Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $59.19 as of 7/24/2026 7:07:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.60 | 27.95 | 26.78 | % | 0.89 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:58:51 AM EST | |||
| 35.00 | 20.60 | 23.05 | 21.83 | % | 0.62 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:58:51 AM EST | |||
| 39.50 | 16.10 | 18.60 | 17.35 | % | 0.44 | 0 | 0 | 2.23 | 0.99 | 0.00 | -0.02 | 7/24/2026 11:58:51 AM EST | |||
| 40.00 | 16.60 | 17.95 | 17.28 | 20.65 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.14 | 0.99 | 0.00 | -0.02 | 7/17/2026 | 7/24/2026 11:58:51 AM EST |
| 40.50 | 15.15 | 17.60 | 16.38 | % | 0.40 | 0 | 0 | 2.12 | 0.99 | 0.00 | -0.02 | 7/24/2026 11:58:51 AM EST | |||
| 41.00 | 14.65 | 17.10 | 15.88 | % | 0.39 | 0 | 0 | 2.06 | 0.99 | 0.00 | -0.02 | 7/24/2026 11:58:51 AM EST | |||
| 41.50 | 14.15 | 16.85 | 15.50 | % | 0.37 | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.02 | 7/24/2026 11:58:51 AM EST | |||
| 42.00 | 13.60 | 16.30 | 14.95 | % | 0.36 | 0 | 0 | 1.95 | 0.99 | 0.00 | -0.03 | 7/24/2026 11:58:51 AM EST | |||
| 42.50 | 13.20 | 15.60 | 14.40 | % | 0.34 | 0 | 0 | 1.93 | 0.98 | 0.01 | -0.03 | 7/24/2026 11:58:51 AM EST | |||
| 43.00 | 12.70 | 15.10 | 13.90 | % | 0.32 | 0 | 0 | 1.87 | 0.98 | 0.01 | -0.03 | 7/24/2026 11:58:51 AM EST | |||
| 43.50 | 12.15 | 14.70 | 13.43 | % | 0.31 | 0 | 0 | 1.85 | 0.97 | 0.01 | -0.04 | 7/24/2026 11:58:51 AM EST | |||
| 44.00 | 12.55 | 14.20 | 13.38 | 13.13 | % | 0.30 | 1 | 0 | 1.82 | 0.97 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 11:58:51 AM EST | |
| 44.50 | 11.25 | 13.65 | 12.45 | % | 0.28 | 0 | 0 | 1.73 | 0.96 | 0.01 | -0.05 | 7/24/2026 11:58:51 AM EST | |||
| 45.00 | 11.70 | 13.15 | 12.43 | 12.26 | -5.34 | -30.35% | 0.28 | 1 | 3 | 1.68 | 0.95 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 45.50 | 11.15 | 12.35 | 11.75 | 12.05 | % | 0.26 | 30 | 0 | 1.37 | 0.94 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 11:58:51 AM EST | |
| 46.00 | 10.75 | 12.25 | 11.50 | 14.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.63 | 0.93 | 0.01 | -0.08 | 7/21/2026 | 7/24/2026 11:58:51 AM EST |
| 46.50 | 9.45 | 11.80 | 10.63 | 12.09 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.60 | 0.93 | 0.02 | -0.09 | 7/17/2026 | 7/24/2026 11:58:51 AM EST |
| 47.00 | 9.85 | 10.60 | 10.23 | 10.41 | % | 0.22 | 3 | 0 | 1.57 | 0.92 | 0.02 | -0.09 | 7/24/2026 | 7/24/2026 11:58:51 AM EST | |
| 47.50 | 9.40 | 11.00 | 10.20 | % | 0.21 | 0 | 0 | 1.59 | 0.91 | 0.02 | -0.10 | 7/24/2026 11:58:51 AM EST | |||
| 48.00 | 9.10 | 10.00 | 9.55 | 9.42 | % | 0.20 | 3 | 0 | 1.14 | 0.90 | 0.02 | -0.11 | 7/24/2026 | 7/24/2026 11:58:51 AM EST | |
| 48.50 | 8.60 | 9.10 | 8.85 | 14.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.22 | 0.89 | 0.02 | -0.11 | 7/21/2026 | 7/24/2026 11:58:51 AM EST |
| 49.00 | 8.30 | 8.75 | 8.53 | 13.35 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.14 | 0.87 | 0.03 | -0.12 | 7/17/2026 | 7/24/2026 11:58:51 AM EST |
| 49.50 | 7.85 | 8.25 | 8.05 | 9.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.17 | 0.86 | 0.03 | -0.13 | 7/20/2026 | 7/24/2026 11:58:51 AM EST |
| 50.00 | 7.45 | 8.20 | 7.83 | 8.00 | -6.00 | -42.86% | 0.16 | 2 | 31 | 0.88 | 0.85 | 0.03 | -0.14 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 51.00 | 6.65 | 6.90 | 6.78 | 7.05 | -3.15 | -30.89% | 0.13 | 30 | 6 | 0.98 | 0.81 | 0.03 | -0.15 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 52.00 | 5.90 | 6.50 | 6.20 | 6.20 | -5.43 | -46.69% | 0.12 | 1 | 3 | 0.98 | 0.77 | 0.04 | -0.17 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 53.00 | 5.20 | 5.75 | 5.48 | 5.30 | -2.32 | -30.45% | 0.10 | 51 | 1 | 1.00 | 0.73 | 0.04 | -0.18 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 54.00 | 4.55 | 4.95 | 4.75 | 5.17 | -0.59 | -10.25% | 0.09 | 2 | 6 | 0.98 | 0.68 | 0.05 | -0.19 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 55.00 | 3.95 | 4.35 | 4.15 | 4.25 | -1.91 | -31.01% | 0.08 | 31 | 149 | 1.00 | 0.63 | 0.05 | -0.20 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 56.00 | 3.40 | 3.65 | 3.53 | 3.66 | -1.50 | -29.07% | 0.06 | 30 | 75 | 0.98 | 0.58 | 0.05 | -0.21 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 57.00 | 2.96 | 3.15 | 3.06 | 3.07 | -1.63 | -34.69% | 0.05 | 60 | 61 | 0.96 | 0.53 | 0.05 | -0.22 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 58.00 | 2.51 | 2.66 | 2.59 | 2.65 | -1.85 | -41.12% | 0.04 | 77 | 81 | 0.96 | 0.48 | 0.05 | -0.22 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 59.00 | 2.12 | 2.29 | 2.21 | 2.19 | -1.31 | -37.43% | 0.04 | 121 | 117 | 0.96 | 0.43 | 0.05 | -0.22 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 60.00 | 1.79 | 1.90 | 1.85 | 1.85 | -1.35 | -42.19% | 0.03 | 900 | 482 | 0.98 | 0.38 | 0.05 | -0.21 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 61.00 | 1.50 | 1.60 | 1.55 | 1.54 | -1.06 | -40.77% | 0.03 | 126 | 86 | 0.98 | 0.34 | 0.05 | -0.21 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 62.00 | 1.25 | 1.34 | 1.30 | 1.30 | -0.94 | -41.97% | 0.02 | 163 | 131 | 0.97 | 0.30 | 0.04 | -0.20 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 63.00 | 1.04 | 1.14 | 1.09 | 1.09 | -0.93 | -46.04% | 0.02 | 475 | 199 | 0.98 | 0.26 | 0.04 | -0.18 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 64.00 | 0.87 | 0.95 | 0.91 | 0.91 | -0.96 | -51.34% | 0.01 | 303 | 230 | 1.00 | 0.23 | 0.04 | -0.17 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 65.00 | 0.75 | 0.80 | 0.78 | 0.79 | -0.73 | -48.03% | 0.01 | 1,790 | 1,304 | 1.01 | 0.20 | 0.04 | -0.16 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 66.00 | 0.56 | 0.68 | 0.62 | 0.63 | -0.69 | -52.28% | 0.01 | 1,160 | 771 | 1.01 | 0.17 | 0.03 | -0.15 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 67.00 | 0.50 | 0.57 | 0.54 | 0.50 | -0.59 | -54.13% | 0.01 | 114 | 444 | 1.02 | 0.15 | 0.03 | -0.13 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 68.00 | 0.41 | 0.48 | 0.45 | 0.47 | -0.48 | -50.53% | 0.01 | 267 | 265 | 1.02 | 0.12 | 0.03 | -0.12 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 69.00 | 0.33 | 0.41 | 0.37 | 0.39 | -0.41 | -51.25% | 0.01 | 35 | 334 | 1.02 | 0.11 | 0.02 | -0.11 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 70.00 | 0.30 | 0.34 | 0.32 | 0.30 | -0.41 | -57.75% | 0.00 | 2,359 | 4,270 | 1.04 | 0.09 | 0.02 | -0.10 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 71.00 | 0.25 | 0.31 | 0.28 | 0.27 | -0.33 | -55.00% | 0.00 | 36 | 950 | 1.05 | 0.08 | 0.02 | -0.09 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 72.00 | 0.21 | 0.26 | 0.24 | 0.24 | -0.29 | -54.72% | 0.00 | 234 | 884 | 1.06 | 0.07 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 73.00 | 0.16 | 0.25 | 0.21 | 0.21 | -0.26 | -55.32% | 0.00 | 46 | 249 | 1.07 | 0.06 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 74.00 | 0.15 | 0.21 | 0.18 | 0.17 | -0.29 | -63.05% | 0.00 | 134 | 355 | 1.09 | 0.05 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 75.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.19 | -55.89% | 0.00 | 321 | 2,225 | 1.07 | 0.04 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 76.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.15 | -53.58% | 0.00 | 15 | 241 | 1.12 | 0.03 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 77.00 | 0.09 | 0.14 | 0.12 | 0.12 | -0.11 | -47.83% | 0.00 | 38 | 212 | 1.14 | 0.03 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 78.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.10 | -47.62% | 0.00 | 13 | 574 | 1.17 | 0.02 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 79.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.05 | -38.47% | 0.00 | 39 | 135 | 1.15 | 0.02 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 80.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.10 | -55.56% | 0.00 | 506 | 3,418 | 1.21 | 0.02 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 81.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.15 | -62.50% | 0.00 | 4 | 98 | 1.19 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 82.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.07 | -46.67% | 0.00 | 6 | 90 | 1.21 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 83.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.73 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 11:58:51 AM EST |
