Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $84.16 as of 6/17/2026 7:54:46 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 | 39.45 | 42.30 | 40.88 | % | 0.91 | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:35 PM EST | |||
| 50.00 | 34.50 | 37.35 | 35.93 | 39.40 | 0.00 | 0.00% | 0.72 | 0 | 7 | 2.37 | 0.99 | 0.00 | -0.03 | 6/16/2026 | 6/17/2026 3:59:35 PM EST |
| 55.00 | 29.65 | 32.45 | 31.05 | 28.50 | 0.00 | 0.00% | 0.56 | 0 | 52 | 2.06 | 0.98 | 0.00 | -0.05 | 6/16/2026 | 6/17/2026 3:59:35 PM EST |
| 60.00 | 25.20 | 27.30 | 26.25 | 23.95 | 0.00 | 0.00% | 0.44 | 0 | 201 | 1.64 | 0.96 | 0.00 | -0.08 | 6/16/2026 | 6/17/2026 3:59:35 PM EST |
| 65.00 | 20.45 | 23.05 | 21.75 | 24.40 | 0.00 | 0.00% | 0.33 | 0 | 14 | 1.60 | 0.92 | 0.01 | -0.11 | 6/15/2026 | 6/17/2026 3:59:35 PM EST |
| 70.00 | 16.25 | 18.60 | 17.43 | 19.25 | +4.50 | +30.51% | 0.25 | 7 | 28 | 1.04 | 0.86 | 0.01 | -0.16 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 75.00 | 12.70 | 14.65 | 13.68 | 15.03 | -1.47 | -8.91% | 0.18 | 21 | 30 | 1.06 | 0.77 | 0.02 | -0.20 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 76.00 | 12.00 | 13.85 | 12.93 | 14.00 | +2.95 | +26.70% | 0.17 | 1 | 1 | 1.05 | 0.76 | 0.02 | -0.21 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 77.00 | 11.30 | 13.00 | 12.15 | 11.98 | -2.59 | -17.78% | 0.16 | 37 | 1 | 1.04 | 0.74 | 0.02 | -0.22 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 78.00 | 10.50 | 12.35 | 11.43 | 10.14 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.02 | 0.71 | 0.02 | -0.22 | 6/16/2026 | 6/17/2026 3:59:35 PM EST |
| 79.00 | 10.15 | 11.05 | 10.60 | 11.95 | % | 0.13 | 5 | 0 | 0.99 | 0.69 | 0.02 | -0.23 | 6/17/2026 | 6/17/2026 3:59:35 PM EST | |
| 80.00 | 9.50 | 10.60 | 10.05 | 11.45 | +2.85 | +33.14% | 0.13 | 17 | 80 | 1.00 | 0.67 | 0.02 | -0.24 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 81.00 | 9.05 | 10.00 | 9.53 | 9.30 | +0.70 | +8.14% | 0.12 | 1 | 119 | 1.01 | 0.65 | 0.02 | -0.24 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 82.00 | 8.40 | 9.50 | 8.95 | 9.80 | +2.05 | +26.46% | 0.11 | 5 | 29 | 1.01 | 0.63 | 0.02 | -0.25 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 83.00 | 8.05 | 8.95 | 8.50 | 9.85 | +2.35 | +31.34% | 0.10 | 18 | 48 | 1.02 | 0.61 | 0.02 | -0.25 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 84.00 | 7.50 | 8.35 | 7.93 | 8.95 | +2.02 | +29.15% | 0.09 | 62 | 169 | 1.01 | 0.58 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 85.00 | 7.05 | 7.90 | 7.48 | 7.50 | +1.05 | +16.28% | 0.09 | 326 | 366 | 1.00 | 0.56 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 86.00 | 6.70 | 7.55 | 7.13 | 8.07 | +1.79 | +28.51% | 0.08 | 56 | 110 | 1.02 | 0.54 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 87.00 | 6.15 | 7.15 | 6.65 | 8.40 | +2.61 | +45.08% | 0.08 | 66 | 52 | 1.03 | 0.52 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 88.00 | 5.70 | 6.55 | 6.13 | 7.50 | +1.99 | +36.12% | 0.07 | 32 | 37 | 1.01 | 0.50 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 89.00 | 5.40 | 6.35 | 5.88 | 6.95 | +1.62 | +30.40% | 0.07 | 37 | 56 | 1.04 | 0.48 