Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $57.98 as of 7/18/2025 8:05:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 40.95 | 45.10 | 43.03 | 40.70 | 0.00 | 0.00% | 2.87 | 0 | 1 | 7.36 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 19.00 | 37.35 | 41.05 | 39.20 | 24.65 | 0.00 | 0.00% | 2.06 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:54 PM EST |
| 20.00 | 35.95 | 40.10 | 38.03 | % | 1.90 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 21.00 | 35.10 | 39.05 | 37.08 | % | 1.77 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 22.00 | 34.30 | 38.10 | 36.20 | % | 1.65 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 23.00 | 32.95 | 37.10 | 35.03 | 24.35 | 0.00 | 0.00% | 1.52 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 23.50 | 32.65 | 36.50 | 34.58 | % | 1.47 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 24.00 | 32.05 | 35.90 | 33.98 | 23.35 | 0.00 | 0.00% | 1.42 | 0 | 1 | 5.66 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 24.50 | 31.50 | 35.45 | 33.48 | 22.60 | 0.00 | 0.00% | 1.37 | 0 | 1 | 5.60 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 25.00 | 31.20 | 34.90 | 33.05 | 30.50 | 0.00 | 0.00% | 1.32 | 0 | 2 | 5.44 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 25.50 | 30.45 | 34.40 | 32.43 | 21.85 | 0.00 | 0.00% | 1.27 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 26.00 | 30.90 | 34.00 | 32.45 | 30.78 | 0.00 | 0.00% | 1.25 | 0 | 17 | 5.18 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 26.50 | 29.50 | 33.50 | 31.50 | 21.10 | 0.00 | 0.00% | 1.19 | 0 | 7 | 5.16 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 27.00 | 28.95 | 32.90 | 30.93 | 20.25 | 0.00 | 0.00% | 1.15 | 0 | 2 | 5.02 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:54 PM EST |
| 27.50 | 29.45 | 32.55 | 31.00 | 19.72 | 0.00 | 0.00% | 1.13 | 0 | 19 | 4.96 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:54 PM EST |
| 28.00 | 28.85 | 32.05 | 30.45 | 18.88 | 0.00 | 0.00% | 1.09 | 0 | 50 | 4.86 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:54 PM EST |
| 28.50 | 27.80 | 31.55 | 29.68 | 22.20 | 0.00 | 0.00% | 1.04 | 0 | 4 | 4.76 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 29.00 | 27.35 | 31.00 | 29.18 | 18.40 | 0.00 | 0.00% | 1.01 | 0 | 7 | 4.66 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 29.50 | 26.75 | 30.40 | 28.58 | 6.35 | 0.00 | 0.00% | 0.97 | 0 | 25 | 4.10 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/18/2025 3:59:54 PM EST |
| 30.00 | 26.35 | 28.60 | 27.48 | 27.46 | +5.71 | +26.26% | 0.92 | 5 | 283 | 3.47 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 30.50 | 25.90 | 29.35 | 27.63 | 16.80 | 0.00 | 0.00% | 0.91 | 0 | 2 | 4.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:54 PM EST |
| 31.00 | 26.10 | 28.85 | 27.48 | 25.95 | 0.00 | 0.00% | 0.89 | 0 | 27 | 4.30 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 31.50 | 24.60 | 28.35 | 26.48 | 17.45 | 0.00 | 0.00% | 0.84 | 0 | 4 | 4.21 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 32.00 | 25.00 | 27.85 | 26.43 | 24.19 | +9.93 | +69.64% | 0.83 | 3 | 25 | 4.13 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 32.50 | 24.55 | 27.35 | 25.95 | 19.91 | 0.00 | 0.00% | 0.80 | 0 | 37 | 4.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 33.00 | 24.80 | 26.75 | 25.78 | 17.40 | 0.00 | 0.00% | 0.78 | 0 | 25 | 3.85 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:54 PM EST |
| 33.50 | 23.35 | 26.40 | 24.88 | 10.89 | 0.00 | 0.00% | 0.74 | 0 | 5 | 3.30 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 3:59:54 PM EST |
