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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.60 | 33.90 | 32.25 | 28.90 | 0.00 | 0.00% | 0.72 | 0 | 22 | 1.73 | 0.96 | 0.00 | -0.04 | 5/8/2026 | 5/13/2026 3:59:55 PM EST |
| 50.00 | 26.05 | 29.25 | 27.65 | 27.24 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.55 | 0.93 | 0.01 | -0.06 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 55.00 | 21.65 | 24.90 | 23.28 | 22.67 | 0.00 | 0.00% | 0.42 | 0 | 18 | 1.03 | 0.89 | 0.01 | -0.08 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 58.00 | 19.25 | 22.45 | 20.85 | 17.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.03 | 0.85 | 0.01 | -0.10 | 5/8/2026 | 5/13/2026 3:59:55 PM EST |
| 59.00 | 18.45 | 21.65 | 20.05 | 16.37 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.04 | 0.84 | 0.01 | -0.10 | 5/7/2026 | 5/13/2026 3:59:55 PM EST |
| 60.00 | 17.75 | 20.90 | 19.33 | 15.15 | 0.00 | 0.00% | 0.32 | 0 | 50 | 1.06 | 0.82 | 0.01 | -0.11 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 61.00 | 17.05 | 19.65 | 18.35 | 15.03 | 0.00 | 0.00% | 0.30 | 0 | 18 | 1.04 | 0.81 | 0.01 | -0.11 | 5/6/2026 | 5/13/2026 3:59:55 PM EST |
| 62.00 | 16.35 | 19.40 | 17.88 | 12.85 | 0.00 | 0.00% | 0.29 | 0 | 34 | 1.06 | 0.79 | 0.01 | -0.12 | 5/7/2026 | 5/13/2026 3:59:55 PM EST |
| 63.00 | 15.60 | 18.75 | 17.18 | 12.80 | 0.00 | 0.00% | 0.27 | 0 | 147 | 1.07 | 0.78 | 0.01 | -0.12 | 5/6/2026 | 5/13/2026 3:59:55 PM EST |
| 64.00 | 15.00 | 18.05 | 16.53 | 13.50 | 0.00 | 0.00% | 0.26 | 0 | 123 | 1.06 | 0.76 | 0.01 | -0.12 | 5/8/2026 | 5/13/2026 3:59:55 PM EST |
| 65.00 | 14.30 | 17.40 | 15.85 | 16.94 | 0.00 | 0.00% | 0.24 | 0 | 53 | 1.05 | 0.74 | 0.01 | -0.13 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 66.00 | 13.85 | 16.10 | 14.98 | 21.70 | 0.00 | 0.00% | 0.23 | 0 | 92 | 1.08 | 0.72 | 0.02 | -0.13 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 67.00 | 13.00 | 16.15 | 14.58 | 21.65 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.06 | 0.71 | 0.02 | -0.14 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 68.00 | 12.50 | 15.55 | 14.03 | 12.97 | 0.00 | 0.00% | 0.21 | 0 | 45 | 1.06 | 0.69 | 0.02 | -0.14 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 69.00 | 11.90 | 14.50 | 13.20 | 10.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.06 | 0.67 | 0.02 | -0.14 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 70.00 | 11.55 | 14.15 | 12.85 | 11.84 | 0.00 | 0.00% | 0.18 | 0 | 45 | 1.06 | 0.65 | 0.02 | -0.15 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 71.00 | 10.80 | 13.85 | 12.33 | 12.75 | +1.35 | +11.85% | 0.17 | 2 | 16 | 1.07 | 0.64 | 0.02 | -0.15 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 72.00 | 10.35 | 13.00 | 11.68 | 10.67 | 0.00 | 0.00% | 0.16 | 0 | 48 | 1.07 | 0.62 | 0.02 | -0.15 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 73.00 | 9.85 | 12.85 | 11.35 | 10.12 | 0.00 | 0.00% | 0.16 | 0 | 41 | 1.08 | 0.60 | 0.02 | -0.15 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 74.00 | 9.40 | 12.50 | 10.95 | 9.94 | 0.00 | 0.00% | 0.15 | 0 | 58 | 1.07 | 0.58 | 0.02 | -0.15 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 75.00 | 8.95 | 11.90 | 10.43 | 10.50 | +1.50 | +16.67% | 0.14 | 2 | 46 | 1.05 | 0.57 | 0.02 | -0.16 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 76.00 | 8.50 | 11.45 | 9.98 | 9.07 | -0.28 | -3.00% | 0.13 | 2 | 17 | 1.07 | 0.55 | 0.02 | -0.16 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 