Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $87.19 as of 5/20/2026 7:43:34 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 | 48.65 | 51.80 | 50.23 | % | 1.26 | 0 | 0 | 3.20 | 1.00 | 0.00 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 45.00 | 43.85 | 46.20 | 45.03 | 24.90 | 0.00 | 0.00% | 1.00 | 0 | 229 | 2.54 | 0.99 | 0.00 | -0.03 | 5/7/2026 | 5/20/2026 3:59:59 PM EST |
| 50.00 | 38.95 | 41.25 | 40.10 | 41.00 | 0.00 | 0.00% | 0.80 | 0 | 231 | 2.22 | 0.99 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 55.00 | 34.00 | 36.55 | 35.28 | 18.33 | 0.00 | 0.00% | 0.64 | 0 | 16 | 2.02 | 0.98 | 0.00 | -0.07 | 5/12/2026 | 5/20/2026 3:59:59 PM EST |
| 58.00 | 31.25 | 33.75 | 32.50 | 32.30 | +3.75 | +13.14% | 0.56 | 1 | 21 | 1.90 | 0.97 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 59.00 | 30.10 | 32.70 | 31.40 | 15.10 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.83 | 0.96 | 0.00 | -0.09 | 5/12/2026 | 5/20/2026 3:59:59 PM EST |
| 60.00 | 29.25 | 32.25 | 30.75 | 32.32 | +10.64 | +49.08% | 0.51 | 2 | 37 | 1.93 | 0.96 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 61.00 | 28.25 | 30.60 | 29.43 | 12.10 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.68 | 0.95 | 0.00 | -0.10 | 5/4/2026 | 5/20/2026 3:59:59 PM EST |
| 62.00 | 27.50 | 30.30 | 28.90 | 18.54 | 0.00 | 0.00% | 0.47 | 0 | 359 | 1.82 | 0.95 | 0.00 | -0.10 | 5/14/2026 | 5/20/2026 3:59:59 PM EST |
| 63.00 | 26.30 | 28.90 | 27.60 | 18.45 | 0.00 | 0.00% | 0.44 | 0 | 27 | 1.66 | 0.94 | 0.01 | -0.10 | 5/14/2026 | 5/20/2026 3:59:59 PM EST |
| 64.00 | 25.40 | 28.45 | 26.93 | 11.27 | 0.00 | 0.00% | 0.42 | 0 | 11 | 1.75 | 0.94 | 0.01 | -0.11 | 5/12/2026 | 5/20/2026 3:59:59 PM EST |
| 65.00 | 24.65 | 27.50 | 26.08 | 28.00 | +5.08 | +22.17% | 0.40 | 3 | 202 | 1.70 | 0.93 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 66.00 | 23.70 | 26.60 | 25.15 | 18.55 | 0.00 | 0.00% | 0.38 | 0 | 109 | 1.67 | 0.93 | 0.01 | -0.12 | 5/14/2026 | 5/20/2026 3:59:59 PM EST |
| 67.00 | 22.95 | 25.55 | 24.25 | 24.95 | 0.00 | 0.00% | 0.36 | 0 | 58 | 1.12 | 0.92 | 0.01 | -0.13 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 68.00 | 21.85 | 24.80 | 23.33 | 17.50 | 0.00 | 0.00% | 0.34 | 0 | 25 | 1.60 | 0.91 | 0.01 | -0.14 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 69.00 | 21.05 | 23.30 | 22.18 | 14.64 | 0.00 | 0.00% | 0.32 | 0 | 51 | 1.06 | 0.90 | 0.01 | -0.14 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 70.00 | 20.60 | 22.10 | 21.35 | 23.03 | +1.53 | +7.12% | 0.30 | 2 | 138 | 1.13 | 0.89 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 71.00 | 19.80 | 21.60 | 20.70 | 21.00 | +3.77 | +21.88% | 0.29 | 2 | 25 | 1.17 | 0.88 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 72.00 | 18.75 | 20.80 | 19.78 | 18.18 | -0.73 | -3.86% | 0.27 | 1 | 161 | 1.13 | 0.87 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 73.00 | 18.00 | 20.65 | 19.33 | 19.77 | +1.52 | +8.33% | 0.26 | 1 | 25 | 1.21 | 0.85 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 74.00 | 17.10 | 19.20 | 18.15 | 19.30 | +1.10 | +6.05% | 0.25 | 27 | 58 | 1.12 | 0.84 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 75.00 | 16.05 | 18.45 | 17.25 | 18.00 | +0.08 | +0.45% | 0.23 | 25 | 111 | 1.09 | 0.83 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 76.00 | 15.95 | 17.75 | 16.85 | 18.50 | +9.19 | +98.72% | 0.22 | 1 | 66 | 1.16 | 0.81 