| 34.00 | 23.80 | 25.60 | 24.70 | 13.78 | 0.00 | 0.00% | 0.73 | 0 | 17 | 3.43 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 35.00 | 21.85 | 23.65 | 22.75 | 21.20 | -1.80 | -7.83% | 0.65 | 3 | 414 | 3.35 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 36.00 | 21.30 | 22.95 | 22.13 | 20.60 | 0.00 | 0.00% | 0.61 | 0 | 84 | 3.31 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 37.00 | 20.75 | 22.60 | 21.68 | 13.80 | 0.00 | 0.00% | 0.59 | 0 | 23 | 2.38 | 1.00 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 38.00 | 19.70 | 21.45 | 20.58 | 18.12 | -0.39 | -2.11% | 0.54 | 3 | 165 | 2.60 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 39.00 | 18.65 | 20.95 | 19.80 | 19.09 | 0.00 | 0.00% | 0.51 | 0 | 20 | 2.72 | 1.00 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 40.00 | 16.40 | 19.40 | 17.90 | 16.71 | -1.04 | -5.86% | 0.45 | 6 | 230 | 2.36 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 40.50 | 16.20 | 18.65 | 17.43 | 16.05 | -1.20 | -6.96% | 0.43 | 5 | 5 | 2.68 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 41.00 | 15.65 | 18.75 | 17.20 | 16.09 | +1.54 | +10.59% | 0.42 | 9 | 15 | 2.67 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 41.50 | 16.15 | 18.35 | 17.25 | 15.67 | % | 0.42 | 9 | 0 | 2.58 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST | |
| 42.00 | 15.85 | 16.25 | 16.05 | 14.91 | -0.59 | -3.81% | 0.38 | 9 | 71 | 1.74 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 42.50 | 14.25 | 16.30 | 15.28 | 14.50 | +6.70 | +85.90% | 0.36 | 6 | 48 | 1.92 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 43.00 | 14.85 | 16.80 | 15.83 | 14.10 | 0.00 | 0.00% | 0.37 | 0 | 194 | 1.34 | 0.99 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 43.50 | 13.45 | 16.30 | 14.88 | 13.45 | 0.00 | 0.00% | 0.34 | 0 | 17 | 2.37 | 0.99 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 44.00 | 13.90 | 14.20 | 14.05 | 11.95 | +3.25 | +37.36% | 0.32 | 3 | 302 | 1.36 | 0.98 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 44.50 | 12.25 | 13.85 | 13.05 | 6.75 | 0.00 | 0.00% | 0.29 | 0 | 121 | 1.97 | 0.97 | 0.01 | -0.04 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 45.00 | 11.75 | 14.60 | 13.18 | 12.30 | -0.75 | -5.75% | 0.29 | 17 | 487 | 1.17 | 0.97 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 45.50 | 12.40 | 12.70 | 12.55 | 11.95 | +5.00 | +71.95% | 0.28 | 9 | 130 | 1.27 | 0.97 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 46.00 | 11.95 | 12.20 | 12.08 | 12.00 | 0.00 | 0.00% | 0.26 | 60 | 326 | 1.02 | 0.97 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 46.50 | 11.20 | 11.95 | 11.58 | 9.00 | 0.00 | 0.00% | 0.25 | 0 | 50 | 1.36 | 0.97 | 0.01 | -0.04 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 47.00 | 10.95 | 11.65 | 11.30 | 9.81 | -0.95 | -8.83% | 0.24 | 5 | 125 | 0.84 | 0.94 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 47.50 | 9.80 | 11.50 | 10.65 | 9.09 | +0.09 | +1.00% | 0.22 | 1 | 105 | 0.64 | 0.94 | 0.02 | -0.08 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 48.00 | 9.70 | 10.35 | 10.03 | 8.75 | -0.34 | -3.74% | 0.21 | 29 | 231 | 1.00 | 0.93 | 0.02 | -0.08 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 48.50 | 9.45 | 10.00 | 9.73 | 7.87 | -1.40 | -15.11% | 0.20 | 107 | 197 | 0.96 | 0.93 | 0.02 | -0.08 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 49.00 | 8.00 | 10.55 | 9.28 | 8.48 | -0.42 | -4.72% | 0.19 | 24 | 177 | 0.89 | 0.92 | 0.02 | -0.09 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 49.50 | 8.20 | 9.30 | 8.75 | 8.70 | +0.21 | +2.48% | 0.18 | 17 | 122 | 0.88 | 0.91 | 0.02 | -0.09 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 50.00 | 8.15 | 8.50 | 8.33 | 8.04 | +0.28 | +3.61% | 0.17 | 229 | 2,068 | 0.88 | 0.90 | 0.03 | -0.09 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 51.00 | 6.35 | 7.50 | 6.93 | 7.35 | +0.20 | +2.80% | 0.14 | 58 | 501 | 0.55 | 0.88 | 0.03 | -0.10 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 52.00 | 6.15 | 6.80 | 6.48 | 6.50 | +0.05 | +0.78% | 0.12 | 73 | 446 | 0.81 | 0.85 | 0.04 | -0.11 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 53.00 | 5.65 | 6.00 | 5.83 | 5.60 | +0.05 | +0.91% | 