| 84.00 | 0.05 | 0.08 | 0.07 | 0.09 | -0.03 | -25.00% | 0.00 | 2 | 172 | 1.26 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 85.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 164 | 2,469 | 1.24 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 86.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.14 | -77.78% | 0.00 | 7 | 190 | 1.34 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 87.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 3 | 393 | 1.38 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 88.00 | 0.00 | 0.36 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.85 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:58:51 AM EST |
| 89.00 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.79 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:58:51 AM EST |
| 90.00 | 0.03 | 0.15 | 0.09 | 0.04 | -0.03 | -42.86% | 0.00 | 25 | 2,010 | 1.34 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 91.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 204 | 2.13 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:58:51 AM EST |
| 92.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 8 | 834 | 1.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 93.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 42 | 126 | 1.37 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 94.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.24 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:58:51 AM EST |
| 95.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 842 | 1.40 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 96.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 40 | 97 | 1.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 97.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.73 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:58:51 AM EST |
| 98.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 157 | 2.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 11:58:51 AM EST |
| 99.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 311 | 2.41 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:58:51 AM EST |
| 100.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.03 | -75.00% | 0.00 | 51 | 2,460 | 1.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 101.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.65 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:58:51 AM EST |
| 102.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.89 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 11:58:51 AM EST |
| 103.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.92 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 11:58:51 AM EST |
| 104.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 11:58:51 AM EST |
| 105.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 958 | 1.61 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 110.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 860 | 1.86 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:58:51 AM EST |
| 115.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 486 | 2.11 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 120.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 801 | 2.29 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 983 | 2.42 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 251 | 2.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 214 | 2.61 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 395 | 2.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,155 | 2.22 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 612 | 1.93 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.60 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:58:51 AM EST |
| 39.50 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 38 | 19 | 1.25 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 40.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 778 | 132 | 1.24 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 40.50 | 0.04 | 0.10 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.22 | -0.01 | 0.00 | -0.02 | 7/21/2026 | 7/24/2026 11:58:51 AM EST |
| 41.00 | 0.00 | 0.76 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.98 | -0.01 | 0.00 | -0.02 | 7/20/2026 | 7/24/2026 11:58:51 AM EST |
| 41.50 | 0.00 | 0.76 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.93 | -0.01 | 0.00 | -0.02 | 7/21/2026 | 7/24/2026 11:58:51 AM EST |
| 42.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.80 | -0.01 | 0.00 | -0.03 | 7/21/2026 | 7/24/2026 11:58:51 AM EST |
| 42.50 | 0.00 | 0.71 | 0.36 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.80 | -0.02 | 0.01 | -0.03 | 7/23/2026 | 7/24/2026 11:58:51 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.76 | -0.02 | 0.01 | -0.03 | 7/23/2026 | 7/24/2026 11:58:51 AM EST |
| 43.50 | 0.06 | 0.25 | 0.16 | 0.18 | +0.04 | +28.58% | 0.00 | 8 | 57 | 1.14 | -0.03 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.66 | -0.03 | 0.01 | -0.04 | 7/23/2026 | 7/24/2026 11:58:51 AM EST |
| 44.50 | 0.00 | 0.36 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.31 | -0.04 | 0.01 | -0.05 | 7/23/2026 | 7/24/2026 11:58:51 AM EST |
| 45.00 | 0.15 | 0.21 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 296 | 545 | 1.11 | -0.05 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 45.50 | 0.15 | 0.29 | 0.22 | 0.21 | +0.05 | +31.25% | 0.00 | 7 | 56 | 1.07 | -0.06 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 46.00 | 0.14 | 0.29 | 0.22 | 0.22 | +0.01 | +4.77% | 0.00 | 25 | 268 | 1.02 | -0.07 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 46.50 | 0.19 | 0.32 | 0.26 | 0.28 | +0.02 | +7.70% | 0.01 | 2 | 5 | 1.02 | -0.07 | 0.02 | -0.09 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 47.00 | 0.26 | 0.30 | 0.28 | 0.29 | +0.02 | +7.41% | 0.01 | 33 | 62 | 1.02 | -0.08 | 0.02 | -0.09 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 47.50 | 0.30 | 0.35 | 0.33 | 0.45 | +0.15 | +50.00% | 0.01 | 2 | 9 | 1.02 | -0.09 | 0.02 | -0.10 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 48.00 | 0.34 | 0.40 | 0.37 | 0.37 | -0.06 | -13.96% | 0.01 | 14 | 279 | 1.00 | -0.10 | 0.02 | -0.11 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 48.50 | 0.40 | 0.45 | 0.43 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.00 | -0.11 | 0.02 | -0.11 | 7/23/2026 | 7/24/2026 11:58:51 AM EST |
| 49.00 | 0.45 | 0.52 | 0.49 | 0.48 | +0.07 | +17.08% | 0.01 | 36 | 843 | 0.99 | -0.13 | 0.03 | -0.12 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 49.50 | 0.53 | 0.61 | 0.57 | 0.66 | +0.17 | +34.70% | 0.01 | 22 | 9 | 1.00 | -0.14 | 0.03 | -0.13 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 50.00 | 0.53 | 0.68 | 0.61 | 0.66 | +0.11 | +20.00% | 0.01 | 644 | 1,685 | 0.98 | -0.15 | 0.03 | -0.14 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 51.00 | 0.76 | 0.87 | 0.82 | 0.88 | +0.20 | +29.42% | 0.02 | 30 | 148 | 0.97 | -0.19 | 0.03 | -0.15 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 52.00 | 1.03 | 1.13 | 1.08 | 1.05 | +0.12 | +12.91% | 0.02 | 86 | 118 | 0.98 | -0.23 | 0.04 | -0.17 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 53.00 | 1.32 | 1.39 | 1.36 | 1.35 | +0.22 | +19.47% | 0.03 | 243 | 341 | 0.97 | -0.27 | 0.04 | -0.18 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 54.00 | 1.65 | 1.75 | 1.70 | 1.75 | +0.50 | +40.00% | 0.03 | 100 | 82 | 0.97 | -0.32 | 0.05 | -0.19 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 55.00 | 2.06 | 2.15 | 2.11 | 2.06 | +0.35 | +20.47% | 0.04 | 549 | 2,067 | 0.98 | -0.37 | 0.05 | -0.20 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 56.00 | 2.50 | 2.62 | 2.56 | 2.54 | +0.47 | +22.71% | 0.05 | 710 | 269 | 0.98 | -0.42 | 0.05 | -0.21 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 57.00 | 3.00 | 3.15 | 3.08 | 3.10 | +0.59 | +23.51% | 0.05 | 131 | 369 | 0.98 | -0.47 | 0.05 | -0.22 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 58.00 | 3.55 | 3.70 | 3.63 | 3.64 | +0.64 | +21.34% | 0.06 | 175 | 740 | 0.98 | -0.52 | 0.05 | -0.22 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 59.00 | 4.15 | 4.35 | 4.25 | 4.05 | +0.53 | +15.06% | 0.07 | 132 | 1,251 | 0.97 | -0.57 | 0.05 | -0.22 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 60.00 | 4.80 | 5.00 | 4.90 | 4.80 | +0.78 | +19.41% | 0.08 | 82 | 1,369 | 0.98 | -0.62 | 0.05 | -0.21 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 61.00 | 5.40 | 5.70 | 5.55 | 5.40 | +1.18 | +27.97% | 0.09 | 64 | 182 | 0.96 | -0.66 | 0.05 | -0.21 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 62.00 | 6.15 | 6.60 | 6.38 | 6.10 | +0.92 | +17.77% | 0.10 | 54 | 206 | 0.98 | -0.70 | 0.04 | -0.20 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 63.00 | 6.70 | 7.25 | 6.98 | 6.78 | +0.86 | +14.53% | 0.11 | 5 | 522 | 1.06 | -0.74 | 0.04 | -0.18 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 64.00 | 7.70 | 8.05 | 7.88 | 7.82 | +1.40 | +21.81% | 0.12 | 16 | 301 | 0.93 | -0.77 | 0.04 | -0.17 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 65.00 | 8.60 | 8.95 | 8.78 | 8.66 | +1.21 | +16.25% | 0.14 | 74 | 2,032 | 0.97 | -0.80 | 0.04 | -0.16 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 66.00 | 9.45 | 10.05 | 9.75 | 9.62 | +2.71 | +39.22% | 0.15 | 5 | 86 | 1.01 | -0.83 | 0.03 | -0.15 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 67.00 | 10.15 | 10.75 | 10.45 | 10.35 | +1.69 | +19.52% | 0.16 | 8 | 151 | 1.02 | -0.85 | 0.03 | -0.13 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 68.00 | 11.05 | 11.70 | 11.38 | 11.20 | +1.52 | +15.71% | 0.17 | 29 | 249 | 0.99 | -0.88 | 0.03 | -0.12 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 69.00 | 12.15 | 12.75 | 12.45 | 12.64 | +1.02 | +8.78% | 0.18 | 7 | 216 | 0.86 | -0.89 | 0.02 | -0.11 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 70.00 | 13.05 | 13.60 | 13.33 | 13.50 | +2.26 | +20.11% | 0.19 | 21 | 1,752 | 1.46 | -0.91 | 0.02 | -0.10 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 71.00 | 13.45 | 14.85 | 14.15 | 14.36 | +0.96 | +7.17% | 0.20 | 2 | 380 | 1.50 | -0.92 | 0.02 | -0.09 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 72.00 | 14.70 | 15.90 | 15.30 | 15.13 | +1.99 | +15.15% | 0.21 | 14 | 80 | 1.59 | -0.93 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 73.00 | 15.30 | 16.70 | 16.00 | 14.18 | 0.00 | 0.00% | 0.22 | 0 | 615 | 1.54 | -0.94 | 0.01 | -0.07 | 7/23/2026 | 7/24/2026 11:58:51 AM EST |
| 74.00 | 16.20 | 18.35 | 17.28 | 15.50 | 0.00 | 0.00% | 0.23 | 0 | 116 | 1.91 | -0.95 | 0.01 | -0.06 | 7/23/2026 | 7/24/2026 11:58:51 AM EST |
| 75.00 | 17.65 | 18.65 | 18.15 | 17.90 | +2.30 | +14.75% | 0.24 | 3 | 498 | 1.63 | -0.96 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 76.00 | 18.50 | 19.70 | 19.10 | 17.20 | -0.08 | -0.47% | 0.25 | 1 | 85 | 1.71 | -0.97 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 77.00 | 19.00 | 21.30 | 20.15 | 20.57 | +2.43 | +13.40% | 0.26 | 1 | 108 | 2.07 | -0.97 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 78.00 | 20.15 | 22.25 | 21.20 | 16.45 | 0.00 | 0.00% | 0.27 | 0 | 113 | 2.10 | -0.98 | 0.01 | -0.03 | 7/22/2026 | 7/24/2026 11:58:51 AM EST |
| 79.00 | 21.15 | 23.25 | 22.20 | 21.72 | +1.72 | +8.60% | 0.28 | 1 | 224 | 2.15 | -0.98 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 80.00 | 22.10 | 23.60 | 22.85 | 22.85 | +2.08 | +10.02% | 0.29 | 6 | 455 | 1.86 | -0.98 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 81.00 | 23.10 | 25.25 | 24.18 | 24.03 | +6.31 | +35.61% | 0.30 | 2 | 24 | 2.26 | -0.99 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 82.00 | 24.10 | 25.80 | 24.95 | 22.97 | 0.00 | 0.00% | 0.30 | 0 | 979 | 1.95 | -0.99 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 11:58:51 AM EST |