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 77.00 | 14.65 | 15.80 | 15.23 | 16.72 | +2.02 | +13.75% | 0.20 | 10 | 55 | 0.99 | 0.79 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 78.00 | 14.30 | 16.25 | 15.28 | 15.20 | +1.05 | +7.42% | 0.20 | 14 | 77 | 1.13 | 0.78 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 79.00 | 13.60 | 15.60 | 14.60 | 16.08 | +2.47 | +18.15% | 0.18 | 3 | 34 | 1.13 | 0.76 | 0.02 | -0.22 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 80.00 | 12.95 | 14.25 | 13.60 | 14.63 | +1.73 | +13.42% | 0.17 | 30 | 346 | 1.08 | 0.74 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 81.00 | 12.50 | 13.75 | 13.13 | 15.00 | +2.70 | +21.96% | 0.16 | 8 | 85 | 1.10 | 0.72 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 82.00 | 11.85 | 13.20 | 12.53 | 13.89 | +5.67 | +68.98% | 0.15 | 8 | 91 | 1.11 | 0.70 | 0.02 | -0.24 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 83.00 | 11.30 | 12.45 | 11.88 | 13.30 | +1.75 | +15.16% | 0.14 | 10 | 122 | 1.10 | 0.68 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 84.00 | 10.45 | 11.95 | 11.20 | 12.50 | +2.00 | +19.05% | 0.13 | 24 | 131 | 1.09 | 0.66 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 85.00 | 10.15 | 11.30 | 10.73 | 11.67 | +0.21 | +1.84% | 0.13 | 33 | 679 | 1.10 | 0.64 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 86.00 | 9.55 | 10.75 | 10.15 | 11.02 | +0.94 | +9.33% | 0.12 | 10 | 83 | 1.09 | 0.62 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 87.00 | 8.95 | 9.90 | 9.43 | 9.61 | -0.24 | -2.44% | 0.11 | 44 | 96 | 1.07 | 0.60 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 88.00 | 8.60 | 9.85 | 9.23 | 10.69 | +1.49 | +16.20% | 0.10 | 41 | 174 | 1.11 | 0.59 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 89.00 | 8.15 | 9.25 | 8.70 | 9.16 | -0.05 | -0.55% | 0.10 | 53 | 70 | 1.10 | 0.57 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 90.00 | 8.00 | 8.40 | 8.20 | 8.16 | +0.16 | +2.00% | 0.09 | 302 | 1,055 | 1.10 | 0.55 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 91.00 | 7.55 | 8.40 | 7.98 | 7.90 | -0.05 | -0.63% | 0.09 | 87 | 226 | 1.13 | 0.53 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 92.00 | 7.10 | 7.90 | 7.50 | 7.30 | -0.73 | -9.10% | 0.08 | 45 | 82 | 1.10 | 0.51 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 93.00 | 6.60 | 7.55 | 7.08 | 7.45 | 0.00 | 0.00% | 0.08 | 178 | 62 | 1.13 | 0.49 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 94.00 | 6.40 | 6.75 | 6.58 | 6.75 | -0.34 | -4.80% | 0.07 | 77 | 94 | 1.10 | 0.47 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 95.00 | 6.05 | 6.40 | 6.23 | 6.28 | -0.07 | -1.11% | 0.07 | 773 | 562 | 1.11 | 0.46 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 96.00 | 5.75 | 6.20 | 5.98 | 7.05 | +0.45 | +6.82% | 0.06 | 227 | 299 | 1.11 | 0.44 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 97.00 | 5.40 | 6.00 | 5.70 | 5.60 | -0.33 | -5.57% | 0.06 | 38 | 87 | 1.13 | 0.42 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 98.00 | 5.15 | 5.80 | 5.48 | 6.31 | +0.71 | +12.68% | 0.06 | 24 | 84 | 1.14 | 0.41 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 99.00 | 4.85 | 5.65 | 5.25 | 6.22 | +1.05 | +20.31% | 0.05 | 58 | 144 | 1.15 | 0.39 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 100.00 | 4.60 | 5.15 | 4.88 | 4.75 | -0.14 | -2.87% | 0.05 | 620 | 1,060 | 1.14 | 0.38 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 101.00 | 4.45 | 5.05 | 4.75 | 4.60 | -0.28 | -5.74% | 0.05 | 60 | 113 | 1.16 | 0.36 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 102.00 | 4.15 | 4.80 | 4.48 | 4.30 | -0.30 | -6.53% | 0.04 | 113 | 170 | 1.16 | 0.35 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 103.00 | 3.85 | 4.35 | 4.10 | 4.14 | -0.46 | -10.00% | 0.04 | 30 | 49 | 1.14 | 0.33 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 104.00 | 3.55 | 4.30 | 3.93 | 4.55 | +1.05 | +30.00% | 0.04 | 5 | 86 | 1.15 | 0.32 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 105.00 | 3.45 | 3.95 | 3.70 | 3.67 | -0.32 | -8.02% | 0.04 | 203 | 502 | 1.15 | 0.31 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 106.00 | 3.05 | 3.90 | 3.48 | 4.13 | +0.15 | +3.77% | 0.03 | 32 | 74 | 1.15 | 0.29 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 107.00 | 3.10 | 3.70 | 3.40 | 3.41 | -0.75 | -18.03% | 0.03 | 22 | 38 | 1.17 | 0.28 | 0.02 | -0.24 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 108.00 | 2.88 | 3.50 | 3.19 | 3.81 | -0.10 | -2.56% | 0.03 | 17 | 47 | 1.17 | 0.27 | 0.02 | -0.24 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 109.00 | 2.69 | 3.50 | 3.10 | 3.18 | -0.16 | -4.79% | 0.03 | 10 | 13 | 1.19 | 0.26 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 110.00 | 2.60 | 3.05 | 2.83 | 2.82 | -0.30 | -9.62% | 0.03 | 521 | 278 | 1.17 | 0.25 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 111.00 | 2.40 | 3.00 | 2.70 | 2.99 | -0.05 | -1.65% | 0.02 | 23 | 46 | 1.18 | 0.24 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 112.00 | 2.27 | 2.78 | 2.53 | 2.95 | +0.12 | +4.24% | 0.02 | 13 | 14 | 1.19 | 0.23 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 113.00 | 2.19 | 2.74 | 2.47 | 2.74 | -0.09 | -3.18% | 0.02 | 9 | 38 | 1.19 | 0.22 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 114.00 | 2.07 | 2.63 | 2.35 | 2.38 | -0.21 | -8.11% | 0.02 | 117 | 110 | 1.20 | 0.21 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 115.00 | 1.96 | 2.59 | 2.28 | 2.20 | -0.21 | -8.72% | 0.02 | 162 | 195 | 1.21 | 0.20 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 116.00 | 1.78 | 2.45 | 2.12 | 2.54 | +0.22 | +9.49% | 0.02 | 3 | 21 | 1.20 | 0.19 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 117.00 | 1.71 | 2.34 | 2.03 | 2.06 | +0.44 | +27.16% | 0.02 | 12 | 28 | 1.21 | 0.18 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 118.00 | 1.59 | 2.20 | 1.90 | 1.91 | -0.34 | -15.12% | 0.02 | 14 | 47 | 1.21 | 0.17 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 119.00 | 1.65 | 2.15 | 1.90 | 1.86 | -0.12 | -6.07% | 0.02 | 11 | 42 | 1.23 | 0.17 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 120.00 | 1.41 | 2.02 | 1.72 | 1.75 | -0.05 | -2.78% | 0.01 | 1,363 | 597 | 1.22 | 0.16 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 121.00 | 1.48 | 1.95 | 1.72 | 1.52 | -0.17 | -10.06% | 0.01 | 17 | 24 | 1.24 | 0.15 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 122.00 | 1.39 | 1.80 | 1.60 | 2.05 | +0.17 | +9.05% | 0.01 | 1 | 6 | 1.24 | 0.15 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 123.00 | 1.31 | 1.72 | 1.52 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.24 | 0.14 | 0.01 | -0.17 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 124.00 | 1.22 | 1.71 | 1.47 | 1.51 | -0.15 | -9.04% | 0.01 | 6 | 247 | 1.25 | 0.14 