0.11 | 847 | 1,420 | 0.86 | 0.81 | 0.05 | -0.12 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 54.00 | 3.95 | 5.00 | 4.48 | 5.00 | +0.05 | +1.01% | 0.08 | 962 | 1,039 | 0.61 | 0.77 | 0.05 | -0.14 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 55.00 | 4.20 | 4.35 | 4.28 | 4.25 | -0.05 | -1.17% | 0.08 | 1,144 | 2,107 | 0.81 | 0.71 | 0.06 | -0.16 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 56.00 | 3.60 | 3.75 | 3.68 | 3.60 | -0.22 | -5.76% | 0.07 | 371 | 341 | 0.81 | 0.65 | 0.06 | -0.17 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 57.00 | 3.10 | 3.15 | 3.13 | 3.13 | -0.13 | -3.99% | 0.05 | 621 | 288 | 0.82 | 0.58 | 0.06 | -0.18 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 58.00 | 2.14 | 2.70 | 2.42 | 2.65 | -0.32 | -10.78% | 0.04 | 471 | 770 | 0.74 | 0.52 | 0.06 | -0.19 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 59.00 | 2.19 | 2.38 | 2.29 | 2.40 | -0.06 | -2.44% | 0.04 | 232 | 340 | 0.86 | 0.46 | 0.06 | -0.19 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 60.00 | 1.71 | 1.95 | 1.83 | 1.90 | -0.17 | -8.22% | 0.03 | 3,016 | 3,806 | 0.85 | 0.40 | 0.06 | -0.18 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 61.00 | 1.54 | 1.75 | 1.65 | 1.58 | -0.30 | -15.96% | 0.03 | 318 | 15,068 | 0.86 | 0.35 | 0.05 | -0.18 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 62.00 | 1.15 | 1.38 | 1.27 | 1.25 | -0.30 | -19.36% | 0.02 | 164 | 219 | 0.82 | 0.31 | 0.05 | -0.17 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 63.00 | 1.06 | 1.13 | 1.10 | 1.08 | -0.27 | -20.00% | 0.02 | 46 | 62 | 0.89 | 0.27 | 0.05 | -0.16 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 64.00 | 0.87 | 1.28 | 1.08 | 0.92 | -0.19 | -17.12% | 0.02 | 144 | 77 | 0.96 | 0.23 | 0.04 | -0.15 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 65.00 | 0.60 | 0.80 | 0.70 | 0.76 | -0.24 | -24.00% | 0.01 | 705 | 785 | 0.90 | 0.20 | 0.04 | -0.14 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 66.00 | 0.23 | 0.96 | 0.60 | 0.62 | -0.17 | -21.52% | 0.01 | 33 | 149 | 0.90 | 0.17 | 0.03 | -0.13 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 67.00 | 0.36 | 1.65 | 1.01 | 0.60 | -0.15 | -20.00% | 0.02 | 810 | 336 | 0.89 | 0.15 | 0.03 | -0.12 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 68.00 | 0.38 | 0.50 | 0.44 | 0.35 | -0.14 | -28.58% | 0.01 | 96 | 146 | 0.93 | 0.12 | 0.03 | -0.10 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 69.00 | 0.30 | 0.41 | 0.36 | 0.35 | -0.20 | -36.37% | 0.01 | 153 | 331 | 0.94 | 0.11 | 0.02 | -0.10 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 70.00 | 0.31 | 0.35 | 0.33 | 0.32 | -0.12 | -27.28% | 0.00 | 311 | 821 | 0.99 | 0.09 | 0.02 | -0.09 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 71.00 | 0.11 | 0.42 | 0.27 | 0.04 | -0.29 | -87.88% | 0.00 | 81 | 44 | 0.98 | 0.08 | 0.02 | -0.08 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 72.00 | 0.19 | 0.25 | 0.22 | 0.22 | -0.14 | -38.89% | 0.00 | 63 | 154 | 1.00 | 0.07 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 73.00 | 0.00 | 0.34 | 0.17 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 819 | 1.32 | 0.04 | 0.01 | -0.04 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 74.00 | 0.00 | 1.43 | 0.72 | % | 0.01 | 0 | 0 | 1.83 | 0.03 | 0.01 | -0.03 | 7/18/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.32 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 604 | 1.25 | 0.03 | 0.01 | -0.03 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 76.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.28 | 0.02 | 0.01 | -0.03 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 77.00 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 34 | 0.99 | 0.02 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 78.00 | 0.00 | 1.36 | 0.68 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.40 | 0.01 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 79.