| 83.00 | 25.15 | 26.80 | 25.98 | 26.00 | +1.90 | +7.89% | 0.31 | 1 | 48 | 2.11 | -0.99 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 84.00 | 26.10 | 27.65 | 26.88 | 25.62 | 0.00 | 0.00% | 0.32 | 0 | 151 | 2.04 | -0.99 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 11:58:51 AM EST |
| 85.00 | 27.55 | 29.20 | 28.38 | 28.35 | +1.40 | +5.20% | 0.33 | 7 | 1,740 | 2.43 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 86.00 | 28.10 | 30.20 | 29.15 | 28.70 | +1.77 | +6.58% | 0.34 | 1 | 228 | 2.47 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 87.00 | 29.40 | 31.25 | 30.33 | 28.00 | 0.00 | 0.00% | 0.35 | 0 | 189 | 2.52 | -1.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 11:58:51 AM EST |
| 88.00 | 30.05 | 31.65 | 30.85 | 30.90 | +1.95 | +6.74% | 0.35 | 3 | 42 | 2.21 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 89.00 | 31.05 | 33.25 | 32.15 | 29.90 | 0.00 | 0.00% | 0.36 | 0 | 75 | 2.61 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:58:51 AM EST |
| 90.00 | 32.10 | 34.25 | 33.18 | 27.21 | 0.00 | 0.00% | 0.37 | 0 | 1,017 | 2.65 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:58:51 AM EST |
| 91.00 | 33.10 | 35.40 | 34.25 | 28.17 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.69 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:58:51 AM EST |
| 92.00 | 34.05 | 36.60 | 35.33 | 30.56 | 0.00 | 0.00% | 0.38 | 0 | 8 | 2.73 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 11:58:51 AM EST |
| 93.00 | 35.10 | 37.25 | 36.18 | 38.31 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.78 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 11:58:51 AM EST |
| 94.00 | 36.05 | 38.25 | 37.15 | 34.92 | 0.00 | 0.00% | 0.40 | 0 | 5 | 2.82 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:58:51 AM EST |
| 95.00 | 37.10 | 39.25 | 38.18 | 37.98 | +5.70 | +17.66% | 0.40 | 1 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:51 AM EST |
| 96.00 | 38.05 | 40.40 | 39.23 | 39.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 11:58:51 AM EST |
| 97.00 | 39.05 | 41.20 | 40.13 | 39.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 11:58:51 AM EST |
| 98.00 | 40.05 | 42.25 | 41.15 | 39.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 11:58:51 AM EST |
| 99.00 | 41.05 | 43.20 | 42.13 | 26.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 11:58:51 AM EST |
| 100.00 | 41.95 | 44.20 | 43.08 | 37.49 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 11:58:51 AM EST |
| 101.00 | 43.05 | 45.20 | 44.13 | % | 0.44 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:58:51 AM EST | |||
| 102.00 | 44.05 | 46.20 | 45.13 | 35.87 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 11:58:51 AM EST |
| 103.00 | 45.05 | 47.40 | 46.23 | 48.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 11:58:51 AM EST |
| 104.00 | 46.05 | 48.20 | 47.13 | 45.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 11:58:51 AM EST |
| 105.00 | 47.05 | 49.25 | 48.15 | 38.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 11:58:51 AM EST |
| 110.00 | 52.05 | 54.20 | 53.13 | 50.71 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 11:58:51 AM EST |
| 115.00 | 57.05 | 59.25 | 58.15 | 47.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 11:58:51 AM EST |
| 120.00 | 62.05 | 64.20 | 63.13 | 52.53 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 11:58:51 AM EST |
| 125.00 | 67.05 | 69.40 | 68.23 | 51.27 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 11:58:51 AM EST |
| 130.00 | 72.05 | 74.80 | 73.43 | % | 0.56 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:58:51 AM EST | |||
| 135.00 | 77.05 | 79.25 | 78.15 | % | 0.58 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:58:51 AM EST | |||
| 140.00 | 82.05 | 84.20 | 83.13 | % | 0.59 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:58:51 AM EST | |||
| 145.00 | 87.05 | 89.20 | 88.13 | % | 0.61 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:58:51 AM EST |