77.00 | 8.25 | 10.45 | 9.35 | 8.50 | -0.43 | -4.82% | 0.12 | 2 | 63 | 1.08 | 0.53 | 0.02 | -0.16 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 78.00 | 7.70 | 10.60 | 9.15 | 8.40 | 0.00 | 0.00% | 0.12 | 0 | 41 | 1.07 | 0.52 | 0.02 | -0.16 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 79.00 | 7.40 | 8.85 | 8.13 | 8.20 | +0.13 | +1.62% | 0.10 | 1 | 64 | 1.08 | 0.50 | 0.02 | -0.16 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 80.00 | 6.95 | 9.60 | 8.28 | 7.05 | 0.00 | 0.00% | 0.10 | 0 | 176 | 1.05 | 0.48 | 0.02 | -0.16 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 81.00 | 6.50 | 9.25 | 7.88 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.08 | 0.47 | 0.02 | -0.16 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 82.00 | 6.25 | 8.85 | 7.55 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 57 | 1.09 | 0.45 | 0.02 | -0.16 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 83.00 | 5.85 | 8.45 | 7.15 | 6.39 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.09 | 0.44 | 0.02 | -0.16 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 84.00 | 5.70 | 8.05 | 6.88 | 6.28 | 0.00 | 0.00% | 0.08 | 0 | 30 | 1.07 | 0.42 | 0.02 | -0.16 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 85.00 | 5.55 | 7.75 | 6.65 | 5.55 | -0.65 | -10.49% | 0.08 | 2 | 219 | 1.09 | 0.41 | 0.02 | -0.16 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 86.00 | 5.05 | 7.40 | 6.23 | 6.74 | +1.17 | +21.01% | 0.07 | 1 | 9 | 1.08 | 0.39 | 0.02 | -0.16 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 87.00 | 5.50 | 6.10 | 5.80 | 5.60 | +0.17 | +3.14% | 0.07 | 79 | 3 | 1.09 | 0.38 | 0.02 | -0.16 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 88.00 | 4.60 | 6.55 | 5.58 | 6.00 | +0.89 | +17.42% | 0.06 | 5 | 7 | 1.10 | 0.37 | 0.02 | -0.15 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 89.00 | 4.35 | 6.30 | 5.33 | 5.60 | +0.39 | +7.49% | 0.06 | 50 | 6 | 1.10 | 0.36 | 0.02 | -0.15 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 90.00 | 4.25 | 5.70 | 4.98 | 4.87 | +0.26 | +5.64% | 0.06 | 7 | 669 | 1.09 | 0.34 | 0.02 | -0.15 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 91.00 | 3.95 | 5.90 | 4.93 | 4.48 | 0.00 | 0.00% | 0.05 | 0 | 22 | 1.11 | 0.33 | 0.02 | -0.15 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 92.00 | 3.80 | 5.65 | 4.73 | 4.85 | +0.35 | +7.78% | 0.05 | 7 | 18 | 1.11 | 0.32 | 0.02 | -0.15 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 93.00 | 3.55 | 6.05 | 4.80 | 4.08 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.11 | 0.31 | 0.01 | -0.15 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 94.00 | 3.30 | 4.75 | 4.03 | 3.83 | 0.00 | 0.00% | 0.04 | 0 | 59 | 1.12 | 0.30 | 0.01 | -0.14 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 95.00 | 3.35 | 4.00 | 3.68 | 3.72 | 0.00 | 0.00% | 0.04 | 0 | 203 | 1.11 | 0.29 | 0.01 | -0.14 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 96.00 | 3.05 | 4.65 | 3.85 | 3.49 | 0.00 | 0.00% | 0.04 | 0 | 37 | 1.13 | 0.28 | 0.01 | -0.14 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 97.00 | 2.89 | 4.25 | 3.57 | 3.88 | +0.41 | +11.82% | 0.04 | 2 | 39 | 1.14 | 0.27 | 0.01 | -0.14 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 98.00 | 2.65 | 4.30 | 3.48 | 3.33 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.14 | 0.26 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 99.00 | 2.57 | 4.25 | 3.41 | 3.13 | 0.00 | 0.00% | 0.03 | 0 | 44 | 1.13 | 0.25 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 100.00 | 2.49 | 3.60 | 3.05 | 3.40 | +0.40 | +13.34% | 0.03 | 5 | 1,361 | 1.16 | 0.24 | 0.01 | -0.13 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 105.00 | 2.00 | 3.00 | 2.50 | 2.62 | +0.04 | +1.55% | 0.02 | 2 | 537 | 1.16 | 0.20 | 0.01 | -0.12 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 110.00 | 1.59 | 2.64 | 2.12 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 441 | 1.15 | 0.16 | 0.01 | -0.11 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 115.00 | 1.19 | 2.25 | 1.72 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.20 | 0.13 | 0.01 | -0.09 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 116.00 | 1.12 | 2.19 | 1.66 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.19 | 0.13 | 0.01 | -0.09 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 117.00 | 1.05 | 2.14 | 1.60 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.17 | 0.13 | 0.01 | -0.09 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 118.00 | 0.99 | 2.11 | 1.55 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.17 | 0.12 | 0.01 | -0.09 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 119.00 | 0.93 | 2.01 | 1.47 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.12 | 0.01 | -0.08 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 120.00 | 0.87 | 1.96 | 1.42 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.20 | 0.11 | 0.01 | -0.08 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 121.00 | 0.96 | 1.90 | 1.43 | % | 0.01 | 0 | 0 | 1.21 | 0.11 | 0.01 | -0.08 | 5/13/2026 3:59:55 PM EST | |||
| 122.00 | 0.91 | 1.85 | 1.38 | % | 0.01 | 0 | 0 | 1.19 | 0.10 | 0.01 | -0.08 | 5/13/2026 3:59:55 PM EST | |||
| 123.00 | 0.86 | 1.63 | 1.25 | % | 0.01 | 0 | 0 | 1.21 | 0.10 | 0.01 | -0.08 | 5/13/2026 3:59:55 PM EST | |||
| 124.00 | 0.82 | 1.63 | 1.23 | 1.35 | % | 0.01 | 1 | 0 | 1.18 | 0.10 | 0.01 | -0.08 | 5/14/2026 | 5/13/2026 3:59:55 PM EST | |
| 125.00 | 0.79 | 1.56 | 1.18 | 1.35 | +0.35 | +35.00% | 0.01 | 1 | 20 | 1.09 | 0.10 | 0.01 | -0.08 | 5/14/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 220 | 1.13 | -0.04 | 0.00 | -0.04 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 50.00 | 0.54 | 0.75 | 0.65 | 0.71 | +0.03 | +4.42% | 0.01 | 56 | 268 | 1.04 | -0.07 | 0.01 | -0.06 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 55.00 | 1.01 | 1.50 | 1.26 | 1.24 | -0.10 | -7.47% | 0.02 | 6 | 260 | 1.01 | -0.12 | 0.01 | -0.08 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 58.00 | 1.40 | 2.13 | 1.77 | 1.68 | -0.17 | -9.19% | 0.03 | 52 | 69 | 1.03 | -0.15 | 0.01 | -0.10 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 59.00 | 1.51 | 2.34 | 1.93 | 1.90 | -0.31 | -14.03% | 0.03 | 1 | 30 | 1.03 | -0.16 | 0.01 | -0.10 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 60.00 | 1.90 | 2.69 | 2.30 | 2.04 | -0.44 | -17.75% | 0.04 | 5 | 647 | 1.03 | -0.18 | 0.01 | -0.11 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 61.00 | 1.90 | 2.86 | 2.38 | 2.78 | 0.00 | 0.00% | 0.04 | 0 | 51 | 1.03 | -0.19 | 0.01 | -0.11 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 62.00 | 2.15 | 3.15 | 2.65 | 3.06 | 0.00 | 0.00% | 0.04 | 0 | 64 | 1.03 | -0.21 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 63.00 | 2.45 | 3.45 | 2.95 | 3.36 | 0.00 | 0.00% | 0.05 | 0 | 65 | 1.02 | -0.22 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 64.00 | 2.74 | 3.75 | 3.25 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 75 | 1.01 | -0.24 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 65.00 | 3.05 | 4.10 | 3.58 | 3.37 | -0.66 | -16.38% | 0.06 | 6 | 333 | 1.03 | -0.26 | 0.01 | -0.13 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 66.00 | 3.35 | 4.50 | 3.93 | 3.90 | -0.40 | -9.31% | 0.06 | 1 | 41 | 1.03 | -0.28 | 0.02 | -0.13 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 67.00 | 3.45 | 4.90 | 4.18 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 85 | 1.05 | -0.29 | 0.02 | -0.14 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 68.00 | 3.95 | 5.40 | 4.68 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 118 | 1.04 | -0.31 | 0.02 | -0.14 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 69.00 | 4.30 | 5.80 | 5.05 | 5.65 | 0.00 | 0.00% | 0.07 | 0 | 75 | 1.03 | -0.33 | 0.02 | -0.14 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 70.00 | 5.20 | 6.00 | 5.60 | 5.35 | -0.79 | -12.87% | 0.08 | 47 | 193 | 1.03 | -0.35 | 0.02 | -0.15 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 71.00 | 5.50 | 6.75 | 6.13 | 6.67 | 0.00 | 0.00% | 0.09 | 0 | 45 | 1.04 | -0.36 | 0.02 | -0.15 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 72.00 | 5.80 | 7.20 | 6.50 | 7.15 | 0.00 | 0.00% | 0.09 | 0 | 37 | 1.04 | -0.38 | 0.02 | -0.15 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 73.00 | 6.10 | 7.70 | 6.90 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 71 | 1.05 | -0.40 | 0.02 | -0.15 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 74.00 | 6.35 | 8.40 | 7.38 | 8.18 | 0.00 | 0.00% | 0.10 | 0 | 120 | 1.05 | -0.42 | 0.02 | -0.15 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 75.00 | 6.75 | 8.85 | 7.80 | 6.75 | -2.11 | -23.82% | 0.10 | 3 | 243 | 1.06 | -0.43 | 0.02 | -0.16 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 76.00 | 7.25 | 9.40 | 8.33 | 9.47 | 0.00 | 0.00% | 0.11 | 0 | 33 | 1.06 | -0.45 | 0.02 | -0.16 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 77.00 | 7.75 | 10.05 | 8.90 | 9.52 | 0.00 | 0.00% | 0.12 | 0 | 35 | 1.06 | -0.47 | 0.02 | -0.16 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 78.00 | 8.30 | 10.85 | 9.58 | 10.23 | 0.00 | 0.00% | 0.12 | 0 | 44 | 1.05 | -0.48 | 0.02 | -0.16 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 79.00 | 9.80 | 11.20 | 10.50 | 10.87 | 0.00 | 0.00% | 0.13 | 0 | 22 | 1.05 | -0.50 | 0.02 | -0.16 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 80.00 | 9.35 | 12.25 | 10.80 | 11.37 | 0.00 | 0.00% | 0.14 | 0 | 171 | 1.05 | -0.52 | 0.02 | -0.16 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 81.00 | 9.75 | 12.85 | 11.30 | 10.85 | 0.00 | 0.00% | 0.14 | 0 | 213 | 1.08 | -0.53 | 0.02 | -0.16 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 82.00 | 10.55 | 13.50 | 12.03 | 12.90 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.05 | -0.55 | 0.02 | -0.16 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 83.00 | 11.10 | 13.90 | 12.50 | 15.33 | 0.00 | 0.00% | 0.15 | 0 | 77 | 1.09 | -0.56 | 0.02 | -0.16 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 84.00 | 11.85 | 14.80 | 13.33 | 14.53 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.10 | -0.58 | 0.02 | -0.16 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 85.00 | 12.55 | 15.50 | 14.03 | 15.06 | 0.00 | 0.00% | 0.17 | 0 | 141 | 1.11 | -0.59 | 0.02 | -0.16 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 86.00 | 13.25 | 16.15 | 14.70 | % | 0.17 | 0 | 0 | 1.10 | -0.61 | 0.02 | -0.16 | 5/13/2026 3:59:55 PM EST | |||
| 87.00 | 13.85 | 16.90 | 15.38 | 19.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.11 | -0.62 | 0.02 | -0.16 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 88.00 | 14.75 | 17.60 | 16.18 | 19.75 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.13 | -0.63 | 0.02 | -0.15 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 89.00 | 15.50 | 18.35 | 16.93 | % | 0.19 | 0 | 0 | 1.08 | -0.64 | 0.02 | -0.15 | 5/13/2026 3:59:55 PM EST | |||
| 90.00 | 16.70 | 19.00 | 17.85 | 18.19 | -0.61 | -3.25% | 0.20 | 2 | 56 | 1.07 | -0.66 | 0.02 | -0.15 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 91.00 | 17.65 | 19.85 | 18.75 | % | 0.21 | 0 | 0 | 1.07 | -0.67 | 0.02 | -0.15 | 5/13/2026 3:59:55 PM EST | |||
| 92.00 | 18.45 | 20.75 | 19.60 | % | 0.21 | 0 | 0 | 1.07 | -0.68 | 0.02 | -0.15 | 5/13/2026 3:59:55 PM EST | |||
| 93.00 | 18.50 | 21.35 | 19.93 | % | 0.21 | 0 | 0 | 1.07 | -0.69 | 0.01 | -0.15 | 5/13/2026 3:59:55 PM EST | |||
| 94.00 | 19.30 | 22.35 | 20.83 | % | 0.22 | 0 | 0 | 1.07 | -0.70 | 0.01 | -0.14 | 5/13/2026 3:59:55 PM EST | |||
| 95.00 | 20.30 | 23.10 | 21.70 | 21.85 | 0.00 | 0.00% | 0.23 | 0 | 24 | 1.08 | -0.71 | 0.01 | -0.14 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 96.00 | 20.95 | 23.95 | 22.45 | % | 0.23 | 0 | 0 | 1.08 | -0.72 | 0.01 | -0.14 | 5/13/2026 3:59:55 PM EST | |||
| 97.00 | 22.25 | 24.75 | 23.50 | % | 0.24 | 0 | 0 | 1.08 | -0.73 | 0.01 | -0.14 | 5/13/2026 3:59:55 PM EST | |||
| 98.00 | 22.80 | 25.60 | 24.20 | 26.59 | 0.00 | 0.00% | 0.25 | 0 | 109 | 1.09 | -0.74 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 99.00 | 23.65 | 26.65 | 25.15 | % | 0.25 | 0 | 0 | 1.08 | -0.75 | 0.01 | -0.13 | 5/13/2026 3:59:55 PM EST | |||
| 100.00 | 24.90 | 27.35 | 26.13 | 33.64 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.09 | -0.76 | 0.01 | -0.13 | 5/8/2026 | 5/13/2026 3:59:55 PM EST |
| 105.00 | 28.90 | 31.80 | 30.35 | 35.33 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.08 | -0.80 | 0.01 | -0.12 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 110.00 | 33.40 | 36.40 | 34.90 | 35.65 | 0.00 | 0.00% | 0.32 | 0 | 40 | 1.33 | -0.84 | 0.01 | -0.11 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 115.00 | 38.05 | 41.15 | 39.60 | % | 0.34 | 0 | 0 | 1.39 | -0.87 | 0.01 | -0.09 | 5/13/2026 3:59:55 PM EST | |||
| 116.00 | 38.95 | 42.15 | 40.55 | % | 0.35 | 0 | 0 | 1.37 | -0.87 | 0.01 | -0.09 | 5/13/2026 3:59:55 PM EST | |||
| 117.00 | 39.95 | 43.05 | 41.50 | % | 0.35 | 0 | 0 | 1.45 | -0.87 | 0.01 | -0.09 | 5/13/2026 3:59:55 PM EST | |||
| 118.00 | 40.85 | 43.95 | 42.40 | % | 0.36 | 0 | 0 | 1.40 | -0.88 | 0.01 | -0.09 | 5/13/2026 3:59:55 PM EST | |||
| 119.00 | 41.80 | 45.30 | 43.55 | % | 0.37 | 0 | 0 | 1.40 | -0.88 | 0.01 | -0.08 | 5/13/2026 3:59:55 PM EST | |||
| 120.00 | 42.75 | 45.90 | 44.33 | % | 0.37 | 0 | 0 | 1.39 | -0.89 | 0.01 | -0.08 | 5/13/2026 3:59:55 PM EST | |||
| 121.00 | 43.70 | 46.85 | 45.28 | % | 0.37 | 0 | 0 | 1.44 | -0.89 | 0.01 | -0.08 | 5/13/2026 3:59:55 PM EST | |||
| 122.00 | 44.65 | 47.75 | 46.20 | % | 0.38 | 0 | 0 | 1.44 | -0.90 | 0.01 | -0.08 | 5/13/2026 3:59:55 PM EST | |||
| 123.00 | 45.60 | 48.65 | 47.13 | % | 0.38 | 0 | 0 | 1.47 | -0.90 | 0.01 | -0.08 | 5/13/2026 3:59:55 PM EST | |||
| 124.00 | 46.55 | 49.75 | 48.15 | % | 0.39 | 0 | 0 | 1.47 | -0.90 | 0.01 | -0.08 | 5/13/2026 3:59:55 PM EST | |||
| 125.00 | 47.55 | 50.65 | 49.10 | % | 0.39 | 0 | 0 | 1.47 | -0.90 | 0.01 | -0.08 | 5/13/2026 3:59:55 PM EST |