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.46 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/18/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 30 | 34 | 1.42 | 0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 81.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.39 | 0.01 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 82.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 83.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 84.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 86.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 87.00 | 0.00 | 0.06 | 0.03 | 0.04 | % | 0.00 | 14 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 1.47 | 0.74 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.99 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 21 | 6.45 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 1.47 | 0.74 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 6.19 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 23.50 | 0.00 | 1.26 | 0.63 | % | 0.03 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 27 | 5.06 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 24.50 | 0.00 | 1.26 | 0.63 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 7 | 4.95 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,365 | 3.11 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 25.50 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.36 | 0.18 | 0.35 | +0.34 | +3,400.00% | 0.01 | 1 | 3 | 3.40 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 26.50 | 0.00 | 0.35 | 0.18 | 0.55 | +0.26 | +89.66% | 0.01 | 1 | 10 | 3.36 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 1.13 | 0.57 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.87 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 1.26 | 0.63 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.92 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 28.50 | 0.00 | 1.59 | 0.80 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.87 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 1.53 | 0.77 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 70 | 3.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:54 PM EST |
| 29.50 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 12 | 3.93 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1,145 | 185 | 1.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 30.50 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.64 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 31.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.12 | -92.31% | 0.00 | 45 | 108 | 1.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 31.50 | 0.00 | 0.73 | 0.37 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.48 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.47 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.86 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 33.00 | 0.01 | 0.40 | 0.21 | 0.01 | -0.02 | -66.67% | 0.01 | 29 | 122 | 2.03 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 33.50 | 0.00 | 1.05 | 0.53 | 0.02 | -0.25 | -92.60% | 0.02 | 3 | 30 | 2.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 34.00 | 0.01 | 0.56 | 0.29 | 0.03 | +0.02 | +200.00% | 0.01 | 4 | 376 | 1.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 35.00 | 0.02 | 0.40 | 0.21 | 0.04 | 0.00 | 0.00% | 0.01 | 4 | 545 | 1.91 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.67 | 0.34 | 0.01 | -0.03 | -75.00% | 0.01 | 17 | 116 | 2.10 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 38 | 253 | 1.48 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 38.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 107 | 462 | 1.32 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 39.00 | 0.03 | 0.41 | 0.22 | 0.22 | -0.02 | -8.34% | 0.01 | 2 | 199 | 1.46 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 40.