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 90.00 | 5.00 | 5.80 | 5.40 | 5.42 | +0.57 | +11.76% | 0.06 | 338 | 679 | 1.02 | 0.46 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 91.00 | 4.70 | 5.65 | 5.18 | 5.23 | +0.60 | +12.96% | 0.06 | 5 | 29 | 1.04 | 0.44 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 92.00 | 4.30 | 5.30 | 4.80 | 6.01 | +1.31 | +27.88% | 0.05 | 77 | 47 | 1.04 | 0.42 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 93.00 | 4.10 | 5.05 | 4.58 | 5.50 | +1.13 | +25.86% | 0.05 | 28 | 133 | 1.05 | 0.40 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 94.00 | 3.95 | 4.55 | 4.25 | 4.22 | +0.37 | +9.61% | 0.05 | 25 | 129 | 1.05 | 0.39 | 0.02 | -0.25 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 95.00 | 3.60 | 4.45 | 4.03 | 4.80 | +1.20 | +33.34% | 0.04 | 62 | 298 | 1.06 | 0.37 | 0.02 | -0.25 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 96.00 | 3.55 | 4.20 | 3.88 | 3.43 | -0.12 | -3.38% | 0.04 | 3 | 34 | 1.08 | 0.35 | 0.02 | -0.25 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 97.00 | 3.15 | 3.95 | 3.55 | 4.30 | +1.09 | +33.96% | 0.04 | 35 | 100 | 1.07 | 0.34 | 0.02 | -0.24 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 98.00 | 3.00 | 3.75 | 3.38 | 3.50 | +0.30 | +9.38% | 0.03 | 10 | 232 | 1.08 | 0.32 | 0.02 | -0.24 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 99.00 | 2.81 | 3.50 | 3.16 | 3.78 | +0.88 | +30.35% | 0.03 | 16 | 107 | 1.08 | 0.31 | 0.02 | -0.23 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 100.00 | 2.68 | 3.15 | 2.92 | 2.95 | +0.22 | +8.06% | 0.03 | 724 | 1,152 | 1.08 | 0.29 | 0.02 | -0.23 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 101.00 | 2.45 | 3.70 | 3.08 | 3.24 | +0.64 | +24.62% | 0.03 | 15 | 104 | 1.14 | 0.28 | 0.02 | -0.22 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 102.00 | 2.28 | 2.82 | 2.55 | 3.15 | +0.65 | +26.00% | 0.02 | 5 | 59 | 1.08 | 0.26 | 0.02 | -0.22 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 103.00 | 2.14 | 2.61 | 2.38 | 2.45 | +0.07 | +2.95% | 0.02 | 21 | 30 | 1.09 | 0.25 | 0.02 | -0.21 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 104.00 | 1.98 | 2.63 | 2.31 | 2.67 | +0.47 | +21.37% | 0.02 | 14 | 31 | 1.09 | 0.24 | 0.02 | -0.21 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 105.00 | 1.95 | 2.41 | 2.18 | 2.80 | +0.60 | +27.28% | 0.02 | 106 | 231 | 1.11 | 0.23 | 0.02 | -0.20 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 106.00 | 1.75 | 2.18 | 1.97 | 2.44 | +0.57 | +30.49% | 0.02 | 22 | 150 | 1.10 | 0.21 | 0.01 | -0.20 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 107.00 | 1.71 | 2.08 | 1.90 | 2.52 | +0.69 | +37.71% | 0.02 | 49 | 62 | 1.12 | 0.20 | 0.01 | -0.19 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 108.00 | 1.58 | 2.02 | 1.80 | 2.16 | -1.21 | -35.91% | 0.02 | 4 | 113 | 1.12 | 0.19 | 0.01 | -0.18 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 109.00 | 1.44 | 1.82 | 1.63 | 1.98 | +0.30 | +17.86% | 0.01 | 7 | 226 | 1.11 | 0.18 | 0.01 | -0.18 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 110.00 | 1.40 | 1.85 | 1.63 | 1.50 | -0.10 | -6.25% | 0.01 | 71 | 1,009 | 1.12 | 0.17 | 0.01 | -0.17 