Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $130.86 as of 5/29/2026 8:37:10 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 | 68.50 | 71.90 | 70.20 | 81.50 | 0.00 | 0.00% | 1.76 | 0 | 1 | 5.32 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 3:59:44 PM EST |
| 45.00 | 63.60 | 66.70 | 65.15 | 78.00 | 0.00 | 0.00% | 1.45 | 0 | 229 | 4.75 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:44 PM EST |
| 50.00 | 58.60 | 61.90 | 60.25 | 51.00 | 0.00 | 0.00% | 1.21 | 0 | 230 | 4.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 3:59:44 PM EST |
| 55.00 | 53.65 | 56.95 | 55.30 | 18.33 | 0.00 | 0.00% | 1.01 | 0 | 16 | 3.71 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/28/2026 3:59:44 PM EST |
| 58.00 | 50.65 | 53.90 | 52.28 | 32.30 | 0.00 | 0.00% | 0.90 | 0 | 20 | 3.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/28/2026 3:59:44 PM EST |
| 59.00 | 49.65 | 52.95 | 51.30 | 15.10 | 0.00 | 0.00% | 0.87 | 0 | 3 | 3.51 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/28/2026 3:59:44 PM EST |
| 60.00 | 48.60 | 51.95 | 50.28 | 47.05 | 0.00 | 0.00% | 0.84 | 0 | 39 | 3.72 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 3:59:44 PM EST |
| 61.00 | 47.65 | 50.95 | 49.30 | 12.10 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/28/2026 3:59:44 PM EST |
| 62.00 | 46.65 | 49.80 | 48.23 | 34.32 | 0.00 | 0.00% | 0.78 | 0 | 357 | 3.56 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/28/2026 3:59:44 PM EST |
| 63.00 | 45.60 | 49.00 | 47.30 | 18.45 | 0.00 | 0.00% | 0.75 | 0 | 27 | 3.49 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/28/2026 3:59:44 PM EST |
| 64.00 | 44.70 | 47.80 | 46.25 | 41.15 | 0.00 | 0.00% | 0.72 | 0 | 11 | 3.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 3:59:44 PM EST |
| 65.00 | 43.70 | 46.80 | 45.25 | 63.97 | 0.00 | 0.00% | 0.70 | 0 | 195 | 3.36 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:44 PM EST |
| 66.00 | 42.65 | 45.85 | 44.25 | 18.55 | 0.00 | 0.00% | 0.67 | 0 | 109 | 3.38 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/28/2026 3:59:44 PM EST |
| 67.00 | 41.70 | 44.95 | 43.33 | 38.92 | 0.00 | 0.00% | 0.65 | 0 | 55 | 2.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 3:59:44 PM EST |
| 68.00 | 40.75 | 44.05 | 42.40 | 55.30 | 0.00 | 0.00% | 0.62 | 0 | 24 | 3.26 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/28/2026 3:59:44 PM EST |
| 69.00 | 39.65 | 43.10 | 41.38 | 55.50 | 0.00 | 0.00% | 0.60 | 0 | 47 | 3.07 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 70.00 | 38.75 | 41.90 | 40.33 | 62.33 | 0.00 | 0.00% | 0.58 | 0 | 78 | 3.04 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 71.00 | 37.80 | 41.05 | 39.43 | 53.95 | 0.00 | 0.00% | 0.56 | 0 | 23 | 2.83 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 5/28/2026 3:59:44 PM EST |
| 72.00 | 36.80 | 40.15 | 38.48 | 54.46 | 0.00 | 0.00% | 0.53 | 0 | 201 | 3.04 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 5/28/2026 3:59:44 PM EST |
| 73.00 | 35.85 | 39.05 | 37.45 | 56.50 | 0.00 | 0.00% | 0.51 | 0 | 21 | 2.98 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 5/28/2026 3:59:44 PM EST |
| 74.00 | 34.85 | 38.15 | 36.50 | 52.83 | 0.00 | 0.00% | 0.49 | 0 | 50 | 2.93 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 75.00 | 33.90 | 37.10 | 35.50 | 57.63 | 0.00 | 0.00% | 0.47 | 0 | 95 | 2.87 | 1.00 | 0.00 | -0.03 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 76.00 | 32.85 | 36.15 | 34.50 | 55.85 | 0.00 | 0.00% | 0.45 | 0 | 52 | 2.73 | 1.00 | 0.00 | -0.03 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 77.00 | 31.95 | 35.25 | 33.60 | 48.94 | 0.00 | 0.00% | 0.44 | 0 | 44 | 2.76 | 0.99 | 0.00 | -0.04 | 5/27/2026 | 5/28/2026 3:59:44 PM EST |