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 30 | 734 | 1.22 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 40.50 | 0.02 | 0.45 | 0.24 | 0.24 | +0.10 | +71.43% | 0.01 | 5 | 24 | 1.44 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.11 | 0.06 | 0.08 | -0.04 | -33.34% | 0.00 | 51 | 274 | 1.29 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 41.50 | 0.03 | 0.11 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 28 | 70 | 1.17 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 42.00 | 0.01 | 0.25 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 62 | 177 | 1.18 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.34 | 0.17 | 0.17 | -0.03 | -15.00% | 0.00 | 6 | 87 | 1.52 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | 0.15 | +0.04 | +36.37% | 0.01 | 56 | 440 | 1.45 | -0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 43.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.33 | -0.01 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 44.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 7 | 199 | 1.03 | -0.02 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 44.50 | 0.05 | 0.53 | 0.29 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.34 | -0.03 | 0.01 | -0.04 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.26 | 0.13 | 0.10 | -0.14 | -58.34% | 0.00 | 206 | 2,249 | 1.01 | -0.03 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 45.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.12 | -54.55% | 0.00 | 3 | 81 | 1.03 | -0.03 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 46.00 | 0.03 | 0.59 | 0.31 | 0.13 | -0.06 | -31.58% | 0.01 | 31 | 236 | 1.27 | -0.03 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 46.50 | 0.00 | 0.36 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.17 | -0.03 | 0.01 | -0.04 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 47.00 | 0.11 | 0.15 | 0.13 | 0.12 | -0.09 | -42.86% | 0.00 | 70 | 745 | 0.91 | -0.06 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 47.50 | 0.10 | 0.33 | 0.22 | 0.22 | -0.04 | -15.39% | 0.00 | 7 | 137 | 0.96 | -0.06 | 0.02 | -0.08 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 48.00 | 0.14 | 0.19 | 0.17 | 0.19 | -0.09 | -32.15% | 0.00 | 62 | 252 | 0.88 | -0.07 | 0.02 | -0.08 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 48.50 | 0.00 | 0.22 | 0.11 | 0.22 | -0.12 | -35.30% | 0.00 | 6 | 123 | 0.87 | -0.07 | 0.02 | -0.08 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 49.00 | 0.20 | 0.27 | 0.24 | 0.23 | -0.12 | -34.29% | 0.00 | 61 | 233 | 0.87 | -0.08 | 0.02 | -0.09 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 49.50 | 0.23 | 0.28 | 0.26 | 0.29 | -0.21 | -42.00% | 0.01 | 31 | 27 | 0.84 | -0.09 | 0.02 | -0.09 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 50.00 | 0.27 | 0.31 | 0.29 | 0.31 | -0.21 | -40.39% | 0.01 | 724 | 15,356 | 0.83 | -0.10 | 0.03 | -0.09 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 51.00 | 0.37 | 0.42 | 0.40 | 0.44 | -0.20 | -31.25% | 0.01 | 288 | 277 | 0.82 | -0.12 | 0.03 | -0.10 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 52.00 | 0.51 | 0.59 | 0.55 | 0.59 | -0.26 | -30.59% | 0.01 | 324 | 348 | 0.81 | -0.15 | 0.04 | -0.11 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 53.00 | 0.70 | 0.78 | 0.74 | 0.74 | -0.43 | -36.76% | 0.01 | 156 | 291 | 0.80 | -0.19 | 0.05 | -0.12 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 54.00 | 0.96 | 1.08 | 1.02 | 1.05 | -0.43 | -29.06% | 0.02 | 165 | 243 | 0.82 | -0.23 | 0.05 | -0.14 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 55.00 | 1.27 | 1.38 | 1.33 | 1.32 | -0.58 | -30.53% | 0.02 | 546 | 784 | 0.82 | -0.29 | 0.06 | -0.16 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 56.00 | 1.66 | 1.74 | 1.70 | 1.82 | -0.49 | -21.22% | 0.03 | 522 | 121 | 0.82 | -0.35 | 0.06 | -0.17 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 