5 | 1.08 | 0.10 | 0.01 | -0.11 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 117.00 | 0.64 | 1.10 | 0.87 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.08 | 0.10 | 0.01 | -0.10 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 118.00 | 0.60 | 0.90 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.09 | 0.09 | 0.01 | -0.10 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 119.00 | 0.40 | 0.98 | 0.69 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.10 | 0.08 | 0.01 | -0.09 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 120.00 | 0.57 | 0.94 | 0.76 | 0.65 | +0.10 | +18.19% | 0.01 | 36 | 328 | 1.11 | 0.08 | 0.01 | -0.09 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 121.00 | 0.51 | 1.09 | 0.80 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.07 | 0.01 | -0.09 | 4/17/2026 | 4/22/2026 3:59:51 PM EST |
| 122.00 | 0.42 | 0.85 | 0.64 | 0.60 | +0.10 | +20.00% | 0.01 | 8 | 122 | 1.12 | 0.07 | 0.01 | -0.08 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 123.00 | 0.41 | 0.94 | 0.68 | 0.61 | -1.09 | -64.12% | 0.01 | 9 | 1 | 1.15 | 0.06 | 0.01 | -0.08 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 124.00 | 0.32 | 0.79 | 0.56 | 0.52 | % | 0.00 | 6 | 0 | 1.12 | 0.06 | 0.01 | -0.07 | 4/22/2026 | 4/22/2026 3:59:51 PM EST | |
| 125.00 | 0.35 | 0.60 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 18 | 158 | 1.11 | 0.06 | 0.01 | -0.07 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 130.00 | 0.11 | 0.49 | 0.30 | 0.46 | +0.10 | +27.78% | 0.00 | 9 | 156 | 1.08 | 0.04 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 135.00 | 0.15 | 0.40 | 0.28 | 0.41 | -0.07 | -14.59% | 0.00 | 7 | 85 | 1.15 | 0.03 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 140.00 | 0.12 | 0.44 | 0.28 | 0.27 | -0.08 | -22.86% | 0.00 | 5 | 96 | 1.23 | 0.02 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.64 | 0.01 | 0.00 | -0.02 | 4/22/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.39 | 0.70 | 0.36 | % | 0.00 | 5 | 0 | 1.86 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:51 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 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.90 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.11 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 7 | 127 | 1.43 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 50.00 | 0.08 | 0.11 | 0.10 | 0.12 | -0.06 | -33.34% | 0.00 | 20 | 83 | 1.19 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 55.00 | 0.01 | 0.36 | 0.19 | 0.24 | -0.16 | -40.00% | 0.00 | 7 | 224 | 1.00 | -0.03 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 60.00 | 0.36 | 0.53 | 0.45 | 0.41 | -0.34 | -45.34% | 0.01 | 41 | 315 | 1.08 | -0.05 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 61.00 | 0.40 | 0.60 | 0.50 | 0.55 | -0.31 | -36.05% | 0.01 | 6 | 28 | 1.06 | -0.06 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 62.00 | 0.42 | 0.67 | 0.55 | 0.57 | -0.53 | -48.19% | 0.01 | 17 | 89 | 1.04 | -0.06 | 0.01 | -0.07 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 63.00 | 0.48 | 0.91 | 0.70 | 0.69 | -0.46 | -40.00% | 0.01 | 10 | 105 | 1.02 | -0.07 | 0.01 | -0.08 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 64.00 | 0.64 | 0.75 | 0.70 | 0.75 | -0.46 | -38.02% | 0.01 | 105 | 191 | 1.02 | -0.08 | 0.01 | -0.08 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 65.00 | 0.70 | 0.87 | 0.79 | 0.82 | -0.64 | -43.84% | 0.01 | 124 | 1,284 | 1.01 | -0.09 | 0.01 | -0.09 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 66.00 | 0.84 | 0.97 | 0.91 | 0.84 | -0.88 | -51.17% | 0.01 | 14 | 92 | 1.01 | -0.10 | 0.01 | -0.10 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 67.00 | 0.96 | 1.14 | 1.05 | 1.01 | -0.92 | -47.67% | 0.02 | 32 | 257 | 0.99 | -0.11 | 0.01 | -0.11 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 68.00 | 1.09 | 1.25 | 1.17 | 1.23 | -0.88 | -41.71% | 0.02 | 113 | 170 | 0.98 | -0.13 | 0.01 | -0.11 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 69.00 | 1.19 | 1.40 | 1.30 | 1.47 | -1.03 | -41.20% | 0.02 | 35 | 59 | 0.98 | -0.14 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 70.00 | 1.38 | 1.75 | 1.57 | 1.50 | -1.18 | -44.03% | 0.02 | 207 | 739 | 1.00 | -0.15 | 0.01 | -0.13 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 71.00 | 1.56 | 1.94 | 1.75 | 1.95 | -1.25 | -39.07% | 0.02 | 9 | 64 | 0.99 | -0.17 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 72.00 | 1.78 | 2.22 | 2.00 | 2.00 | -1.48 | -42.53% | 0.03 | 60 | 168 | 0.97 | -0.19 | 0.02 | -0.15 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 73.00 | 2.03 | 2.30 | 2.17 | 2.10 | -1.64 | -43.85% | 0.03 | 22 | 247 | 0.97 | -0.20 | 0.02 | -0.15 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 74.00 | 2.22 | 2.68 | 2.45 | 2.45 | -1.60 | -39.51% | 0.03 | 9 | 85 | 0.97 | -0.22 | 0.02 | -0.16 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 75.00 | 2.52 | 3.05 | 2.79 | 2.87 | -1.56 | -35.22% | 0.04 | 261 | 683 | 0.98 | -0.24 | 0.02 | -0.17 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 76.00 | 2.89 | 3.25 | 3.07 | 3.15 | -1.90 | -37.63% | 0.04 | 69 | 238 | 0.97 | -0.26 | 0.02 | -0.17 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 77.00 | 3.05 | 3.75 | 3.40 | 3.67 | -1.73 | -32.04% | 0.04 | 70 | 344 | 0.97 | -0.28 | 0.02 | -0.18 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 78.00 | 3.45 | 4.00 | 3.73 | 3.75 | -2.03 | -35.13% | 0.05 | 78 | 215 | 0.97 | -0.31 | 0.02 | -0.19 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 79.00 | 3.95 | 4.40 | 4.18 | 4.73 | -1.50 | -24.08% | 0.05 | 51 | 65 | 0.98 | -0.33 | 0.02 | -0.19 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 80.00 | 4.45 | 4.85 | 4.65 | 4.55 | -2.66 | -36.90% | 0.06 | 137 | 772 | 0.98 | -0.35 | 0.02 | -0.20 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 81.00 | 4.65 | 5.40 | 5.03 | 4.96 | -2.55 | -33.96% | 0.06 | 50 | 101 | 0.97 | -0.37 | 0.02 | -0.20 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 82.00 | 5.20 | 5.85 | 5.53 | 5.55 | -2.47 | -30.80% | 0.07 | 45 | 166 | 0.98 | -0.40 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 83.00 | 5.70 | 6.45 | 6.08 | 6.05 | -2.54 | -29.57% | 0.07 | 41 | 137 | 0.98 | -0.42 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 84.00 | 6.00 | 7.20 | 6.60 | 6.55 | -2.69 | -29.12% | 0.08 | 75 | 146 | 0.98 | -0.44 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 85.00 | 6.65 | 7.50 | 7.08 | 7.20 | -2.56 | -26.23% | 0.08 | 20 | 182 | 0.98 | -0.47 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 86.00 | 7.15 | 8.10 | 7.63 | 7.75 | -2.90 | -27.23% | 0.09 | 20 | 97 | 0.97 | -0.49 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 87.00 | 7.90 | 8.65 | 8.28 | 8.00 | -1.30 | -13.98% | 0.10 | 16 | 235 | 0.98 | -0.51 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 88.00 | 8.40 | 9.30 | 8.85 | 9.63 | -2.44 | -20.22% | 0.10 | 12 | 103 | 0.98 | -0.53 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 89.00 | 8.90 | 9.95 | 9.43 | 9.30 | -3.32 | -26.31% | 0.11 | 14 | 54 | 0.98 | -0.55 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 90.00 | 9.60 | 10.50 | 10.05 | 10.15 | -3.22 | -24.09% | 0.11 | 19 | 151 | 0.97 | -0.58 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 91.00 | 10.30 | 11.15 | 10.73 | 10.72 | -0.90 | -7.75% | 0.12 | 4 | 55 | 0.97 | -0.60 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 92.00 | 10.85 | 11.95 | 11.40 | 14.65 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.99 | -0.61 | 0.02 | -0.21 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 93.00 | 11.60 | 12.60 | 12.10 | 15.04 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.98 | -0.63 | 0.02 | -0.21 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 94.00 | 12.35 | 13.55 | 12.95 | 14.05 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.99 | -0.65 | 0.02 | -0.21 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 95.00 | 13.15 | 14.20 | 13.68 | 14.41 | -3.44 | -19.28% | 0.14 | 1 | 81 | 0.99 | -0.67 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 96.00 | 14.05 | 14.90 | 14.48 | 16.09 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.00 | -0.69 | 0.02 | -0.20 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 97.00 | 14.50 | 16.25 | 15.38 | 15.47 | 0.00 | 0.00% | 0.16 | 0 | 70 | 1.02 | -0.70 | 0.02 | -0.20 | 4/17/2026 | 4/22/2026 3:59:51 PM EST |
| 98.00 | 15.40 | 16.55 | 15.98 | 17.03 | 0.00 | 0.00% | 0.16 | 0 | 59 | 0.99 | -0.72 | 0.02 | -0.20 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 99.00 | 16.15 | 17.35 | 16.75 | 15.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.98 | -0.73 | 0.02 | -0.19 | 4/17/2026 | 4/22/2026 3:59:51 PM EST |
| 100.00 | 16.70 | 18.55 | 17.63 | 23.25 | 0.00 | 0.00% | 0.18 | 0 | 109 | 1.01 | -0.75 | 0.02 | -0.19 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 101.00 | 17.35 | 19.70 | 18.53 | 15.12 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.00 | -0.76 | 0.02 | -0.18 | 4/14/2026 | 4/22/2026 3:59:51 PM EST |
| 102.00 | 18.65 | 20.25 | 19.45 | 19.44 | +8.30 | +74.51% | 0.19 | 5 | 5 | 1.02 | -0.77 | 0.02 | -0.18 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 103.00 | 19.20 | 21.25 | 20.23 | 11.70 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.01 | -0.78 | 0.02 | -0.17 | 4/14/2026 | 4/22/2026 3:59:51 PM EST |
| 104.00 | 20.05 | 22.20 | 21.13 | 13.71 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.00 | -0.80 | 0.02 | -0.17 | 4/13/2026 | 4/22/2026 3:59:51 PM EST |
| 105.00 | 21.10 | 22.85 | 21.98 | 25.60 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.01 | -0.81 | 0.01 | -0.16 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 106.00 | 21.60 | 24.05 | 22.83 | 18.45 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.99 | -0.82 | 0.01 | -0.16 | 4/10/2026 | 4/22/2026 3:59:51 PM EST |
| 107.00 | 22.70 | 25.00 | 23.85 | % | 0.22 | 0 | 0 | 1.03 | -0.83 | 0.01 | -0.15 | 4/22/2026 3:59:51 PM EST | |||
| 108.00 | 23.85 | 25.80 | 24.83 | % | 0.23 | 0 | 0 | 1.05 | -0.84 | 0.01 | -0.15 | 4/22/2026 3:59:51 PM EST | |||
| 109.00 | 24.50 | 26.55 | 25.53 | % | 0.23 | 0 | 0 | 1.02 | -0.85 | 0.01 | -0.14 | 4/22/2026 3:59:51 PM EST | |||
| 110.00 | 25.65 | 28.10 | 26.88 | 26.93 | -0.34 | -1.25% | 0.24 | 2 | 11 | 1.09 | -0.86 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 111.00 | 26.50 | 28.35 | 27.43 | % | 0.25 | 0 | 0 | 1.01 | -0.86 | 0.01 | -0.13 | 4/22/2026 3:59:51 PM EST | |||
| 112.00 | 27.45 | 29.35 | 28.40 | 21.35 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.03 | -0.87 | 0.01 | -0.13 | 4/9/2026 | 4/22/2026 3:59:51 PM EST |
| 113.00 | 28.30 | 30.50 | 29.40 | % | 0.26 | 0 | 0 | 1.01 | -0.88 | 0.01 | -0.12 | 4/22/2026 3:59:51 PM EST | |||
| 114.00 | 29.10 | 31.30 | 30.20 | % | 0.26 | 0 | 0 | 0.99 | -0.89 | 0.01 | -0.12 | 4/22/2026 3:59:51 PM EST | |||
| 115.00 | 29.65 | 32.90 | 31.28 | 23.76 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.47 | -0.89 | 0.01 | -0.11 | 4/6/2026 | 4/22/2026 3:59:51 PM EST |
| 116.00 | 30.75 | 33.85 | 32.30 | % | 0.28 | 0 | 0 | 1.49 | -0.90 | 0.01 | -0.11 | 4/22/2026 3:59:51 PM EST | |||
| 117.00 | 31.70 | 34.85 | 33.28 | % | 0.28 | 0 | 0 | 1.50 | -0.91 | 0.01 | -0.10 | 4/22/2026 3:59:51 PM EST | |||
| 118.00 | 32.10 | 35.80 | 33.95 | % | 0.29 | 0 | 0 | 1.43 | -0.91 | 0.01 | -0.10 | 4/22/2026 3:59:51 PM EST | |||
| 119.00 | 33.75 | 36.85 | 35.30 | % | 0.30 | 0 | 0 | 1.55 | -0.92 | 0.01 | -0.09 | 4/22/2026 3:59:51 PM EST | |||
| 120.00 | 34.65 | 37.80 | 36.23 | % | 0.30 | 0 | 0 | 1.57 | -0.92 | 0.01 | -0.09 | 4/22/2026 3:59:51 PM EST | |||
| 121.00 | 35.80 | 38.65 | 37.23 | % | 0.31 | 0 | 0 | 1.59 | -0.93 | 0.01 | -0.09 | 4/22/2026 3:59:51 PM EST | |||
| 122.00 | 36.45 | 39.65 | 38.05 | % | 0.31 | 0 | 0 | 1.61 | -0.93 | 0.01 | -0.08 | 4/22/2026 3:59:51 PM EST | |||
| 123.00 | 37.30 | 40.60 | 38.95 | % | 0.32 | 0 | 0 | 1.64 | -0.94 | 0.01 | -0.08 | 4/22/2026 3:59:51 PM EST | |||
| 124.00 | 38.65 | 41.55 | 40.10 | % | 0.32 | 0 | 0 | 1.64 | -0.94 | 0.01 | -0.07 | 4/22/2026 3:59:51 PM EST | |||
| 125.00 | 39.45 | 42.50 | 40.98 | % | 0.33 | 0 | 0 | 1.62 | -0.94 | 0.01 | -0.07 | 4/22/2026 3:59:51 PM EST | |||
| 130.00 | 44.20 | 47.40 | 45.80 | 39.48 | 0.00 | 0.00% | 0.35 | 0 | 16 | 1.73 | -0.96 | 0.00 | -0.06 | 4/2/2026 | 4/22/2026 3:59:51 PM EST |
| 135.00 | 49.10 | 52.30 | 50.70 | % | 0.38 | 0 | 0 | 1.82 | -0.97 | 0.00 | -0.04 | 4/22/2026 3:59:51 PM EST | |||
| 140.00 | 54.15 | 57.25 | 55.70 | 52.95 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.85 | -0.98 | 0.00 | -0.03 | 4/1/2026 | 4/22/2026 3:59:51 PM EST |
| 145.00 | 59.05 | 62.25 | 60.65 | % | 0.42 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.02 | 4/22/2026 3:59:51 PM EST | |||
| 150.00 | 63.95 | 67.20 | 65.58 | % | 0.44 | 0 | 0 | 2.05 | -0.99 | 0.00 | -0.01 | 4/22/2026 3:59:51 PM EST |