| 78.00 | 31.00 | 34.20 | 32.60 | 47.29 | 0.00 | 0.00% | 0.42 | 0 | 43 | 2.71 | 0.99 | 0.00 | -0.04 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 79.00 | 30.00 | 33.10 | 31.55 | 29.80 | -15.65 | -34.44% | 0.40 | 4 | 59 | 2.59 | 0.99 | 0.00 | -0.05 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 80.00 | 29.20 | 32.25 | 30.73 | 32.43 | -14.80 | -31.34% | 0.38 | 8 | 270 | 2.39 | 0.99 | 0.00 | -0.05 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 81.00 | 28.10 | 31.35 | 29.73 | 43.26 | 0.00 | 0.00% | 0.37 | 0 | 74 | 2.51 | 0.99 | 0.00 | -0.04 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 82.00 | 27.20 | 30.35 | 28.78 | 43.22 | 0.00 | 0.00% | 0.35 | 0 | 120 | 2.50 | 0.99 | 0.00 | -0.05 | 5/27/2026 | 5/28/2026 3:59:44 PM EST |
| 83.00 | 26.25 | 29.45 | 27.85 | 47.50 | 0.00 | 0.00% | 0.34 | 0 | 84 | 2.31 | 0.99 | 0.00 | -0.06 | 5/27/2026 | 5/28/2026 3:59:44 PM EST |
| 84.00 | 25.55 | 28.25 | 26.90 | 26.00 | -14.00 | -35.00% | 0.32 | 1 | 68 | 2.36 | 0.99 | 0.00 | -0.07 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 85.00 | 24.30 | 27.60 | 25.95 | 46.97 | 0.00 | 0.00% | 0.31 | 0 | 431 | 2.25 | 0.98 | 0.00 | -0.08 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 86.00 | 23.50 | 26.65 | 25.08 | 46.14 | 0.00 | 0.00% | 0.29 | 0 | 75 | 2.30 | 0.98 | 0.00 | -0.09 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 87.00 | 22.45 | 25.75 | 24.10 | 44.59 | 0.00 | 0.00% | 0.28 | 0 | 79 | 2.29 | 0.98 | 0.00 | -0.10 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 88.00 | 21.70 | 24.65 | 23.18 | 23.60 | -15.67 | -39.91% | 0.26 | 7 | 174 | 2.05 | 0.98 | 0.00 | -0.10 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 89.00 | 21.05 | 24.00 | 22.53 | 39.90 | 0.00 | 0.00% | 0.25 | 0 | 75 | 2.21 | 0.98 | 0.00 | -0.11 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 90.00 | 20.25 | 22.90 | 21.58 | 43.04 | 0.00 | 0.00% | 0.24 | 0 | 986 | 2.00 | 0.97 | 0.00 | -0.12 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 91.00 | 19.65 | 22.10 | 20.88 | 21.11 | -19.36 | -47.84% | 0.23 | 7 | 160 | 2.08 | 0.97 | 0.00 | -0.12 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 92.00 | 18.45 | 21.00 | 19.73 | 22.44 | -15.08 | -40.20% | 0.21 | 2 | 63 | 1.88 | 0.97 | 0.00 | -0.13 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 93.00 | 17.45 | 20.35 | 18.90 | 20.49 | -15.21 | -42.61% | 0.20 | 5 | 214 | 1.90 | 0.96 | 0.00 | -0.15 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 94.00 | 16.80 | 19.50 | 18.15 | 19.05 | -16.95 | -47.09% | 0.19 | 5 | 82 | 1.97 | 0.96 | 0.00 | -0.16 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 95.00 | 16.85 | 18.25 | 17.55 | 17.24 | -20.11 | -53.85% | 0.18 | 215 | 1,159 | 1.81 | 0.96 | 0.00 | -0.16 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 96.00 | 15.40 | 17.70 | 16.55 | 18.60 | -15.40 | -45.30% | 0.17 | 1 | 239 | 1.77 | 0.95 | 0.00 | -0.18 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 97.00 | 14.55 | 16.90 | 15.73 | 36.12 | 0.00 | 0.00% | 0.16 | 0 | 89 | 1.89 | 0.95 | 0.00 | -0.18 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 98.00 | 13.90 | 16.10 | 15.00 | 18.45 | -16.28 | -46.88% | 0.15 | 1 | 105 | 1.72 | 0.95 | 0.00 | -0.19 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 99.00 | 13.30 | 15.45 | 14.38 | 28.51 | 0.00 | 0.00% | 0.15 | 0 | 160 | 1.67 | 0.94 | 0.00 | -0.20 | 5/26/2026 | 5/28/2026 3:59:44 PM EST |
| 100.00 | 12.50 | 15.15 | 13.83 | 13.50 | -20.78 | -60.62% | 0.14 | 48 | 1,156 | 1.77 | 0.94 | 0.00 | -0.21 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 101.00 | 11.75 | 14.65 | 13.20 | 13.87 | -15.32 | -52.49% | 0.13 | 2 | 250 | 1.76 | 0.93 | 0.00 | -0.22 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 102.00 | 11.95 | 13.15 | 12.55 | 12.60 | -12.19 | -49.18% | 0.12 | 2 | 222 | 1.64 | 0.93 | 0.01 | -0.23 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 103.00 | 11.30 | 12.50 | 11.90 | 11.88 | -12.42 | -51.12% | 0.12 | 14 | 83 | 1.56 | 0.92 | 0.01 | -0.24 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 104.00 | 10.75 | 11.85 | 11.30 | 12.07 | -14.22 | -54.09% | 0.11 | 4 | 93 | 1.68 | 0.92 | 0.01 | -0.25 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 105.00 | 10.15 | 11.45 | 10.80 | 10.67 | -18.55 | -63.49% | 0.10 | 621 | 554 | 1.30 | 0.91 | 0.01 | -0.26 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 106.00 | 9.60 | 10.80 | 10.20 | 10.00 | -17.15 | -63.17% | 0.10 | 13 | 106 | 1.29 | 0.91 | 0.01 | -0.27 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 107.00 | 9.20 | 10.15 | 9.68 | 11.25 | -14.67 | -56.60% | 0.09 | 15 | 62 | 1.10 | 0.90 | 0.01 | -0.28 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 108.00 | 8.45 | 9.70 | 9.08 | 9.41 | -14.51 | -60.67% | 0.08 | 15 | 70 | 1.19 | 0.89 | 0.01 | -0.29 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 109.00 | 7.95 | 9.15 | 8.55 | 8.60 | -12.25 | -58.76% | 0.08 | 29 | 43 | 1.18 | 0.88 | 0.01 | -0.31 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 110.00 | 7.80 | 8.45 | 8.13 | 8.30 | -16.92 | -67.09% | 0.07 | 200 | 893 | 1.18 | 0.87 | 0.01 | -0.32 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 111.00 | 7.30 | 8.00 | 7.65 | 7.51 | -12.76 | -62.95% | 0.07 | 45 | 71 | 1.24 | 0.86 | 0.01 | -0.33 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 112.00 | 7.00 | 7.65 | 7.33 | 7.30 | -15.70 | -68.27% | 0.07 | 251 | 59 | 1.24 | 0.85 | 0.01 | -0.35 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 113.00 | 6.20 | 7.30 | 6.75 | 6.50 | -10.55 | -61.88% | 0.06 | 106 | 90 | 1.29 | 0.84 | 0.01 | -0.36 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 114.00 | 5.85 | 6.85 | 6.35 | 6.13 | -12.91 | -67.81% | 0.06 | 164 | 212 | 1.16 | 0.83 | 0.01 | -0.38 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 115.00 | 5.60 | 6.30 | 5.95 | 5.90 | -14.90 | -71.64% | 0.05 | 323 | 655 | 1.15 | 0.82 | 0.01 | -0.39 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 116.00 | 5.15 | 5.95 | 5.55 | 5.55 | -14.61 | -72.47% | 0.05 | 40 | 43 | 1.21 | 0.81 | 0.01 | -0.41 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 117.00 | 5.00 | 5.65 | 5.33 | 5.55 | -13.72 | -71.20% | 0.05 | 22 | 88 | 1.21 | 0.80 | 0.01 | -0.42 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 118.00 | 4.30 | 5.35 | 4.83 | 4.90 | -12.19 | -71.33% | 0.04 | 128 | 501 | 1.18 | 0.78 | 0.01 | -0.44 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 119.00 | 4.20 | 5.00 | 4.60 | 4.85 | -6.85 | -58.55% | 0.04 | 66 | 65 | 1.21 | 0.77 | 0.01 | -0.45 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 120.00 | 4.10 | 4.55 | 4.33 | 4.31 | -12.97 | -75.06% | 0.04 | 1,099 | 4,805 | 1.23 | 0.75 | 0.01 | -0.47 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 121.00 | 3.65 | 4.45 | 4.05 | 3.70 | -10.30 | -73.58% | 0.03 | 16 | 161 | 1.24 | 0.74 | 0.01 | -0.48 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 122.00 | 3.45 | 4.20 | 3.83 | 3.55 | -11.80 | -76.88% | 0.03 | 40 | 117 | 1.18 | 0.72 | 0.01 | -0.50 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 123.00 | 3.15 | 3.90 | 3.53 | 3.65 | -11.85 | -76.46% | 0.03 | 8 | 102 | 1.29 | 0.70 | 0.01 | -0.51 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 124.00 | 3.00 | 3.65 | 3.33 | 3.30 | -10.80 | -76.60% | 0.03 | 40 | 394 | 1.21 | 0.69 | 0.02 | -0.53 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 125.00 | 3.00 | 3.20 | 3.10 | 3.08 | -10.82 | -77.85% | 0.02 | 1,426 | 2,338 | 1.21 | 0.67 | 0.02 | -0.54 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 126.00 | 2.66 | 3.25 | 2.96 | 3.00 | -9.75 | -76.48% | 0.02 | 4 | 80 | 1.21 | 0.66 | 0.02 | -0.55 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 127.00 | 2.47 | 3.05 | 2.76 | 2.65 | -10.17 | -79.33% | 0.02 | 10 | 55 | 1.22 | 0.64 | 0.02 | -0.56 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 128.00 | 2.18 | 2.74 | 2.46 | 2.50 | -9.57 | -79.29% | 0.02 | 183 | 265 | 1.20 | 0.62 | 0.02 | -0.57 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 129.00 | 2.16 | 2.55 | 2.36 | 3.09 | -8.56 | -73.48% | 0.02 | 5 | 129 | 1.21 | 0.60 | 0.02 | -0.58 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 130.00 | 2.10 | 2.28 | 2.19 | 2.18 | -8.89 | -80.31% | 0.02 | 1,745 | 924 | 1.19 | 0.59 | 0.02 | -0.59 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 131.00 | 1.87 | 2.30 | 2.09 | 2.10 | -8.59 | -80.36% | 0.02 | 34 | 83 | 1.21 | 0.57 | 0.02 | -0.60 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 132.00 | 1.73 | 2.09 | 1.91 | 1.84 | -8.24 | -81.75% | 0.01 | 38 | 118 | 1.21 | 0.56 | 0.02 | -0.60 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 133.00 | 1.52 | 1.90 | 1.71 | 1.89 | -7.70 | -80.30% | 0.01 | 17 | 55 | 1.21 | 0.54 | 0.02 | -0.61 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 134.00 | 1.51 | 1.93 | 1.72 | 1.81 | -7.49 | -80.54% | 0.01 | 19 | 231 | 1.21 | 0.52 | 0.02 | -0.61 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 135.00 | 1.50 | 1.82 | 1.66 | 1.57 | -7.13 | -81.96% | 0.01 | 221 | 498 | 1.22 | 0.51 | 0.02 | -0.61 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 136.00 | 1.32 | 1.66 | 1.49 | 1.45 | -6.85 | -82.53% | 0.01 | 13 | 16 | 1.21 | 0.49 | 0.02 | -0.61 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 137.00 | 1.23 | 1.56 | 1.40 | 1.58 | -6.40 | -80.21% | 0.01 | 7 | 48 | 1.22 | 0.47 | 0.02 | -0.61 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 138.00 | 1.17 | 1.45 | 1.31 | 1.50 | -6.50 | -81.25% | 0.01 | 19 | 51 | 1.22 | 0.46 | 0.02 | -0.61 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 139.00 | 1.08 | 1.39 | 1.24 | 1.20 | -6.07 | -83.50% | 0.01 | 8 | 26 | 1.23 | 0.44 | 0.02 | -0.61 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 140.00 | 1.01 | 1.30 | 1.16 | 1.12 | -5.73 | -83.65% | 0.01 | 2,145 | 767 | 1.23 | 0.43 | 0.02 | -0.61 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 141.00 | 0.92 | 1.24 | 1.08 | 1.02 | -5.64 | -84.69% | 0.01 | 42 | 37 | 1.23 | 0.41 | 0.02 | -0.61 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 142.00 | 0.89 | 1.17 | 1.03 | 0.94 | -4.71 | -83.37% | 0.01 | 13 | 49 | 1.24 | 0.40 | 0.02 | -0.60 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 143.00 | 0.79 | 1.13 | 0.96 | 0.95 | -4.10 | -81.19% | 0.01 | 1 | 5 | 1.22 | 0.38 | 0.02 | -0.59 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 144.00 | 0.76 | 1.06 | 0.91 | 0.94 | -4.86 | -83.80% | 0.01 | 2 | 89 | 1.23 | 0.37 | 0.02 | -0.59 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 145.00 | 0.66 | 0.99 | 0.83 | 0.84 | -4.46 | -84.16% | 0.01 | 255 | 579 | 1.23 | 0.36 | 0.02 | -0.58 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 146.00 | 0.61 | 0.94 | 0.78 | 0.90 | -3.97 | -81.52% | 0.01 | 1 | 12 | 1.23 | 0.34 | 0.01 | -0.57 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 147.00 | 0.56 | 0.89 | 0.73 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.23 | 0.33 | 0.01 | -0.56 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 148.00 | 0.51 | 0.84 | 0.68 | 0.70 | -3.50 | -83.34% | 0.00 | 2 | 5 | 1.25 | 0.32 | 0.01 | -0.55 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 149.00 | 0.51 | 0.79 | 0.65 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.24 | 0.30 | 0.01 | -0.54 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 150.00 | 0.53 | 0.74 | 0.64 | 0.62 | -3.43 | -84.70% | 0.00 | 686 | 1,956 | 1.27 | 0.29 | 0.01 | -0.53 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 152.50 | 0.35 | 0.61 | 0.48 | 0.58 | % | 0.00 | 4 | 0 | 5/29/2026 | EST | |||||
| 155.00 | 0.37 | 0.62 | 0.50 | 0.50 | -2.63 | -84.03% | 0.00 | 28 | 390 | 1.26 | 0.23 | 0.01 | -0.48 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 157.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 160.00 | 0.35 | 0.66 | 0.51 | 0.41 | -1.98 | -82.85% | 0.00 | 350 | 412 | 1.26 | 0.18 | 0.01 | -0.42 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 162.50 | 0.08 | 1.05 | 0.57 | % | 0.00 | 0 | 0 | EST | |||||||
| 165.00 | 0.17 | 0.39 | 0.28 | 0.30 | -1.51 | -83.43% | 0.00 | 27 | 234 | 1.31 | 0.15 | 0.01 | -0.36 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 167.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 170.00 | 0.14 | 0.40 | 0.27 | 0.23 | -1.21 | -84.03% | 0.00 | 18 | 190 | 1.30 | 0.11 | 0.01 | -0.31 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 175.00 | 0.17 | 0.28 | 0.23 | 0.20 | -0.87 | -81.31% | 0.00 | 20 | 711 | 1.32 | 0.09 | 0.01 | -0.26 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 180.00 | 0.16 | 0.26 | 0.21 | 0.19 | -0.62 | -76.55% | 0.00 | 78 | 311 | 1.34 | 0.07 | 0.01 | -0.22 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 185.00 | 0.08 | 0.25 | 0.17 | 0.01 | -0.68 | -98.56% | 0.00 | 23 | 99 | 1.36 | 0.06 | 0.00 | -0.19 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 190.00 | 0.08 | 0.18 | 0.13 | 0.09 | -0.42 | -82.36% | 0.00 | 745 | 1,317 | 1.39 | 0.05 | 0.00 | -0.16 | 5/29/2026 | 5/28/2026 3:59:44 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 919 | 2.88 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,451 | 2.60 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:44 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 48 | 2,399 | 2.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 55.00 | 0.03 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 503 | 2.44 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 58.00 | 0.02 | 0.10 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 207 | 2.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 59.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.42 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 60.00 | 0.02 | 0.11 | 0.07 | 0.10 | -0.01 | -9.10% | 0.00 | 3 | 1,249 | 2.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 61.00 | 0.01 | 0.10 | 0.06 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 99 | 2.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 62.00 | 0.00 | 0.61 | 0.31 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 153 | 2.45 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 63.00 | 0.00 | 0.61 | 0.31 | 0.06 | +0.02 | +50.00% | 0.00 | 12 | 1,232 | 2.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 64.00 | 0.05 | 0.30 | 0.18 | 0.30 | +0.10 | +50.00% | 0.00 | 1 | 132 | 2.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 65.00 | 0.06 | 0.20 | 0.13 | 0.33 | +0.28 | +560.00% | 0.00 | 4 | 571 | 2.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 66.00 | 0.00 | 0.84 | 0.42 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 245 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:44 PM EST |
| 67.00 | 0.00 | 0.91 | 0.46 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 162 | 2.64 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:44 PM EST |
| 68.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.82 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 69.00 | 0.00 | 0.69 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.88 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 70.00 | 0.12 | 0.27 | 0.20 | 0.18 | +0.12 | +200.00% | 0.00 | 17 | 507 | 2.03 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 71.00 | 0.00 | 0.74 | 0.37 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 326 | 2.51 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/28/2026 3:59:44 PM EST |
| 72.00 | 0.06 | 0.59 | 0.33 | 0.32 | +0.15 | +88.24% | 0.00 | 10 | 206 | 1.95 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 73.00 | 0.15 | 0.40 | 0.28 | 0.40 | +0.18 | +81.82% | 0.00 | 28 | 119 | 1.81 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 74.00 | 0.22 | 0.39 | 0.31 | 0.25 | +0.15 | +150.00% | 0.00 | 20 | 164 | 2.11 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 75.00 | 0.26 | 0.32 | 0.29 | 0.26 | +0.16 | +160.00% | 0.00 | 23 | 1,952 | 1.67 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 76.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.67 | 0.00 | 0.00 | -0.03 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 77.00 | 0.31 | 0.51 | 0.41 | 0.34 | +0.19 | +126.67% | 0.01 | 33 | 271 | 1.63 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 78.00 | 0.22 | 0.50 | 0.36 | 0.31 | +0.12 | +63.16% | 0.00 | 1 | 368 | 1.68 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 79.00 | 0.33 | 0.51 | 0.42 | 0.34 | +0.22 | +183.34% | 0.01 | 3 | 58 | 1.62 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 80.00 | 0.44 | 0.55 | 0.50 | 0.49 | +0.29 | +145.00% | 0.01 | 58 | 580 | 1.57 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 81.00 | 0.52 | 0.77 | 0.65 | 0.52 | +0.37 | +246.67% | 0.01 | 1 | 79 | 1.58 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 82.00 | 0.53 | 0.73 | 0.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 286 | 1.80 | -0.01 | 0.00 | -0.05 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 83.00 | 0.59 | 0.80 | 0.70 | 0.60 | +0.45 | +300.00% | 0.01 | 9 | 206 | 1.67 | -0.01 | 0.00 | -0.06 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 84.00 | 0.67 | 0.91 | 0.79 | 0.78 | +0.61 | +358.83% | 0.01 | 23 | 106 | 1.53 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 85.00 | 0.71 | 0.94 | 0.83 | 0.86 | +0.68 | +377.78% | 0.01 | 85 | 282 | 1.51 | -0.02 | 0.00 | -0.08 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 86.00 | 0.83 | 1.06 | 0.95 | 0.95 | +0.76 | +400.00% | 0.01 | 6 | 69 | 1.51 | -0.02 | 0.00 | -0.09 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 87.00 | 0.89 | 1.15 | 1.02 | 1.05 | +0.83 | +377.28% | 0.01 | 14 | 180 | 1.44 | -0.02 | 0.00 | -0.10 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 88.00 | 0.98 | 1.22 | 1.10 | 1.10 | +0.90 | +450.00% | 0.01 | 261 | 771 | 1.50 | -0.02 | 0.00 | -0.10 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 89.00 | 1.10 | 1.40 | 1.25 | 1.22 | +0.92 | +306.67% | 0.01 | 124 | 228 | 1.45 | -0.02 | 0.00 | -0.11 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 90.00 | 1.25 | 1.50 | 1.38 | 1.35 | +1.08 | +400.00% | 0.02 | 425 | 529 | 1.41 | -0.03 | 0.00 | -0.12 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 91.00 | 1.45 | 2.00 | 1.73 | 1.56 | +1.23 | +372.73% | 0.02 | 140 | 308 | 1.46 | -0.03 | 0.00 | -0.12 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 92.00 | 1.55 | 1.86 | 1.71 | 1.60 | +1.30 | +433.34% | 0.02 | 85 | 328 | 1.42 | -0.03 | 0.00 | -0.13 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 93.00 | 1.81 | 2.10 | 1.96 | 2.06 | +1.57 | +320.41% | 0.02 | 1,038 | 140 | 1.36 | -0.04 | 0.00 | -0.15 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 94.00 | 1.92 | 2.21 | 2.07 | 2.08 | +1.68 | +420.00% | 0.02 | 28 | 1,134 | 1.33 | -0.04 | 0.00 | -0.16 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 95.00 | 2.17 | 2.45 | 2.31 | 2.30 | +1.89 | +460.98% | 0.02 | 168 | 454 | 1.36 | -0.04 | 0.00 | -0.16 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 96.00 | 2.36 | 2.80 | 2.58 | 2.43 | +1.95 | +406.25% | 0.03 | 10 | 172 | 1.36 | -0.05 | 0.00 | -0.18 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 97.00 | 2.51 | 3.05 | 2.78 | 2.60 | +2.10 | +420.00% | 0.03 | 17 | 104 | 1.27 | -0.05 | 0.00 | -0.18 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 98.00 | 2.83 | 3.30 | 3.07 | 3.15 | +2.56 | +433.90% | 0.03 | 57 | 146 | 1.29 | -0.05 | 0.00 | -0.19 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 99.00 | 3.05 | 3.60 | 3.33 | 3.55 | +2.80 | +373.34% | 0.03 | 16 | 160 | 1.30 | -0.06 | 0.00 | -0.20 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 100.00 | 3.50 | 3.80 | 3.65 | 3.65 | +2.98 | +444.78% | 0.04 | 690 | 765 | 1.29 | -0.06 | 0.00 | -0.21 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 101.00 | 3.65 | 4.15 | 3.90 | 4.00 | +3.32 | +488.24% | 0.04 | 11 | 101 | 1.28 | -0.07 | 0.00 | -0.22 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 102.00 | 3.95 | 4.50 | 4.23 | 4.35 | +3.55 | +443.75% | 0.04 | 92 | 218 | 1.29 | -0.07 | 0.01 | -0.23 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 103.00 | 4.35 | 4.85 | 4.60 | 4.65 | +3.92 | +536.99% | 0.04 | 79 | 74 | 1.27 | -0.08 | 0.01 | -0.24 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 104.00 | 4.65 | 5.40 | 5.03 | 5.20 | +4.25 | +447.37% | 0.05 | 26 | 124 | 1.27 | -0.08 | 0.01 | -0.25 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 105.00 | 5.05 | 5.80 | 5.43 | 5.42 | +4.42 | +442.00% | 0.05 | 506 | 457 | 1.26 | -0.09 | 0.01 | -0.26 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 106.00 | 5.40 | 6.55 | 5.98 | 5.80 | +4.58 | +375.41% | 0.06 | 9 | 367 | 1.25 | -0.10 | 0.01 | -0.27 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 107.00 | 5.85 | 6.70 | 6.28 | 6.60 | +5.30 | +407.70% | 0.06 | 25 | 226 | 1.25 | -0.10 | 0.01 | -0.28 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 108.00 | 6.30 | 7.20 | 6.75 | 7.00 | +5.64 | +414.71% | 0.06 | 15 | 69 | 1.24 | -0.11 | 0.01 | -0.29 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 109.00 | 6.80 | 7.70 | 7.25 | 7.45 | +5.95 | +396.67% | 0.07 | 51 | 127 | 1.25 | -0.12 | 0.01 | -0.31 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 110.00 | 7.40 | 8.05 | 7.73 | 7.45 | +5.75 | +338.24% | 0.07 | 433 | 673 | 1.23 | -0.13 | 0.01 | -0.32 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 111.00 | 7.85 | 8.65 | 8.25 | 8.54 | +6.69 | +361.63% | 0.07 | 34 | 80 | 1.23 | -0.14 | 0.01 | -0.33 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 112.00 | 8.40 | 9.30 | 8.85 | 9.13 | +7.18 | +368.21% | 0.08 | 28 | 80 | 1.23 | -0.14 | 0.01 | -0.35 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 113.00 | 8.95 | 9.85 | 9.40 | 9.60 | +7.44 | +344.45% | 0.08 | 21 | 190 | 1.23 | -0.16 | 0.01 | -0.36 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 114.00 | 9.55 | 10.55 | 10.05 | 10.10 | +7.60 | +304.00% | 0.09 | 16 | 289 | 1.22 | -0.17 | 0.01 | -0.38 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 115.00 | 10.10 | 11.05 | 10.58 | 11.10 | +8.45 | +318.87% | 0.09 | 144 | 821 | 1.22 | -0.18 | 0.01 | -0.39 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 116.00 | 10.70 | 11.70 | 11.20 | 10.50 | +7.65 | +268.43% | 0.10 | 2 | 78 | 1.23 | -0.19 | 0.01 | -0.41 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 117.00 | 11.30 | 12.45 | 11.88 | 11.52 | +8.36 | +264.56% | 0.10 | 5 | 79 | 1.23 | -0.20 | 0.01 | -0.42 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 118.00 | 11.90 | 13.10 | 12.50 | 12.60 | +9.25 | +276.12% | 0.11 | 110 | 214 | 1.21 | -0.22 | 0.01 | -0.44 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 119.00 | 12.70 | 13.85 | 13.28 | 13.44 | +9.74 | +263.25% | 0.11 | 11 | 179 | 1.22 | -0.23 | 0.01 | -0.45 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 120.00 | 13.30 | 14.50 | 13.90 | 13.87 | +9.97 | +255.65% | 0.12 | 328 | 1,223 | 1.20 | -0.25 | 0.01 | -0.47 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 121.00 | 14.15 | 15.35 | 14.75 | 14.10 | +9.85 | +231.77% | 0.12 | 10 | 357 | 1.21 | -0.26 | 0.01 | -0.48 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 122.00 | 14.80 | 16.05 | 15.43 | 14.95 | +10.46 | +232.97% | 0.13 | 11 | 167 | 1.20 | -0.28 | 0.01 | -0.50 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 123.00 | 15.60 | 17.00 | 16.30 | 16.00 | +11.20 | +233.34% | 0.13 | 4 | 124 | 1.22 | -0.30 | 0.01 | -0.51 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 124.00 | 15.95 | 18.20 | 17.08 | 17.29 | +11.89 | +220.19% | 0.14 | 46 | 159 | 1.21 | -0.31 | 0.02 | -0.53 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 125.00 | 17.00 | 19.05 | 18.03 | 17.85 | +12.20 | +215.93% | 0.14 | 97 | 372 | 1.22 | -0.33 | 0.02 | -0.54 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 126.00 | 17.10 | 20.15 | 18.63 | 18.02 | +11.92 | +195.41% | 0.15 | 11 | 103 | 1.22 | -0.34 | 0.02 | -0.55 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 127.00 | 17.95 | 20.85 | 19.40 | 19.64 | +12.88 | +190.54% | 0.15 | 10 | 30 | 1.21 | -0.36 | 0.02 | -0.56 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 128.00 | 19.35 | 21.70 | 20.53 | 20.45 | +13.45 | +192.15% | 0.16 | 13 | 84 | 1.21 | -0.38 | 0.02 | -0.57 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 129.00 | 20.05 | 22.00 | 21.03 | 21.65 | +14.15 | +188.67% | 0.16 | 11 | 30 | 1.22 | -0.40 | 0.02 | -0.58 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 130.00 | 20.85 | 23.35 | 22.10 | 22.50 | +14.61 | +185.18% | 0.17 | 16 | 119 | 1.20 | -0.41 | 0.02 | -0.59 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 131.00 | 21.35 | 23.55 | 22.45 | 22.50 | +13.94 | +162.85% | 0.17 | 2 | 12 | 1.22 | -0.43 | 0.02 | -0.60 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 132.00 | 22.70 | 24.40 | 23.55 | 23.72 | +14.90 | +168.94% | 0.18 | 2 | 10 | 1.22 | -0.45 | 0.02 | -0.60 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 133.00 | 23.15 | 25.30 | 24.23 | 22.50 | +13.04 | +137.85% | 0.18 | 21 | 31 | 1.20 | -0.46 | 0.02 | -0.61 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 134.00 | 24.15 | 26.35 | 25.25 | 25.06 | +15.12 | +152.12% | 0.19 | 1 | 5 | 1.23 | -0.48 | 0.02 | -0.61 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 135.00 | 25.20 | 27.50 | 26.35 | 26.00 | +15.35 | +144.14% | 0.20 | 3 | 45 | 1.23 | -0.49 | 0.02 | -0.61 | 5/29/2026 | 5/28/2026 3:59:44 PM EST |
| 136.00 | 25.80 | 28.85 | 27.33 | 13.00 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.23 | -0.51 | 0.02 | -0.61 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 137.00 | 26.75 | 29.75 | 28.25 | 13.60 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.23 | -0.53 | 0.02 | -0.61 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 138.00 | 27.70 | 30.70 | 29.20 | 12.30 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.23 | -0.54 | 0.02 | -0.61 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 139.00 | 28.60 | 31.65 | 30.13 | % | 0.22 | 0 | 0 | 1.23 | -0.56 | 0.02 | -0.61 | 5/28/2026 3:59:44 PM EST | |||
| 140.00 | 29.45 | 32.55 | 31.00 | 16.40 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.22 | -0.57 | 0.02 | -0.61 | 5/27/2026 | 5/28/2026 3:59:44 PM EST |
| 141.00 | 30.30 | 33.50 | 31.90 | 20.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.24 | -0.59 | 0.02 | -0.61 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 142.00 | 31.20 | 34.45 | 32.83 | % | 0.23 | 0 | 0 | 1.24 | -0.60 | 0.02 | -0.60 | 5/28/2026 3:59:44 PM EST | |||
| 143.00 | 32.30 | 35.40 | 33.85 | % | 0.24 | 0 | 0 | 1.24 | -0.62 | 0.02 | -0.59 | 5/28/2026 3:59:44 PM EST | |||
| 144.00 | 33.15 | 36.35 | 34.75 | % | 0.24 | 0 | 0 | 1.24 | -0.63 | 0.02 | -0.59 | 5/28/2026 3:59:44 PM EST | |||
| 145.00 | 34.05 | 37.35 | 35.70 | % | 0.25 | 0 | 0 | 1.24 | -0.64 | 0.02 | -0.58 | 5/28/2026 3:59:44 PM EST | |||
| 146.00 | 35.00 | 38.20 | 36.60 | % | 0.25 | 0 | 0 | 1.24 | -0.66 | 0.01 | -0.57 | 5/28/2026 3:59:44 PM EST | |||
| 147.00 | 36.00 | 39.15 | 37.58 | % | 0.26 | 0 | 0 | 1.25 | -0.67 | 0.01 | -0.56 | 5/28/2026 3:59:44 PM EST | |||
| 148.00 | 36.95 | 40.15 | 38.55 | 21.35 | 0.00 | 0.00% | 0.26 | 0 | 30 | 1.25 | -0.68 | 0.01 | -0.55 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 149.00 | 37.95 | 41.10 | 39.53 | % | 0.27 | 0 | 0 | 1.25 | -0.70 | 0.01 | -0.54 | 5/28/2026 3:59:44 PM EST | |||
| 150.00 | 38.90 | 42.15 | 40.53 | 29.25 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.20 | -0.71 | 0.01 | -0.53 | 5/28/2026 | 5/28/2026 3:59:44 PM EST |
| 152.50 | 41.30 | 44.50 | 42.90 | % | 0.28 | 0 | 0 | EST | |||||||
| 155.00 | 43.75 | 46.95 | 45.35 | % | 0.29 | 0 | 0 | 1.19 | -0.77 | 0.01 | -0.48 | 5/28/2026 3:59:44 PM EST | |||
| 157.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 160.00 | 48.45 | 51.85 | 50.15 | % | 0.31 | 0 | 0 | 1.20 | -0.82 | 0.01 | -0.42 | 5/28/2026 3:59:44 PM EST | |||
| 162.50 | 51.05 | 54.30 | 52.68 | % | 0.32 | 0 | 0 | EST | |||||||
| 165.00 | 53.40 | 56.70 | 55.05 | % | 0.33 | 0 | 0 | 1.22 | -0.85 | 0.01 | -0.36 | 5/28/2026 3:59:44 PM EST | |||
| 167.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 170.00 | 58.55 | 61.65 | 60.10 | % | 0.35 | 0 | 0 | 1.16 | -0.89 | 0.01 | -0.31 | 5/28/2026 3:59:44 PM EST | |||
| 175.00 | 63.30 | 66.60 | 64.95 | % | 0.37 | 0 | 0 | 1.59 | -0.91 | 0.01 | -0.26 | 5/28/2026 3:59:44 PM EST | |||
| 180.00 | 68.25 | 71.60 | 69.93 | % | 0.39 | 0 | 0 | 1.76 | -0.93 | 0.01 | -0.22 | 5/28/2026 3:59:44 PM EST | |||
| 185.00 | 73.25 | 76.55 | 74.90 | % | 0.40 | 0 | 0 | 1.83 | -0.94 | 0.00 | -0.19 | 5/28/2026 3:59:44 PM EST | |||
| 190.00 | 78.20 | 81.55 | 79.88 | % | 0.42 | 0 | 0 | 1.89 | -0.95 | 0.00 | -0.16 | 5/28/2026 3:59:44 PM EST |