57.00 | 2.11 | 2.21 | 2.16 | 2.14 | -0.71 | -24.92% | 0.04 | 785 | 203 | 0.82 | -0.42 | 0.06 | -0.18 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 58.00 | 2.60 | 2.81 | 2.71 | 2.70 | -0.65 | -19.41% | 0.05 | 54 | 78 | 0.84 | -0.48 | 0.06 | -0.19 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 59.00 | 3.20 | 3.30 | 3.25 | 3.65 | -0.30 | -7.60% | 0.06 | 4 | 48 | 0.83 | -0.54 | 0.06 | -0.19 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 60.00 | 3.80 | 4.00 | 3.90 | 3.89 | -0.66 | -14.51% | 0.07 | 229 | 237 | 0.85 | -0.60 | 0.06 | -0.18 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 61.00 | 3.45 | 4.70 | 4.08 | 5.40 | -6.28 | -53.77% | 0.07 | 43 | 0 | 0.87 | -0.65 | 0.05 | -0.18 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 62.00 | 5.25 | 5.45 | 5.35 | 5.79 | -12.21 | -67.84% | 0.09 | 7 | 1 | 0.88 | -0.69 | 0.05 | -0.17 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 63.00 | 5.90 | 6.35 | 6.13 | 18.56 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.89 | -0.73 | 0.05 | -0.16 | 7/7/2025 | 7/18/2025 3:59:54 PM EST |
| 64.00 | 6.80 | 7.45 | 7.13 | 20.45 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.97 | -0.77 | 0.04 | -0.15 | 7/11/2025 | 7/18/2025 3:59:54 PM EST |
| 65.00 | 6.50 | 9.05 | 7.78 | 8.10 | % | 0.12 | 1 | 0 | 0.87 | -0.80 | 0.04 | -0.14 | 7/18/2025 | 7/18/2025 3:59:54 PM EST | |
| 66.00 | 7.00 | 9.20 | 8.10 | % | 0.12 | 0 | 0 | 1.07 | -0.83 | 0.03 | -0.13 | 7/18/2025 3:59:54 PM EST | |||
| 67.00 | 9.30 | 10.85 | 10.08 | % | 0.15 | 0 | 0 | 1.15 | -0.85 | 0.03 | -0.12 | 7/18/2025 3:59:54 PM EST | |||
| 68.00 | 9.25 | 11.15 | 10.20 | % | 0.15 | 0 | 0 | 1.00 | -0.88 | 0.03 | -0.10 | 7/18/2025 3:59:54 PM EST | |||
| 69.00 | 11.20 | 12.20 | 11.70 | % | 0.17 | 0 | 0 | 1.46 | -0.89 | 0.02 | -0.10 | 7/18/2025 3:59:54 PM EST | |||
| 70.00 | 12.05 | 14.40 | 13.23 | % | 0.19 | 0 | 0 | 1.98 | -0.91 | 0.02 | -0.09 | 7/18/2025 3:59:54 PM EST | |||
| 71.00 | 13.05 | 14.60 | 13.83 | % | 0.19 | 0 | 0 | 2.01 | -0.92 | 0.02 | -0.08 | 7/18/2025 3:59:54 PM EST | |||
| 72.00 | 13.95 | 15.55 | 14.75 | % | 0.20 | 0 | 0 | 2.03 | -0.93 | 0.02 | -0.07 | 7/18/2025 3:59:54 PM EST | |||
| 73.00 | 14.90 | 17.15 | 16.03 | % | 0.22 | 0 | 0 | 2.15 | -0.96 | 0.01 | -0.04 | 7/18/2025 3:59:54 PM EST | |||
| 74.00 | 15.90 | 18.25 | 17.08 | % | 0.23 | 0 | 0 | 2.18 | -0.97 | 0.01 | -0.03 | 7/18/2025 3:59:54 PM EST | |||
| 75.00 | 16.90 | 19.20 | 18.05 | 23.85 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.22 | -0.97 | 0.01 | -0.03 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 76.00 | 17.85 | 20.20 | 19.03 | % | 0.25 | 0 | 0 | 2.29 | -0.98 | 0.01 | -0.03 | 7/18/2025 3:59:54 PM EST | |||
| 77.00 | 18.85 | 21.20 | 20.03 | % | 0.26 | 0 | 0 | 2.37 | -0.98 | 0.01 | -0.03 | 7/18/2025 3:59:54 PM EST | |||
| 78.00 | 19.75 | 22.15 | 20.95 | % | 0.27 | 0 | 0 | 2.41 | -0.99 | 0.00 | -0.01 | 7/18/2025 3:59:54 PM EST | |||
| 79.00 | 20.75 | 23.15 | 21.95 | % | 0.28 | 0 | 0 | 2.44 | -0.99 | 0.00 | -0.01 | 7/18/2025 3:59:54 PM EST | |||
| 80.00 | 21.80 | 24.15 | 22.98 | 23.00 | 0.00 | 0.00% | 0.29 | 4 | 1 | 2.44 | -0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 81.00 | 22.80 | 25.15 | 23.98 | % | 0.30 | 0 | 0 | 2.55 | -0.99 | 0.00 | -0.01 | 7/18/2025 3:59:54 PM EST | |||
| 82.00 | 23.75 | 26.15 | 24.95 | % | 0.30 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 83.00 | 24.80 | 27.10 | 25.95 | % | 0.31 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 84.00 | 25.65 | 28.10 | 26.88 | % | 0.32 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 85.00 | 25.55 | 29.10 | 27.33 | % | 0.32 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 86.00 | 27.40 | 30.10 | 28.75 | % | 0.33 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 87.00 | 28.00 | 31.10 | 29.55 | % | 0.34 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST |