Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $130.86 as of 5/29/2026 7:07:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 66.65 | 69.95 | 68.30 | 45.75 | 0.00 | 0.00% | 1.52 | 0 | 21 | 3.54 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 3:59:57 PM EST |
| 50.00 | 61.65 | 64.95 | 63.30 | 79.90 | 0.00 | 0.00% | 1.27 | 0 | 16 | 3.09 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 55.00 | 56.70 | 60.25 | 58.48 | 67.95 | 0.00 | 0.00% | 1.06 | 0 | 30 | 2.90 | 1.00 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 3:59:57 PM EST |
| 58.00 | 53.75 | 57.10 | 55.43 | 33.00 | 0.00 | 0.00% | 0.96 | 0 | 16 | 2.66 | 0.99 | 0.00 | -0.04 | 5/20/2026 | 5/29/2026 3:59:57 PM EST |
| 59.00 | 52.80 | 56.20 | 54.50 | 16.37 | 0.00 | 0.00% | 0.92 | 0 | 4 | 2.67 | 0.99 | 0.00 | -0.04 | 5/7/2026 | 5/29/2026 3:59:57 PM EST |
| 60.00 | 51.80 | 55.30 | 53.55 | 52.89 | +21.61 | +69.09% | 0.89 | 1 | 50 | 2.61 | 0.99 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 61.00 | 50.80 | 54.15 | 52.48 | 15.03 | 0.00 | 0.00% | 0.86 | 0 | 18 | 2.57 | 0.99 | 0.00 | -0.05 | 5/6/2026 | 5/29/2026 3:59:57 PM EST |
| 62.00 | 49.85 | 53.15 | 51.50 | 20.70 | 0.00 | 0.00% | 0.83 | 0 | 35 | 2.52 | 0.99 | 0.00 | -0.05 | 5/15/2026 | 5/29/2026 3:59:57 PM EST |
| 63.00 | 49.00 | 52.00 | 50.50 | 12.80 | 0.00 | 0.00% | 0.80 | 0 | 147 | 2.41 | 0.99 | 0.00 | -0.05 | 5/6/2026 | 5/29/2026 3:59:57 PM EST |
| 64.00 | 48.00 | 51.00 | 49.50 | 62.25 | 0.00 | 0.00% | 0.77 | 0 | 122 | 2.36 | 0.99 | 0.00 | -0.06 | 5/26/2026 | 5/29/2026 3:59:57 PM EST |
| 65.00 | 46.90 | 50.30 | 48.60 | 65.36 | 0.00 | 0.00% | 0.75 | 0 | 51 | 2.39 | 0.99 | 0.00 | -0.06 | 5/27/2026 | 5/29/2026 3:59:57 PM EST |
| 66.00 | 45.95 | 49.25 | 47.60 | 26.58 | 0.00 | 0.00% | 0.72 | 0 | 86 | 2.33 | 0.98 | 0.00 | -0.07 | 5/19/2026 | 5/29/2026 3:59:57 PM EST |
| 67.00 | 44.95 | 48.35 | 46.65 | 20.40 | 0.00 | 0.00% | 0.70 | 0 | 35 | 2.29 | 0.98 | 0.00 | -0.07 | 5/15/2026 | 5/29/2026 3:59:57 PM EST |
| 68.00 | 44.00 | 47.45 | 45.73 | 36.95 | 0.00 | 0.00% | 0.67 | 0 | 38 | 2.23 | 0.98 | 0.00 | -0.08 | 5/22/2026 | 5/29/2026 3:59:57 PM EST |
| 69.00 | 43.00 | 46.40 | 44.70 | 13.42 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.20 | 0.98 | 0.00 | -0.08 | 5/15/2026 | 5/29/2026 3:59:57 PM EST |
| 70.00 | 42.25 | 45.20 | 43.73 | 41.03 | -15.07 | -26.87% | 0.62 | 3 | 36 | 2.11 | 0.97 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 71.00 | 41.10 | 44.45 | 42.78 | 36.80 | 0.00 | 0.00% | 0.60 | 0 | 12 | 2.13 | 0.97 | 0.00 | -0.10 | 5/22/2026 | 5/29/2026 3:59:57 PM EST |
| 72.00 | 40.15 | 43.50 | 41.83 | 49.15 | 0.00 | 0.00% | 0.58 | 0 | 29 | 2.10 | 0.96 | 0.00 | -0.11 | 5/27/2026 | 5/29/2026 3:59:57 PM EST |
| 73.00 | 39.30 | 42.35 | 40.83 | 25.50 | 0.00 | 0.00% | 0.56 | 0 | 35 | 2.01 | 0.96 | 0.00 | -0.12 | 5/21/2026 | 5/29/2026 3:59:57 PM EST |
| 74.00 | 38.25 | 41.55 | 39.90 | 37.59 | -15.53 | -29.24% | 0.54 | 10 | 59 | 2.01 | 0.96 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 75.00 | 37.30 | 40.65 | 38.98 | 43.55 | 0.00 | 0.00% | 0.52 | 0 | 69 | 1.98 | 0.95 | 0.00 | -0.13 | 5/26/2026 | 5/29/2026 3:59:57 PM EST |
| 76.00 | 36.35 | 39.40 | 37.88 | 37.94 | -6.84 | -15.28% | 0.50 | 1 | 14 | 1.96 | 0.95 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 77.00 | 35.55 | 38.50 | 37.03 | 37.18 | -6.23 | -14.36% | 0.48 | 1 | 124 | 1.85 | 0.94 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 78.00 | 34.50 | 37.90 | 36.20 | 30.51 | -11.79 | -27.88% | 0.46 | 1 | 20 | 1.85 | 0.94 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 79.00 | 33.75 | 36.75 | 35.25 | 28.00 | -1.55 | -5.25% | 0.45 | 5 | 85 | 1.82 | 0.93 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 80.00 | 33.85 | 35.70 | 34.78 | 32.28 | -17.21 | -34.78% | 0.43 | 13 | 148 | 1.79 | 0.93 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 81.00 | 31.90 | 35.15 | 33.53 | 38.20 | 0.00 | 0.00% | 0.41 | 0 | 45 | 1.77 | 0.92 | 0.01 | -0.17 | 5/26/2026 | 5/29/2026 3:59:57 PM EST |