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 111.00 | 1.28 | 1.72 | 1.50 | 1.90 | +0.31 | +19.50% | 0.01 | 5 | 87 | 1.14 | 0.16 | 0.01 | -0.17 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 112.00 | 1.14 | 1.61 | 1.38 | 1.34 | -0.08 | -5.64% | 0.01 | 6 | 101 | 1.13 | 0.15 | 0.01 | -0.16 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 113.00 | 1.10 | 1.54 | 1.32 | 1.85 | +0.45 | +32.15% | 0.01 | 48 | 77 | 1.14 | 0.15 | 0.01 | -0.16 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 114.00 | 1.05 | 1.47 | 1.26 | 1.22 | -0.03 | -2.40% | 0.01 | 18 | 49 | 1.15 | 0.14 | 0.01 | -0.15 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 115.00 | 1.00 | 1.39 | 1.20 | 1.20 | -0.08 | -6.25% | 0.01 | 282 | 732 | 1.16 | 0.13 | 0.01 | -0.14 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 116.00 | 0.87 | 1.32 | 1.10 | 1.50 | +0.36 | +31.58% | 0.01 | 2 | 429 | 1.15 | 0.12 | 0.01 | -0.14 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 117.00 | 0.88 | 1.26 | 1.07 | 1.06 | -0.89 | -45.65% | 0.01 | 18 | 20 | 1.17 | 0.12 | 0.01 | -0.13 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 118.00 | 0.84 | 1.19 | 1.02 | 1.12 | +0.07 | +6.67% | 0.01 | 3 | 22 | 1.18 | 0.11 | 0.01 | -0.13 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 119.00 | 0.76 | 1.14 | 0.95 | 1.10 | +0.11 | +11.12% | 0.01 | 7 | 23 | 1.17 | 0.10 | 0.01 | -0.12 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 120.00 | 0.75 | 1.05 | 0.90 | 0.91 | -0.09 | -9.00% | 0.01 | 340 | 1,212 | 1.18 | 0.10 | 0.01 | -0.12 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 121.00 | 0.68 | 1.20 | 0.94 | 1.00 | +0.07 | +7.53% | 0.01 | 3 | 21 | 1.21 | 0.09 | 0.01 | -0.11 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 122.00 | 0.63 | 0.98 | 0.81 | 0.90 | +0.05 | +5.89% | 0.01 | 23 | 39 | 1.19 | 0.09 | 0.01 | -0.11 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 123.00 | 0.61 | 0.94 | 0.78 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.20 | 0.08 | 0.01 | -0.10 | 6/16/2026 | 6/17/2026 3:59:35 PM EST |
| 124.00 | 0.54 | 0.90 | 0.72 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.20 | 0.08 | 0.01 | -0.10 | 6/15/2026 | 6/17/2026 3:59:35 PM EST |
| 125.00 | 0.50 | 0.86 | 0.68 | 0.84 | +0.26 | +44.83% | 0.01 | 62 | 753 | 1.20 | 0.07 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 126.00 | 0.50 | 0.82 | 0.66 | 0.76 | -0.03 | -3.80% | 0.01 | 2 | 107 | 1.21 | 0.07 | 0.01 | -0.09 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 127.00 | 0.42 | 0.79 | 0.61 | 0.72 | -0.61 | -45.87% | 0.00 | 4 | 52 | 1.21 | 0.07 | 0.01 | -0.09 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 128.00 | 0.39 | 0.72 | 0.56 | 0.70 | -0.62 | -46.97% | 0.00 | 28 | 80 | 1.20 | 0.06 | 0.01 | -0.09 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 129.00 | 0.36 | 0.64 | 0.50 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.19 | 0.06 | 0.01 | -0.08 | 6/15/2026 | 6/17/2026 3:59:35 PM EST |
| 130.00 | 0.33 | 0.69 | 0.51 | 0.60 | -0.05 | -7.70% | 0.00 | 151 | 571 | 1.22 | 0.06 | 0.01 | -0.08 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 131.00 | 0.36 | 0.56 | 0.46 | 0.57 | -0.19 | -25.00% | 0.00 | 14 | 13 | 1.21 | 0.05 | 0.01 | -0.08 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 132.00 | 0.28 | 0.85 | 0.57 | 0.69 | -0.47 | -40.52% | 0.00 | 2 | 23 | 1.26 | 0.05 | 0.00 | -0.07 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 133.00 | 0.12 | 0.63 | 0.38 | 0.64 | +0.18 | +39.13% | 0.00 | 43 | 39 | 1.17 | 0.05 | 0.00 | -0.07 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 134.00 | 0.30 | 0.56 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 54 | 2,109 | 1.25 | 0.04 | 0.00 | -0.07 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 135.00 | 0.18 | 0.72 | 0.45 | 0.51 | +0.05 | +10.87% | 0.00 | 44 | 105 | 1.25 | 0.04 | 0.00 | -0.06 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 136.00 | 0.16 | 0.74 | 0.45 | 0.52 | +0.13 | +33.34% | 0.00 | 15 | 34 | 1.26 | 0.04 | 0.00 | -0.06 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 137.00 | 0.23 | 0.52 | 0.38 | 0.34 | -0.11 | -24.45% | 0.00 | 1 | 35 | 1.26 | 0.04 | 0.00 | -0.06 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 138.00 | 0.13 | 0.47 | 0.30 | 0.42 | 0.00 | 0.00% | 0.00 | 3 | 2,057 | 1.21 | 0.04 | 0.00 | -0.06 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 139.00 | 0.00 | 0.86 | 0.43 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.53 | 0.03 | 0.00 | -0.04 | 6/15/2026 | 6/17/2026 3:59:35 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.37 | -0.02 | -5.13% | 0.00 | 33 | 352 | 1.44 | 0.03 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 141.00 | 0.00 | 0.77 | 0.39 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.53 | 0.03 | 0.00 | -0.04 | 6/11/2026 | 6/17/2026 3:59:35 PM EST |
| 142.00 | 0.00 | 1.25 | 0.63 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.72 | 0.02 | 0.00 | -0.04 | 6/8/2026 | 6/17/2026 3:59:35 PM EST |
| 143.00 | 0.00 | 0.73 | 0.37 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.54 | 0.02 | 0.00 | -0.04 | 6/10/2026 | 6/17/2026 3:59:35 PM EST |
| 145.00 | 0.09 | 0.56 | 0.33 | 0.36 | +0.05 | +16.13% | 0.00 | 4 | 79 | 1.31 | 0.02 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 150.00 | 0.00 | 0.67 | 0.34 | 0.30 | +0.05 | +20.00% | 0.00 | 226 | 520 | 1.62 | 0.01 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 155.00 | 0.00 | 1.13 | 0.57 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.89 | 0.01 | 0.00 | -0.02 | 6/16/2026 | 6/17/2026 3:59:35 PM EST |
| 160.00 | 0.00 | 0.94 | 0.47 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.89 | 0.01 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 3:59:35 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.04 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 3:59:35 PM EST |
| 170.00 | 0.00 | 0.51 | 0.26 | 0.11 | -0.09 | -45.00% | 0.00 | 1 | 38 | 1.81 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 175.00 | 0.01 | 0.55 | 0.28 | 0.26 | +0.16 | +160.00% | 0.00 | 2 | 393 | 1.53 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.15 | -75.00% | 0.00 | 16 | 198 | 1.95 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 185.00 | 0.00 | 0.53 | 0.27 | 0.13 | -0.66 | -83.55% | 0.00 | 1 | 82 | 1.99 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 190.00 | 0.01 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 858 | 1.55 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:35 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 | 0.10 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 1 | 44 | 1.48 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 50.00 | 0.04 | 0.41 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 18 | 141 | 1.35 | -0.01 | 0.00 | -0.03 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 55.00 | 0.11 | 0.40 | 0.26 | 0.20 | -0.10 | -33.34% | 0.00 | 15 | 370 | 1.21 | -0.02 | 0.00 | -0.05 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 60.00 | 0.16 | 0.50 | 0.33 | 0.36 | -0.21 | -36.85% | 0.01 | 18 | 184 | 1.06 | -0.04 | 0.00 | -0.08 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 65.00 | 0.65 | 0.89 | 0.77 | 0.77 | -0.34 | -30.64% | 0.01 | 58 | 459 | 1.07 | -0.08 | 0.01 | -0.11 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 70.00 | 1.40 | 1.72 | 1.56 | 1.35 | -0.83 | -38.08% | 0.02 | 76 | 698 | 1.07 | -0.14 | 0.01 | -0.16 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 75.00 | 2.50 | 3.00 | 2.75 | 2.75 | -1.05 | -27.64% | 0.04 | 87 | 757 | 1.06 | -0.23 | 0.02 | -0.20 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 76.00 | 2.67 | 3.30 | 2.99 | 3.05 | -0.85 | -21.80% | 0.04 | 43 | 21 | 1.06 | -0.24 | 0.02 | -0.21 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 77.00 | 3.15 | 3.65 | 3.40 | 3.45 | -0.87 | -20.14% | 0.04 | 184 | 28 | 1.07 | -0.26 | 0.02 | -0.22 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 78.00 | 3.50 | 4.05 | 3.78 | 3.85 | -1.07 | -21.75% | 0.05 | 156 | 15 | 1.08 | -0.29 | 0.02 | -0.22 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 79.00 | 3.90 | 4.50 | 4.20 | 4.13 | -1.26 | -23.38% | 0.05 | 59 | 26 | 1.07 | -0.31 | 0.02 | -0.23 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 80.00 | 4.35 | 4.80 | 4.58 | 4.40 | -1.15 | -20.73% | 0.06 | 752 | 1,342 | 1.07 | -0.33 | 0.02 | -0.24 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 81.00 | 4.70 | 5.40 | 5.05 | 5.05 | -1.37 | -21.34% | 0.06 | 120 | 72 | 1.08 | -0.35 | 0.02 | -0.24 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 82.00 | 5.10 | 5.80 | 5.45 | 5.63 | -1.55 | -21.59% | 0.07 | 79 | 85 | 1.09 | -0.37 | 0.02 | -0.25 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 83.00 | 5.65 | 6.15 | 5.90 | 5.93 | -1.33 | -18.32% | 0.07 | 49 | 63 | 1.07 | -0.39 | 0.02 | -0.25 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 84.00 | 6.20 | 6.75 | 6.48 | 6.43 | -1.89 | -22.72% | 0.08 | 35 | 46 | 1.09 | -0.42 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 85.00 | 6.65 | 7.25 | 6.95 | 6.75 | -1.80 | -21.06% | 0.08 | 69 | 551 | 1.08 | -0.44 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 86.00 | 7.20 | 7.90 | 7.55 | 6.69 | -2.25 | -25.17% | 0.09 | 9 | 84 | 1.09 | -0.46 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 87.00 | 7.70 | 8.45 | 8.08 | 6.93 | -2.63 | -27.51% | 0.09 | 17 | 124 | 1.08 | -0.48 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 88.00 | 8.30 | 9.20 | 8.75 | 8.48 | -2.22 | -20.75% | 0.10 | 44 | 153 | 1.10 | -0.50 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 89.00 | 8.85 | 9.75 | 9.30 | 8.53 | -0.61 | -6.68% | 0.10 | 8 | 48 | 1.09 | -0.52 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 90.00 | 9.40 | 10.40 | 9.90 | 9.47 | -2.25 | -19.20% | 0.11 | 44 | 493 | 1.09 | -0.54 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 91.00 | 10.10 | 11.10 | 10.60 | 11.38 | -1.52 | -11.79% | 0.12 | 2 | 53 | 1.09 | -0.56 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 92.00 | 10.85 | 11.75 | 11.30 | 9.97 | -2.90 | -22.54% | 0.12 | 3 | 54 | 1.10 | -0.58 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 93.00 | 11.65 | 12.60 | 12.13 | 11.78 | -1.92 | -14.02% | 0.13 | 2 | 65 | 1.12 | -0.60 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 94.00 | 12.30 | 13.15 | 12.73 | 11.20 | -3.67 | -24.69% | 0.14 | 2 | 125 | 1.11 | -0.61 | 0.02 | -0.25 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 95.00 | 13.05 | 14.05 | 13.55 | 11.98 | -3.47 | -22.46% | 0.14 | 13 | 177 | 1.13 | -0.63 | 0.02 | -0.25 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 96.00 | 13.65 | 14.85 | 14.25 | 12.67 | -3.30 | -20.67% | 0.15 | 3 | 34 | 1.13 | -0.65 | 0.02 | -0.25 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 97.00 | 14.45 | 15.55 | 15.00 | 13.19 | -2.96 | -18.33% | 0.15 | 1 | 57 | 1.13 | -0.66 | 0.02 | -0.24 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 98.00 | 15.20 | 16.40 | 15.80 | 14.50 | -3.55 | -19.67% | 0.16 | 5 | 65 | 1.14 | -0.68 | 0.02 | -0.24 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 99.00 | 15.25 | 17.20 | 16.23 | 17.80 | -1.15 | -6.07% | 0.16 | 3 | 103 | 1.07 | -0.69 | 0.02 | -0.23 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 100.00 | 16.15 | 18.05 | 17.10 | 16.03 | -3.68 | -18.68% | 0.17 | 25 | 515 | 1.09 | -0.71 | 0.02 | -0.23 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 101.00 | 16.70 | 18.90 | 17.80 | 17.88 | -1.49 | -7.70% | 0.18 | 3 | 38 | 1.07 | -0.72 | 0.02 | -0.22 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 102.00 | 17.75 | 19.80 | 18.78 | 19.53 | -0.21 | -1.07% | 0.18 | 3 | 46 | 1.10 | -0.74 | 0.02 | -0.22 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 103.00 | 18.50 | 20.65 | 19.58 | 18.17 | -3.88 | -17.60% | 0.19 | 4 | 53 | 1.09 | -0.75 | 0.02 | -0.21 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 104.00 | 19.50 | 21.60 | 20.55 | 20.05 | 0.00 | 0.00% | 0.20 | 0 | 42 | 1.12 | -0.76 | 0.02 | -0.21 | 6/10/2026 | 6/17/2026 3:59:35 PM EST |
| 105.00 | 20.40 | 22.20 | 21.30 | 22.24 | -2.22 | -9.08% | 0.20 | 24 | 164 | 1.10 | -0.77 | 0.02 | -0.20 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 106.00 | 20.95 | 23.15 | 22.05 | 22.23 | -3.15 | -12.42% | 0.21 | 23 | 57 | 1.05 | -0.79 | 0.01 | -0.20 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 107.00 | 21.50 | 24.10 | 22.80 | 25.90 | 0.00 | 0.00% | 0.21 | 0 | 62 | 1.31 | -0.80 | 0.01 | -0.19 | 6/16/2026 | 6/17/2026 3:59:35 PM EST |
| 108.00 | 22.80 | 25.00 | 23.90 | 23.71 | 0.00 | 0.00% | 0.22 | 0 | 45 | 1.06 | -0.81 | 0.01 | -0.18 | 6/9/2026 | 6/17/2026 3:59:35 PM EST |
| 109.00 | 23.55 | 25.90 | 24.73 | 27.90 | 0.00 | 0.00% | 0.23 | 0 | 25 | 1.33 | -0.82 | 0.01 | -0.18 | 6/16/2026 | 6/17/2026 3:59:35 PM EST |
| 110.00 | 24.75 | 26.75 | 25.75 | 28.09 | 0.00 | 0.00% | 0.23 | 0 | 218 | 1.06 | -0.83 | 0.01 | -0.17 | 6/16/2026 | 6/17/2026 3:59:35 PM EST |
| 111.00 | 25.65 | 27.65 | 26.65 | 27.90 | 0.00 | 0.00% | 0.24 | 0 | 46 | 1.34 | -0.84 | 0.01 | -0.17 | 6/15/2026 | 6/17/2026 3:59:35 PM EST |
| 112.00 | 26.45 | 28.65 | 27.55 | 26.45 | 0.00 | 0.00% | 0.25 | 0 | 30 | 1.36 | -0.85 | 0.01 | -0.16 | 6/10/2026 | 6/17/2026 3:59:35 PM EST |
| 113.00 | 27.10 | 29.50 | 28.30 | 31.52 | 0.00 | 0.00% | 0.25 | 0 | 15 | 1.36 | -0.85 | 0.01 | -0.16 | 6/16/2026 | 6/17/2026 3:59:35 PM EST |
| 114.00 | 28.25 | 30.60 | 29.43 | 29.45 | -2.91 | -9.00% | 0.26 | 4 | 11 | 1.41 | -0.86 | 0.01 | -0.15 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 115.00 | 30.00 | 31.50 | 30.75 | 29.90 | -3.47 | -10.40% | 0.27 | 17 | 27 | 1.27 | -0.87 | 0.01 | -0.14 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 116.00 | 29.85 | 32.30 | 31.08 | 32.20 | +3.93 | +13.91% | 0.27 | 2 | 23 | 1.39 | -0.88 | 0.01 | -0.14 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 117.00 | 30.90 | 33.45 | 32.18 | 25.15 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.39 | -0.88 | 0.01 | -0.13 | 6/5/2026 | 6/17/2026 3:59:35 PM EST |
| 118.00 | 31.65 | 34.25 | 32.95 | 30.25 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.41 | -0.89 | 0.01 | -0.13 | 6/5/2026 | 6/17/2026 3:59:35 PM EST |
| 119.00 | 33.00 | 35.45 | 34.23 | 32.80 | 0.00 | 0.00% | 0.29 | 0 | 38 | 1.48 | -0.90 | 0.01 | -0.12 | 6/15/2026 | 6/17/2026 3:59:35 PM EST |
| 120.00 | 34.25 | 35.90 | 35.08 | 35.00 | -2.05 | -5.54% | 0.29 | 5 | 172 | 1.46 | -0.90 | 0.01 | -0.12 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 121.00 | 34.50 | 37.30 | 35.90 | 34.02 | 0.00 | 0.00% | 0.30 | 0 | 53 | 1.50 | -0.91 | 0.01 | -0.11 | 6/9/2026 | 6/17/2026 3:59:35 PM EST |
| 122.00 | 35.55 | 38.25 | 36.90 | 34.92 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.48 | -0.91 | 0.01 | -0.11 | 6/9/2026 | 6/17/2026 3:59:35 PM EST |
| 123.00 | 36.40 | 39.25 | 37.83 | 41.87 | 0.00 | 0.00% | 0.31 | 0 | 17 | 1.50 | -0.92 | 0.01 | -0.10 | 6/12/2026 | 6/17/2026 3:59:35 PM EST |
| 124.00 | 37.40 | 40.25 | 38.83 | 37.30 | 0.00 | 0.00% | 0.31 | 0 | 62 | 1.52 | -0.92 | 0.01 | -0.10 | 6/10/2026 | 6/17/2026 3:59:35 PM EST |
| 125.00 | 38.35 | 41.20 | 39.78 | 38.70 | -3.57 | -8.45% | 0.32 | 1 | 95 | 1.53 | -0.93 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 126.00 | 39.30 | 42.05 | 40.68 | 17.23 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.51 | -0.93 | 0.01 | -0.09 | 5/27/2026 | 6/17/2026 3:59:35 PM EST |
| 127.00 | 40.30 | 43.20 | 41.75 | 17.57 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.60 | -0.93 | 0.01 | -0.09 | 5/27/2026 | 6/17/2026 3:59:35 PM EST |
| 128.00 | 41.25 | 44.10 | 42.68 | 24.33 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.57 | -0.94 | 0.01 | -0.09 | 6/2/2026 | 6/17/2026 3:59:35 PM EST |
| 129.00 | 42.25 | 45.15 | 43.70 | 46.12 | 0.00 | 0.00% | 0.34 | 0 | 31 | 1.61 | -0.94 | 0.01 | -0.08 | 6/16/2026 | 6/17/2026 3:59:35 PM EST |
| 130.00 | 43.20 | 46.10 | 44.65 | 25.50 | 0.00 | 0.00% | 0.34 | 0 | 14 | 1.61 | -0.94 | 0.01 | -0.08 | 6/2/2026 | 6/17/2026 3:59:35 PM EST |
| 131.00 | 44.20 | 46.90 | 45.55 | % | 0.35 | 0 | 0 | 1.57 | -0.95 | 0.01 | -0.08 | 6/17/2026 3:59:35 PM EST | |||
| 132.00 | 45.15 | 47.85 | 46.50 | 25.17 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.58 | -0.95 | 0.00 | -0.07 | 5/27/2026 | 6/17/2026 3:59:35 PM EST |
| 133.00 | 46.15 | 49.00 | 47.58 | 24.35 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.64 | -0.95 | 0.00 | -0.07 | 5/27/2026 | 6/17/2026 3:59:35 PM EST |
| 134.00 | 47.10 | 49.85 | 48.48 | % | 0.36 | 0 | 0 | 1.62 | -0.96 | 0.00 | -0.07 | 6/17/2026 3:59:35 PM EST | |||
| 135.00 | 48.10 | 51.00 | 49.55 | % | 0.37 | 0 | 0 | 1.68 | -0.96 | 0.00 | -0.06 | 6/17/2026 3:59:35 PM EST | |||
| 136.00 | 49.10 | 51.85 | 50.48 | % | 0.37 | 0 | 0 | 1.66 | -0.96 | 0.00 | -0.06 | 6/17/2026 3:59:35 PM EST | |||
| 137.00 | 50.10 | 52.95 | 51.53 | % | 0.38 | 0 | 0 | 1.71 | -0.96 | 0.00 | -0.06 | 6/17/2026 3:59:35 PM EST | |||
| 138.00 | 51.05 | 53.80 | 52.43 | % | 0.38 | 0 | 0 | 1.64 | -0.96 | 0.00 | -0.06 | 6/17/2026 3:59:35 PM EST | |||
| 139.00 | 52.05 | 54.80 | 53.43 | 34.52 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.68 | -0.97 | 0.00 | -0.04 | 5/29/2026 | 6/17/2026 3:59:35 PM EST |
| 140.00 | 53.05 | 55.85 | 54.45 | % | 0.39 | 0 | 0 | 1.79 | -0.97 | 0.00 | -0.04 | 6/17/2026 3:59:35 PM EST | |||
| 141.00 | 54.00 | 56.85 | 55.43 | % | 0.39 | 0 | 0 | 1.75 | -0.97 | 0.00 | -0.04 | 6/17/2026 3:59:35 PM EST | |||
| 142.00 | 55.00 | 58.10 | 56.55 | 50.92 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.90 | -0.98 | 0.00 | -0.04 | 6/8/2026 | 6/17/2026 3:59:35 PM EST |
| 143.00 | 56.00 | 58.75 | 57.38 | % | 0.40 | 0 | 0 | 1.75 | -0.98 | 0.00 | -0.04 | 6/17/2026 3:59:35 PM EST | |||
| 145.00 | 57.95 | 60.80 | 59.38 | % | 0.41 | 0 | 0 | 1.80 | -0.98 | 0.00 | -0.04 | 6/17/2026 3:59:35 PM EST | |||
| 150.00 | 62.95 | 65.70 | 64.33 | 65.11 | +14.38 | +28.35% | 0.43 | 30 | 60 | 1.83 | -0.99 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 3:59:35 PM EST |
| 155.00 | 67.90 | 70.85 | 69.38 | 64.55 | 0.00 | 0.00% | 0.45 | 0 | 30 | 2.04 | -0.99 | 0.00 | -0.02 | 6/5/2026 | 6/17/2026 3:59:35 PM EST |
| 160.00 | 72.90 | 76.00 | 74.45 | 59.78 | 0.00 | 0.00% | 0.47 | 0 | 24 | 2.18 | -0.99 | 0.00 | -0.01 | 6/1/2026 | 6/17/2026 3:59:35 PM EST |
| 165.00 | 77.90 | 80.70 | 79.30 | 68.35 | 0.00 | 0.00% | 0.48 | 0 | 30 | 2.10 | -1.00 | 0.00 | -0.01 | 6/5/2026 | 6/17/2026 3:59:35 PM EST |
| 170.00 | 82.90 | 85.60 | 84.25 | 68.00 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.13 | -1.00 | 0.00 | -0.01 | 6/5/2026 | 6/17/2026 3:59:35 PM EST |
| 175.00 | 87.90 | 90.65 | 89.28 | % | 0.51 | 0 | 0 | 2.18 | -1.00 | 0.00 | -0.01 | 6/17/2026 3:59:35 PM EST | |||
| 180.00 | 92.90 | 95.65 | 94.28 | % | 0.52 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:35 PM EST | |||
| 185.00 | 97.90 | 100.65 | 99.28 | % | 0.54 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:35 PM EST | |||
| 190.00 | 102.90 | 105.50 | 104.20 | 84.16 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:35 PM EST |