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 125.00 | 1.18 | 1.51 | 1.35 | 1.36 | -0.04 | -2.86% | 0.01 | 107 | 228 | 1.24 | 0.13 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:59 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 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 90 | 882 | 2.08 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 45.00 | 0.01 | 0.18 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 452 | 451 | 1.41 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.01 | -6.25% | 0.00 | 3 | 429 | 1.38 | -0.01 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 55.00 | 0.17 | 0.40 | 0.29 | 0.22 | -0.01 | -4.35% | 0.01 | 22 | 449 | 1.31 | -0.02 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 58.00 | 0.20 | 0.45 | 0.33 | 0.27 | -0.12 | -30.77% | 0.01 | 10 | 176 | 1.22 | -0.03 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 59.00 | 0.20 | 0.43 | 0.32 | 0.28 | -0.07 | -20.00% | 0.01 | 9 | 76 | 1.17 | -0.04 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 60.00 | 0.22 | 0.51 | 0.37 | 0.34 | -0.11 | -24.45% | 0.01 | 44 | 554 | 1.16 | -0.04 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 61.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.12 | -23.08% | 0.01 | 4 | 90 | 1.15 | -0.05 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 62.00 | 0.32 | 0.75 | 0.54 | 0.47 | -0.12 | -20.34% | 0.01 | 20 | 187 | 1.18 | -0.05 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 63.00 | 0.45 | 0.72 | 0.59 | 0.54 | -0.20 | -27.03% | 0.01 | 6 | 1,169 | 1.17 | -0.06 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 64.00 | 0.42 | 0.75 | 0.59 | 0.50 | -0.22 | -30.56% | 0.01 | 8 | 126 | 1.12 | -0.06 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 65.00 | 0.55 | 0.91 | 0.73 | 0.62 | -0.21 | -25.31% | 0.01 | 83 | 673 | 1.14 | -0.07 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 66.00 | 0.57 | 1.47 | 1.02 | 0.66 | -0.34 | -34.00% | 0.02 | 34 | 238 | 1.19 | -0.07 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 67.00 | 0.74 | 1.12 | 0.93 | 0.73 | -0.36 | -33.03% | 0.01 | 82 | 204 | 1.13 | -0.08 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 68.00 | 0.53 | 1.25 | 0.89 | 0.85 | -0.30 | -26.09% | 0.01 | 19 | 89 | 1.07 | -0.09 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 69.00 | 0.93 | 1.41 | 1.17 | 1.10 | -0.25 | -18.52% | 0.02 | 32 | 94 | 1.12 | -0.10 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 70.00 | 1.08 | 1.55 | 1.32 | 1.20 | -0.48 | -28.58% | 0.02 | 191 | 524 | 1.11 | -0.11 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 71.00 | 1.21 | 1.70 | 1.46 | 1.23 | -0.39 | -24.08% | 0.02 | 7 | 104 | 1.10 | -0.12 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 72.00 | 1.30 | 1.85 | 1.58 | 1.38 | -0.62 | -31.00% | 0.02 | 160 | 212 | 1.09 | -0.13 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 73.00 | 1.25 | 2.10 | 1.68 | 1.52 | -0.83 | -35.32% | 0.02 | 54 | 99 | 1.06 | -0.15 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 74.00 | 1.77 | 2.33 | 2.05 | 1.70 | -0.74 | -30.33% | 0.03 | 15 | 169 | 1.10 | -0.16 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 75.00 | 1.99 | 2.55 | 2.27 | 2.20 | -0.70 | -24.14% | 0.03 | 72 | 463 | 1.10 | -0.17 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 76.00 | 2.24 | 2.73 | 2.49 | 2.41 | -0.84 | -25.85% | 0.03 | 16 | 85 | 1.09 | -0.19 