| 82.00 | 31.00 | 34.05 | 32.53 | 29.03 | -19.99 | -40.78% | 0.40 | 40 | 71 | 1.74 | 0.92 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 83.00 | 30.00 | 33.15 | 31.58 | 28.90 | -19.20 | -39.92% | 0.38 | 5 | 94 | 1.72 | 0.91 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 84.00 | 29.20 | 32.30 | 30.75 | 27.84 | -21.74 | -43.85% | 0.37 | 1 | 86 | 1.10 | 0.90 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 85.00 | 28.30 | 31.45 | 29.88 | 28.11 | -12.09 | -30.08% | 0.35 | 6 | 239 | 1.12 | 0.90 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 86.00 | 28.30 | 30.50 | 29.40 | 29.00 | -9.85 | -25.36% | 0.34 | 3 | 81 | 1.26 | 0.89 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 87.00 | 26.90 | 29.15 | 28.03 | 26.65 | -11.90 | -30.87% | 0.32 | 8 | 190 | 1.15 | 0.88 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 88.00 | 25.80 | 29.00 | 27.40 | 25.64 | -20.11 | -43.96% | 0.31 | 8 | 1,906 | 1.19 | 0.87 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 89.00 | 25.25 | 28.00 | 26.63 | 22.50 | -22.55 | -50.06% | 0.30 | 9 | 73 | 1.21 | 0.86 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 90.00 | 24.05 | 26.65 | 25.35 | 25.75 | -18.35 | -41.61% | 0.28 | 164 | 687 | 1.11 | 0.86 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 91.00 | 24.05 | 26.35 | 25.20 | 23.42 | -13.88 | -37.22% | 0.28 | 3 | 48 | 1.25 | 0.85 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 92.00 | 22.55 | 25.80 | 24.18 | 22.41 | -12.39 | -35.61% | 0.26 | 11 | 1,931 | 1.20 | 0.84 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 93.00 | 22.10 | 24.45 | 23.28 | 21.07 | -17.86 | -45.88% | 0.25 | 15 | 411 | 1.19 | 0.83 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 94.00 | 21.35 | 24.20 | 22.78 | 21.15 | -15.70 | -42.61% | 0.24 | 9 | 71 | 1.23 | 0.81 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 95.00 | 20.20 | 23.25 | 21.73 | 20.90 | -18.69 | -47.21% | 0.23 | 32 | 612 | 1.18 | 0.80 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 96.00 | 19.50 | 22.30 | 20.90 | 17.49 | -12.73 | -42.13% | 0.22 | 1 | 78 | 1.17 | 0.79 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 97.00 | 18.75 | 21.85 | 20.30 | 16.69 | -15.38 | -47.96% | 0.21 | 1 | 70 | 1.19 | 0.78 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 98.00 | 18.70 | 21.15 | 19.93 | 20.94 | -9.88 | -32.06% | 0.20 | 9 | 79 | 1.24 | 0.77 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 99.00 | 17.80 | 20.45 | 19.13 | 18.75 | -12.08 | -39.19% | 0.19 | 15 | 60 | 1.22 | 0.75 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 100.00 | 17.25 | 19.35 | 18.30 | 18.46 | -14.54 | -44.07% | 0.18 | 213 | 1,773 | 1.20 | 0.74 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 101.00 | 16.45 | 18.90 | 17.68 | 17.01 | -12.03 | -41.43% | 0.18 | 4 | 14 | 1.21 | 0.73 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 102.00 | 16.40 | 17.95 | 17.18 | 16.95 | -13.30 | -43.97% | 0.17 | 70 | 42 | 1.23 | 0.72 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 103.00 | 15.80 | 17.30 | 16.55 | 14.90 | -13.92 | -48.30% | 0.16 | 2 | 12 | 1.23 | 0.70 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 104.00 | 15.30 | 16.75 | 16.03 | 13.00 | % | 0.15 | 3 | 0 | 1.24 | 0.69 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 3:59:57 PM EST | |
| 105.00 | 14.80 | 15.85 | 15.33 | 15.35 | -14.15 | -47.97% | 0.15 | 506 | 631 | 1.22 | 0.67 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 106.00 | 14.15 | 14.75 | 14.45 | 14.50 | -13.27 | -47.79% | 0.14 | 37 | 36 | 1.19 | 0.66 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 107.00 | 13.50 | 15.00 | 14.25 | 12.52 | -15.03 | -54.56% | 0.13 | 8 | 2 | 1.20 | 0.65 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 108.00 | 13.00 | 14.25 | 13.63 | 13.57 | -15.01 | -52.52% | 0.13 | 160 | 15 | 1.22 | 0.63 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 109.00 | 12.35 | 13.70 | 13.03 | 12.66 | -7.99 | -38.70% | 0.12 | 121 | 3 | 1.21 | 0.62 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 110.00 | 12.25 | 13.15 | 12.70 | 12.25 | -15.00 | -55.05% | 0.12 | 1,577 | 667 | 1.23 | 0.60 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 111.00 | 11.45 | 12.25 | 11.85 | 11.46 | -8.19 | -41.68% | 0.11 | 487 | 20 | 1.19 | 0.59 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 112.00 | 10.95 | 12.30 | 11.63 | 11.47 | -14.30 | -55.50% | 0.10 | 313 | 31 | 1.22 | 0.57 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 113.00 | 10.60 | 11.75 | 11.18 | 11.75 | -10.24 | -46.57% | 0.10 | 144 | 15 | 1.23 | 0.56 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 114.00 | 10.45 | 10.85 | 10.65 | 10.78 | -13.72 | -56.00% | 0.09 | 269 | 20 | 1.21 | 0.55 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 115.00 | 10.05 | 10.40 | 10.23 | 10.40 | -10.04 | -49.12% | 0.09 | 2,297 | 15,303 | 1.22 | 0.53 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 116.00 | 9.65 | 10.30 | 9.98 | 9.80 | -8.40 | -46.16% | 0.09 | 116 | 190 | 1.23 | 0.52 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 117.00 | 9.15 | 9.95 | 9.55 | 8.15 | -14.15 | -63.46% | 0.08 | 84 | 314 | 1.24 | 0.50 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 118.00 | 8.40 | 9.65 | 9.03 | 9.05 | -12.78 | -58.55% | 0.08 | 100 | 144 | 1.22 | 0.49 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 119.00 | 8.10 | 9.00 | 8.55 | 8.50 | -10.43 | -55.10% | 0.07 | 29 | 30 | 1.21 | 0.47 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 120.00 | 7.85 | 8.65 | 8.25 | 8.20 | -11.97 | -59.35% | 0.07 | 3,126 | 14,525 | 1.22 | 0.46 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 121.00 | 7.30 | 8.45 | 7.88 | 8.00 | -11.22 | -58.38% | 0.07 | 10 | 310 | 1.22 | 0.45 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 122.00 | 6.95 | 8.20 | 7.58 | 7.35 | -11.65 | -61.32% | 0.06 | 69 | 67 | 1.22 | 0.43 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 123.00 | 6.65 | 7.85 | 7.25 | 6.04 | -12.31 | -67.09% | 0.06 | 54 | 54 | 1.22 | 0.42 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 124.00 | 6.35 | 7.50 | 6.93 | 6.65 | -11.00 | -62.33% | 0.06 | 259 | 244 | 1.22 | 0.41 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 125.00 | 6.35 | 6.95 | 6.65 | 6.55 | -11.02 | -62.73% | 0.05 | 786 | 2,399 | 1.23 | 0.40 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 126.00 | 5.80 | 7.00 | 6.40 | 5.62 | -10.98 | -66.15% | 0.05 | 25 | 52 | 1.23 | 0.38 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 127.00 | 5.55 | 6.55 | 6.05 | 5.60 | -7.90 | -58.52% | 0.05 | 53 | 56 | 1.23 | 0.37 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 128.00 | 5.25 | 6.30 | 5.78 | 6.45 | -8.95 | -58.12% | 0.05 | 34 | 30 | 1.23 | 0.36 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 129.00 | 5.00 | 6.20 | 5.60 | 5.26 | -9.64 | -64.70% | 0.04 | 55 | 43 | 1.24 | 0.35 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 130.00 | 5.25 | 5.60 | 5.43 | 5.45 | -9.00 | -62.29% | 0.04 | 1,806 | 768 | 1.25 | 0.33 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 131.00 | 4.70 | 5.50 | 5.10 | 4.60 | -9.60 | -67.61% | 0.04 | 25 | 35 | 1.24 | 0.32 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 132.00 | 4.35 | 5.45 | 4.90 | 5.02 | -8.84 | -63.79% | 0.04 | 43 | 55 | 1.24 | 0.31 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 133.00 | 4.65 | 5.05 | 4.85 | 4.50 | -8.90 | -66.42% | 0.04 | 59 | 42 | 1.24 | 0.30 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 134.00 | 4.15 | 5.05 | 4.60 | 3.80 | -9.70 | -71.86% | 0.03 | 90 | 12 | 1.26 | 0.29 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 135.00 | 3.90 | 4.55 | 4.23 | 4.05 | -8.42 | -67.53% | 0.03 | 126 | 125 | 1.24 | 0.28 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 136.00 | 3.50 | 4.40 | 3.95 | 4.14 | -7.00 | -62.84% | 0.03 | 9 | 2 | 1.23 | 0.27 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 137.00 | 3.40 | 4.45 | 3.93 | 3.80 | -7.71 | -66.99% | 0.03 | 12 | 22 | 1.25 | 0.26 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 138.00 | 3.35 | 4.30 | 3.83 | 3.00 | -6.83 | -69.49% | 0.03 | 4 | 2 | 1.26 | 0.25 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 139.00 | 3.25 | 3.90 | 3.58 | 4.29 | -5.81 | -57.53% | 0.03 | 7 | 14 | 1.25 | 0.24 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 140.00 | 3.20 | 3.70 | 3.45 | 3.50 | -7.20 | -67.29% | 0.02 | 451 | 269 | 1.26 | 0.23 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 141.00 | 3.00 | 3.55 | 3.28 | 3.20 | -4.10 | -56.17% | 0.02 | 8 | 27 | 1.26 | 0.22 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 142.00 | 2.90 | 3.45 | 3.18 | 2.87 | -7.13 | -71.30% | 0.02 | 9 | 14 | 1.27 | 0.21 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 143.00 | 3.00 | 3.30 | 3.15 | 2.72 | -3.81 | -58.35% | 0.02 | 15 | 6 | 1.29 | 0.20 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 144.00 | 2.64 | 3.20 | 2.92 | % | 0.02 | 0 | 0 | 1.27 | 0.20 | 0.01 | -0.27 | 5/29/2026 3:59:57 PM EST | |||
| 145.00 | 2.56 | 3.00 | 2.78 | 3.05 | -5.80 | -65.54% | 0.02 | 266 | 85 | 1.27 | 0.19 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 146.00 | 1.55 | 2.93 | 2.24 | 2.85 | % | 0.02 | 1 | 0 | 1.19 | 0.18 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 3:59:57 PM EST | |
| 147.00 | 2.28 | 2.87 | 2.58 | 2.89 | % | 0.02 | 5 | 0 | 1.28 | 0.17 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 3:59:57 PM EST | |
| 148.00 | 1.36 | 2.78 | 2.07 | 2.32 | % | 0.01 | 9 | 0 | 1.20 | 0.17 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 3:59:57 PM EST | |
| 149.00 | 2.13 | 2.59 | 2.36 | 2.89 | % | 0.02 | 6 | 0 | 1.29 | 0.16 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 3:59:57 PM EST | |
| 150.00 | 2.12 | 2.35 | 2.24 | 2.31 | -5.19 | -69.20% | 0.01 | 617 | 489 | 1.30 | 0.15 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 152.50 | 1.88 | 2.31 | 2.10 | 2.00 | % | 0.01 | 1 | 0 | 1.30 | 0.14 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:57 PM EST | |
| 155.00 | 1.88 | 2.13 | 2.01 | 1.66 | -4.72 | -73.99% | 0.01 | 44 | 37 | 1.31 | 0.13 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 157.50 | 1.54 | 2.04 | 1.79 | 1.56 | % | 0.01 | 1 | 0 | 1.33 | 0.11 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:57 PM EST | |
| 160.00 | 1.39 | 1.79 | 1.59 | 1.61 | -3.64 | -69.34% | 0.01 | 380 | 1,111 | 1.34 | 0.10 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 162.50 | 1.17 | 1.67 | 1.42 | 1.38 | % | 0.01 | 4 | 0 | 1.34 | 0.09 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:57 PM EST | |
| 165.00 | 1.10 | 1.64 | 1.37 | 1.22 | -3.23 | -72.59% | 0.01 | 295 | 348 | 1.37 | 0.08 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 167.50 | 1.03 | 1.58 | 1.31 | % | 0.01 | 0 | 0 | 1.38 | 0.07 | 0.00 | -0.14 | 5/29/2026 3:59:57 PM EST | |||
| 170.00 | 0.87 | 1.45 | 1.16 | 1.10 | -2.65 | -70.67% | 0.01 | 30 | 61 | 1.39 | 0.07 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 175.00 | 0.72 | 1.25 | 0.99 | 0.90 | -2.14 | -70.40% | 0.01 | 127 | 118 | 1.41 | 0.06 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 180.00 | 0.61 | 0.90 | 0.76 | 0.80 | -1.84 | -69.70% | 0.00 | 304 | 290 | 1.40 | 0.05 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 185.00 | 0.55 | 0.97 | 0.76 | 0.64 | -1.71 | -72.77% | 0.00 | 25 | 48 | 1.46 | 0.04 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 190.00 | 0.54 | 0.64 | 0.59 | 0.57 | -1.34 | -70.16% | 0.00 | 812 | 521 | 1.46 | 0.03 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 582 | 870 | 1.84 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 35 | 382 | 1.85 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 55.00 | 0.13 | 0.17 | 0.15 | 0.14 | +0.01 | +7.70% | 0.00 | 48 | 516 | 1.72 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 58.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.04 | -16.67% | 0.00 | 30 | 143 | 1.79 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 59.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.79 | -0.01 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 3:59:57 PM EST |
| 60.00 | 0.14 | 0.26 | 0.20 | 0.21 | +0.08 | +61.54% | 0.00 | 164 | 1,635 | 1.53 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 61.00 | 0.17 | 0.33 | 0.25 | 0.30 | +0.16 | +114.29% | 0.00 | 18 | 64 | 1.62 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 62.00 | 0.01 | 0.44 | 0.23 | 0.30 | +0.09 | +42.86% | 0.00 | 30 | 98 | 1.42 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 63.00 | 0.00 | 0.60 | 0.30 | 0.40 | +0.21 | +110.53% | 0.00 | 40 | 53 | 1.81 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 64.00 | 0.11 | 0.82 | 0.47 | 0.35 | +0.05 | +16.67% | 0.01 | 5 | 149 | 1.62 | -0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.49 | +0.36 | +276.93% | 0.01 | 28 | 377 | 1.95 | -0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 66.00 | 0.10 | 0.55 | 0.33 | 0.51 | +0.29 | +131.82% | 0.01 | 36 | 185 | 1.46 | -0.02 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 67.00 | 0.00 | 0.62 | 0.31 | 0.48 | +0.18 | +60.00% | 0.00 | 44 | 141 | 1.66 | -0.02 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 68.00 | 0.01 | 1.30 | 0.66 | 0.52 | +0.22 | +73.34% | 0.01 | 64 | 137 | 1.43 | -0.02 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 69.00 | 0.00 | 0.58 | 0.29 | 0.58 | +0.32 | +123.08% | 0.00 | 39 | 67 | 1.69 | -0.02 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 70.00 | 0.29 | 0.58 | 0.44 | 0.53 | +0.28 | +112.00% | 0.01 | 1,264 | 302 | 1.43 | -0.03 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 71.00 | 0.29 | 0.89 | 0.59 | 0.60 | +0.35 | +140.00% | 0.01 | 14 | 70 | 1.45 | -0.03 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 72.00 | 0.31 | 1.11 | 0.71 | 0.76 | +0.47 | +162.07% | 0.01 | 6 | 79 | 1.49 | -0.04 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 73.00 | 0.44 | 0.71 | 0.58 | 0.60 | +0.33 | +122.23% | 0.01 | 50 | 138 | 1.41 | -0.04 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 74.00 | 0.43 | 1.05 | 0.74 | 0.68 | +0.35 | +106.07% | 0.01 | 7 | 170 | 1.44 | -0.04 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 75.00 | 0.57 | 0.76 | 0.67 | 0.70 | +0.41 | +141.38% | 0.01 | 144 | 330 | 1.38 | -0.05 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 76.00 | 0.70 | 0.89 | 0.80 | 0.77 | +0.47 | +156.67% | 0.01 | 16 | 57 | 1.40 | -0.05 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 77.00 | 0.63 | 1.10 | 0.87 | 0.92 | +0.60 | +187.50% | 0.01 | 28 | 72 | 1.39 | -0.06 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 78.00 | 0.71 | 1.10 | 0.91 | 1.03 | +0.68 | +194.29% | 0.01 | 19 | 91 | 1.37 | -0.06 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 79.00 | 0.90 | 1.24 | 1.07 | 1.09 | +0.66 | +153.49% | 0.01 | 49 | 130 | 1.39 | -0.07 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 80.00 | 0.88 | 1.20 | 1.04 | 1.05 | +0.64 | +156.10% | 0.01 | 376 | 982 | 1.34 | -0.07 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 81.00 | 0.95 | 1.45 | 1.20 | 1.32 | +0.82 | +164.00% | 0.01 | 39 | 225 | 1.35 | -0.08 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 82.00 | 1.08 | 1.52 | 1.30 | 1.27 | +0.87 | +217.50% | 0.02 | 60 | 52 | 1.34 | -0.08 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 83.00 | 1.17 | 1.65 | 1.41 | 1.40 | +0.86 | +159.26% | 0.02 | 115 | 167 | 1.33 | -0.09 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 84.00 | 1.30 | 1.80 | 1.55 | 1.70 | +1.13 | +198.25% | 0.02 | 34 | 368 | 1.33 | -0.10 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 85.00 | 1.44 | 1.82 | 1.63 | 1.60 | +0.95 | +146.16% | 0.02 | 264 | 330 | 1.32 | -0.10 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 86.00 | 1.57 | 2.08 | 1.83 | 1.75 | +1.10 | +169.24% | 0.02 | 35 | 55 | 1.32 | -0.11 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 87.00 | 1.82 | 2.11 | 1.97 | 1.95 | +0.94 | +93.07% | 0.02 | 33 | 46 | 1.32 | -0.12 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 88.00 | 1.88 | 2.40 | 2.14 | 2.21 | +1.27 | +135.11% | 0.02 | 76 | 95 | 1.31 | -0.13 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 89.00 | 2.06 | 2.58 | 2.32 | 2.25 | +1.23 | +120.59% | 0.03 | 24 | 16 | 1.31 | -0.14 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 90.00 | 2.27 | 2.69 | 2.48 | 2.48 | +1.59 | +178.66% | 0.03 | 534 | 509 | 1.30 | -0.14 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 91.00 | 2.41 | 3.15 | 2.78 | 2.77 | +1.71 | +161.33% | 0.03 | 45 | 62 | 1.31 | -0.15 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 92.00 | 2.61 | 3.15 | 2.88 | 2.92 | +1.81 | +163.07% | 0.03 | 65 | 63 | 1.29 | -0.16 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 93.00 | 2.84 | 3.35 | 3.10 | 3.12 | +1.96 | +168.97% | 0.03 | 217 | 151 | 1.28 | -0.17 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 94.00 | 3.00 | 3.60 | 3.30 | 3.96 | +2.33 | +142.95% | 0.04 | 52 | 58 | 1.28 | -0.19 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 95.00 | 3.30 | 3.90 | 3.60 | 3.60 | +2.26 | +168.66% | 0.04 | 452 | 199 | 1.28 | -0.20 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 96.00 | 3.40 | 4.40 | 3.90 | 3.93 | +2.03 | +106.85% | 0.04 | 102 | 97 | 1.28 | -0.21 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 97.00 | 3.75 | 4.70 | 4.23 | 5.00 | +3.45 | +222.59% | 0.04 | 158 | 10 | 1.29 | -0.22 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 98.00 | 4.15 | 4.90 | 4.53 | 4.40 | +2.69 | +157.31% | 0.05 | 86 | 207 | 1.29 | -0.23 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 99.00 | 4.25 | 5.20 | 4.73 | 5.51 | +3.68 | +201.10% | 0.05 | 45 | 79 | 1.27 | -0.25 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 100.00 | 4.70 | 5.40 | 5.05 | 4.94 | +3.01 | +155.96% | 0.05 | 797 | 308 | 1.27 | -0.26 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 101.00 | 5.00 | 5.95 | 5.48 | 5.58 | +2.94 | +111.37% | 0.05 | 59 | 20 | 1.27 | -0.27 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 102.00 | 5.35 | 6.20 | 5.78 | 5.70 | +2.90 | +103.58% | 0.06 | 34 | 36 | 1.27 | -0.28 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 103.00 | 5.70 | 6.60 | 6.15 | 7.30 | +4.84 | +196.75% | 0.06 | 34 | 156 | 1.26 | -0.30 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 104.00 | 6.10 | 7.05 | 6.58 | 6.60 | +3.18 | +92.99% | 0.06 | 92 | 58 | 1.27 | -0.31 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 105.00 | 6.50 | 7.60 | 7.05 | 6.85 | +3.95 | +136.21% | 0.07 | 965 | 397 | 1.28 | -0.33 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 106.00 | 6.80 | 8.00 | 7.40 | 7.37 | +4.37 | +145.67% | 0.07 | 45 | 39 | 1.26 | -0.34 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 107.00 | 7.30 | 8.45 | 7.88 | 7.65 | +4.38 | +133.95% | 0.07 | 73 | 55 | 1.27 | -0.35 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 108.00 | 7.75 | 8.80 | 8.28 | 8.23 | +4.85 | +143.50% | 0.08 | 61 | 12 | 1.26 | -0.37 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 109.00 | 8.30 | 9.30 | 8.80 | 8.68 | +4.76 | +121.43% | 0.08 | 79 | 29 | 1.28 | -0.38 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 110.00 | 8.90 | 9.40 | 9.15 | 9.16 | +5.31 | +137.93% | 0.08 | 454 | 498 | 1.26 | -0.40 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 111.00 | 9.40 | 10.30 | 9.85 | 9.91 | +5.54 | +126.78% | 0.09 | 68 | 30 | 1.27 | -0.41 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 112.00 | 9.65 | 10.90 | 10.28 | 10.35 | +5.86 | +130.52% | 0.09 | 53 | 14 | 1.28 | -0.43 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 113.00 | 10.20 | 11.10 | 10.65 | 10.86 | +5.67 | +109.25% | 0.09 | 16 | 15 | 1.26 | -0.44 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 114.00 | 10.65 | 11.95 | 11.30 | 11.22 | +6.22 | +124.40% | 0.10 | 7 | 10 | 1.26 | -0.46 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 115.00 | 11.30 | 12.35 | 11.83 | 11.91 | +6.64 | +126.00% | 0.10 | 95 | 689 | 1.25 | -0.47 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 116.00 | 11.90 | 12.80 | 12.35 | 12.73 | +7.11 | +126.52% | 0.11 | 16 | 66 | 1.25 | -0.48 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 117.00 | 12.50 | 13.75 | 13.13 | 13.37 | +7.01 | +110.22% | 0.11 | 5 | 21 | 1.27 | -0.50 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 118.00 | 13.00 | 14.35 | 13.68 | 18.26 | +12.04 | +193.57% | 0.12 | 3 | 7 | 1.26 | -0.51 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 119.00 | 13.70 | 14.95 | 14.33 | 13.71 | +6.99 | +104.02% | 0.12 | 3 | 29 | 1.27 | -0.53 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 120.00 | 14.40 | 15.55 | 14.98 | 16.03 | +9.06 | +129.99% | 0.12 | 91 | 164 | 1.27 | -0.54 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 121.00 | 15.05 | 16.20 | 15.63 | 17.92 | +10.28 | +134.56% | 0.13 | 4 | 35 | 1.27 | -0.55 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 122.00 | 15.70 | 16.85 | 16.28 | 18.45 | +10.47 | +131.21% | 0.13 | 13 | 130 | 1.27 | -0.57 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 123.00 | 16.25 | 17.55 | 16.90 | 19.08 | +10.89 | +132.97% | 0.14 | 4 | 81 | 1.27 | -0.58 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 124.00 | 17.00 | 18.30 | 17.65 | 18.50 | +9.90 | +115.12% | 0.14 | 41 | 71 | 1.28 | -0.59 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 125.00 | 17.70 | 18.90 | 18.30 | 20.50 | +11.34 | +123.80% | 0.15 | 144 | 168 | 1.27 | -0.60 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 126.00 | 18.10 | 19.70 | 18.90 | 21.00 | +11.19 | +114.07% | 0.15 | 7 | 18 | 1.26 | -0.62 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 127.00 | 18.95 | 20.40 | 19.68 | 21.38 | +11.16 | +109.20% | 0.15 | 3 | 29 | 1.27 | -0.63 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 128.00 | 19.75 | 21.10 | 20.43 | 22.00 | +11.52 | +109.93% | 0.16 | 1 | 25 | 1.27 | -0.64 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 129.00 | 20.40 | 21.85 | 21.13 | 23.29 | +12.39 | +113.67% | 0.16 | 6 | 4 | 1.27 | -0.65 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 130.00 | 21.10 | 22.60 | 21.85 | 24.24 | +12.52 | +106.83% | 0.17 | 109 | 29 | 1.27 | -0.67 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 131.00 | 22.15 | 23.40 | 22.78 | 14.13 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.29 | -0.68 | 0.01 | -0.36 | 5/27/2026 | 5/29/2026 3:59:57 PM EST |
| 132.00 | 22.60 | 24.10 | 23.35 | 25.00 | +12.27 | +96.39% | 0.18 | 3 | 1 | 1.26 | -0.69 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 133.00 | 23.40 | 25.15 | 24.28 | % | 0.18 | 0 | 0 | 1.28 | -0.70 | 0.01 | -0.34 | 5/29/2026 3:59:57 PM EST | |||
| 134.00 | 23.90 | 26.80 | 25.35 | 26.48 | +12.93 | +95.43% | 0.19 | 5 | 6 | 1.32 | -0.71 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 135.00 | 25.30 | 27.35 | 26.33 | 28.00 | +14.00 | +100.00% | 0.20 | 4 | 13 | 1.35 | -0.72 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 136.00 | 25.40 | 27.90 | 26.65 | 30.70 | +15.64 | +103.86% | 0.20 | 1 | 2 | 1.28 | -0.73 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 137.00 | 26.20 | 29.00 | 27.60 | % | 0.20 | 0 | 0 | 1.30 | -0.74 | 0.01 | -0.32 | 5/29/2026 3:59:57 PM EST | |||
| 138.00 | 27.25 | 30.05 | 28.65 | % | 0.21 | 0 | 0 | 1.33 | -0.75 | 0.01 | -0.31 | 5/29/2026 3:59:57 PM EST | |||
| 139.00 | 27.60 | 30.65 | 29.13 | % | 0.21 | 0 | 0 | 1.28 | -0.76 | 0.01 | -0.30 | 5/29/2026 3:59:57 PM EST | |||
| 140.00 | 28.85 | 31.50 | 30.18 | % | 0.22 | 0 | 0 | 1.31 | -0.77 | 0.01 | -0.30 | 5/29/2026 3:59:57 PM EST | |||
| 141.00 | 29.50 | 32.55 | 31.03 | % | 0.22 | 0 | 0 | 1.31 | -0.78 | 0.01 | -0.29 | 5/29/2026 3:59:57 PM EST | |||
| 142.00 | 30.20 | 33.45 | 31.83 | % | 0.22 | 0 | 0 | 1.30 | -0.79 | 0.01 | -0.28 | 5/29/2026 3:59:57 PM EST | |||
| 143.00 | 31.10 | 34.25 | 32.68 | % | 0.23 | 0 | 0 | 1.30 | -0.80 | 0.01 | -0.28 | 5/29/2026 3:59:57 PM EST | |||
| 144.00 | 32.00 | 35.20 | 33.60 | % | 0.23 | 0 | 0 | 1.31 | -0.80 | 0.01 | -0.27 | 5/29/2026 3:59:57 PM EST | |||
| 145.00 | 33.15 | 36.05 | 34.60 | 36.52 | % | 0.24 | 20 | 0 | 1.34 | -0.81 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 3:59:57 PM EST | |
| 146.00 | 33.75 | 37.00 | 35.38 | % | 0.24 | 0 | 0 | 1.31 | -0.82 | 0.01 | -0.26 | 5/29/2026 3:59:57 PM EST | |||
| 147.00 | 35.00 | 37.55 | 36.28 | % | 0.25 | 0 | 0 | 1.33 | -0.83 | 0.01 | -0.25 | 5/29/2026 3:59:57 PM EST | |||
| 148.00 | 35.55 | 38.70 | 37.13 | % | 0.25 | 0 | 0 | 1.30 | -0.83 | 0.01 | -0.25 | 5/29/2026 3:59:57 PM EST | |||
| 149.00 | 36.50 | 39.65 | 38.08 | % | 0.26 | 0 | 0 | 1.31 | -0.84 | 0.01 | -0.24 | 5/29/2026 3:59:57 PM EST | |||
| 150.00 | 37.50 | 40.00 | 38.75 | % | 0.26 | 0 | 0 | 1.27 | -0.85 | 0.01 | -0.23 | 5/29/2026 3:59:57 PM EST | |||
| 152.50 | 39.65 | 42.85 | 41.25 | % | 0.27 | 0 | 0 | 1.57 | -0.86 | 0.01 | -0.22 | 5/29/2026 3:59:57 PM EST | |||
| 155.00 | 42.00 | 45.20 | 43.60 | % | 0.28 | 0 | 0 | 1.60 | -0.87 | 0.01 | -0.20 | 5/29/2026 3:59:57 PM EST | |||
| 157.50 | 44.35 | 47.45 | 45.90 | % | 0.29 | 0 | 0 | 1.60 | -0.89 | 0.01 | -0.19 | 5/29/2026 3:59:57 PM EST | |||
| 160.00 | 46.95 | 49.50 | 48.23 | % | 0.30 | 0 | 0 | 1.57 | -0.90 | 0.01 | -0.17 | 5/29/2026 3:59:57 PM EST | |||
| 162.50 | 49.35 | 52.15 | 50.75 | % | 0.31 | 0 | 0 | 1.64 | -0.91 | 0.01 | -0.16 | 5/29/2026 3:59:57 PM EST | |||
| 165.00 | 51.45 | 54.55 | 53.00 | 58.05 | % | 0.32 | 25 | 0 | 1.67 | -0.92 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:57 PM EST | |
| 167.50 | 53.65 | 57.00 | 55.33 | % | 0.33 | 0 | 0 | 1.71 | -0.93 | 0.00 | -0.14 | 5/29/2026 3:59:57 PM EST | |||
| 170.00 | 56.05 | 59.40 | 57.73 | % | 0.34 | 0 | 0 | 1.73 | -0.93 | 0.00 | -0.13 | 5/29/2026 3:59:57 PM EST | |||
| 175.00 | 60.85 | 64.20 | 62.53 | % | 0.36 | 0 | 0 | 1.78 | -0.94 | 0.00 | -0.11 | 5/29/2026 3:59:57 PM EST | |||
| 180.00 | 65.75 | 69.00 | 67.38 | % | 0.37 | 0 | 0 | 1.80 | -0.95 | 0.00 | -0.10 | 5/29/2026 3:59:57 PM EST | |||
| 185.00 | 70.65 | 73.95 | 72.30 | % | 0.39 | 0 | 0 | 1.88 | -0.96 | 0.00 | -0.08 | 5/29/2026 3:59:57 PM EST | |||
| 190.00 | 75.60 | 78.85 | 77.23 | % | 0.41 | 0 | 0 | 1.94 | -0.97 | 0.00 | -0.07 | 5/29/2026 3:59:57 PM EST |