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 77.00 | 2.51 | 2.96 | 2.74 | 2.68 | -0.62 | -18.79% | 0.04 | 59 | 72 | 1.08 | -0.21 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 78.00 | 2.81 | 3.30 | 3.06 | 3.01 | -0.79 | -20.79% | 0.04 | 65 | 90 | 1.09 | -0.22 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 79.00 | 3.00 | 3.60 | 3.30 | 2.92 | -1.38 | -32.10% | 0.04 | 22 | 42 | 1.08 | -0.24 | 0.02 | -0.22 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 80.00 | 3.45 | 4.10 | 3.78 | 3.75 | -0.73 | -16.30% | 0.05 | 428 | 342 | 1.10 | -0.26 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 81.00 | 3.60 | 4.45 | 4.03 | 3.48 | -1.60 | -31.50% | 0.05 | 12 | 73 | 1.08 | -0.28 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 82.00 | 3.95 | 4.75 | 4.35 | 3.81 | -1.67 | -30.48% | 0.05 | 21 | 89 | 1.08 | -0.30 | 0.02 | -0.24 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 83.00 | 4.45 | 5.25 | 4.85 | 4.30 | -1.43 | -24.96% | 0.06 | 20 | 245 | 1.09 | -0.32 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 84.00 | 4.75 | 5.70 | 5.23 | 5.23 | -1.89 | -26.55% | 0.06 | 34 | 81 | 1.09 | -0.34 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 85.00 | 5.60 | 6.15 | 5.88 | 5.60 | -1.26 | -18.37% | 0.07 | 99 | 151 | 1.12 | -0.36 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 86.00 | 5.65 | 6.60 | 6.13 | 5.75 | -1.76 | -23.44% | 0.07 | 94 | 20 | 1.09 | -0.38 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 87.00 | 6.15 | 7.00 | 6.58 | 6.57 | -1.18 | -15.23% | 0.08 | 73 | 8 | 1.09 | -0.40 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 88.00 | 6.60 | 7.60 | 7.10 | 7.04 | -1.24 | -14.98% | 0.08 | 80 | 41 | 1.09 | -0.41 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 89.00 | 7.15 | 8.20 | 7.68 | 7.72 | -1.21 | -13.55% | 0.09 | 61 | 33 | 1.10 | -0.43 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 90.00 | 8.10 | 8.95 | 8.53 | 8.20 | -1.10 | -11.83% | 0.09 | 146 | 203 | 1.14 | -0.45 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 91.00 | 8.25 | 9.00 | 8.63 | 8.00 | -1.19 | -12.95% | 0.09 | 94 | 13 | 1.08 | -0.47 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 92.00 | 8.80 | 10.10 | 9.45 | 9.00 | -6.90 | -43.40% | 0.10 | 67 | 48 | 1.11 | -0.49 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 93.00 | 9.80 | 10.55 | 10.18 | 9.41 | -5.39 | -36.42% | 0.11 | 5 | 29 | 1.13 | -0.51 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 94.00 | 10.15 | 11.15 | 10.65 | 12.02 | -5.34 | -30.76% | 0.11 | 3 | 70 | 1.11 | -0.53 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 95.00 | 10.75 | 12.15 | 11.45 | 11.50 | -2.50 | -17.86% | 0.12 | 136 | 24 | 1.14 | -0.54 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 96.00 | 11.35 | 12.55 | 11.95 | 11.55 | -1.40 | -10.82% | 0.12 | 1 | 13 | 1.12 | -0.56 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 97.00 | 12.15 | 13.20 | 12.68 | 12.05 | -7.55 | -38.52% | 0.13 | 2 | 1 | 1.13 | -0.58 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 98.00 | 12.90 | 13.90 | 13.40 | 14.95 | % | 0.14 | 5 | 0 | 1.13 | -0.59 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 99.00 | 13.45 | 14.70 | 14.08 | 13.80 | -0.45 | -3.16% | 0.14 | 7 | 2 | 1.13 | -0.61 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 100.00 | 14.15 | 15.80 | 14.98 | 14.30 | -7.95 | -35.73% | 0.15 | 2 | 59 | 1.16 | -0.62 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 101.00 | 14.95 | 15.95 | 15.45 | 30.06 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.12 | -0.64 | 0.02 | -0.27 | 5/12/2026 | 5/20/2026 3:59:59 PM EST |
| 102.00 | 15.90 | 17.00 | 16.45 | 15.50 | -6.05 | -28.08% | 0.16 | 2 | 28 | 1.16 | -0.65 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 103.00 | 16.40 | 17.90 | 17.15 | % | 0.17 | 0 | 0 | 1.15 | -0.67 | 0.02 | -0.26 | 5/20/2026 3:59:59 PM EST | |||
| 104.00 | 17.25 | 18.75 | 18.00 | 17.15 | -6.50 | -27.49% | 0.17 | 23 | 20 | 1.17 | -0.68 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 105.00 | 17.80 | 19.40 | 18.60 | 17.35 | -6.80 | -28.16% | 0.18 | 4 | 81 | 1.14 | -0.69 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 106.00 | 18.25 | 20.20 | 19.23 | 25.01 | 0.00 | 0.00% | 0.18 | 0 | 48 | 1.11 | -0.71 | 0.02 | -0.25 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 107.00 | 19.85 | 21.05 | 20.45 | 19.35 | -7.32 | -27.45% | 0.19 | 26 | 1 | 1.18 | -0.72 | 0.02 | -0.24 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 108.00 | 19.75 | 21.95 | 20.85 | 27.48 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.11 | -0.73 | 0.02 | -0.24 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 109.00 | 20.70 | 23.00 | 21.85 | 25.59 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.14 | -0.74 | 0.01 | -0.23 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 110.00 | 21.70 | 24.05 | 22.88 | 21.75 | -4.68 | -17.71% | 0.21 | 2 | 1 | 1.17 | -0.75 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 111.00 | 22.40 | 24.50 | 23.45 | % | 0.21 | 0 | 0 | 1.12 | -0.76 | 0.01 | -0.22 | 5/20/2026 3:59:59 PM EST | |||
| 112.00 | 23.30 | 26.50 | 24.90 | 23.20 | -2.20 | -8.67% | 0.22 | 35 | 25 | 1.22 | -0.77 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 113.00 | 24.00 | 26.30 | 25.15 | % | 0.22 | 0 | 0 | 1.10 | -0.78 | 0.01 | -0.21 | 5/20/2026 3:59:59 PM EST | |||
| 114.00 | 25.10 | 27.25 | 26.18 | 25.10 | % | 0.23 | 1 | 0 | 1.14 | -0.79 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 115.00 | 25.90 | 28.50 | 27.20 | 25.55 | -2.30 | -8.26% | 0.24 | 2 | 51 | 1.15 | -0.80 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 116.00 | 26.80 | 29.50 | 28.15 | % | 0.24 | 0 | 0 | 1.16 | -0.81 | 0.01 | -0.20 | 5/20/2026 3:59:59 PM EST | |||
| 117.00 | 27.05 | 30.05 | 28.55 | % | 0.24 | 0 | 0 | 1.41 | -0.82 | 0.01 | -0.19 | 5/20/2026 3:59:59 PM EST | |||
| 118.00 | 28.60 | 30.85 | 29.73 | % | 0.25 | 0 | 0 | 1.08 | -0.83 | 0.01 | -0.19 | 5/20/2026 3:59:59 PM EST | |||
| 119.00 | 29.50 | 31.80 | 30.65 | % | 0.26 | 0 | 0 | 1.42 | -0.83 | 0.01 | -0.18 | 5/20/2026 3:59:59 PM EST | |||
| 120.00 | 30.20 | 32.45 | 31.33 | % | 0.26 | 0 | 0 | 1.38 | -0.84 | 0.01 | -0.18 | 5/20/2026 3:59:59 PM EST | |||
| 121.00 | 31.90 | 33.50 | 32.70 | % | 0.27 | 0 | 0 | 1.21 | -0.85 | 0.01 | -0.18 | 5/20/2026 3:59:59 PM EST | |||
| 122.00 | 32.25 | 34.45 | 33.35 | 32.20 | % | 0.27 | 1 | 0 | 1.43 | -0.85 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 123.00 | 33.20 | 35.50 | 34.35 | % | 0.28 | 0 | 0 | 1.46 | -0.86 | 0.01 | -0.17 | 5/20/2026 3:59:59 PM EST | |||
| 124.00 | 34.30 | 36.40 | 35.35 | % | 0.29 | 0 | 0 | 1.44 | -0.86 | 0.01 | -0.16 | 5/20/2026 3:59:59 PM EST | |||
| 125.00 | 34.85 | 37.30 | 36.08 | 37.55 | 0.00 | 0.00% | 0.29 | 0 | 36 | 1.47 | -0.87 | 0.01 | -0.16 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |