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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 36.30 | 39.25 | 37.78 | 36.70 | 0.00 | 0.00% | 1.89 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 25.00 | 31.00 | 34.20 | 32.60 | 19.97 | 0.00 | 0.00% | 1.30 | 0 | 6 | 2.91 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:54 PM EST |
| 27.00 | 30.00 | 32.60 | 31.30 | 19.50 | 0.00 | 0.00% | 1.16 | 0 | 10 | 2.62 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:54 PM EST |
| 28.00 | 29.00 | 30.65 | 29.83 | 23.45 | 0.00 | 0.00% | 1.07 | 0 | 22 | 2.46 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 29.00 | 28.35 | 29.75 | 29.05 | 29.00 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 30.00 | 27.20 | 28.35 | 27.78 | 15.60 | 0.00 | 0.00% | 0.93 | 0 | 11 | 2.79 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:54 PM EST |
| 31.00 | 26.60 | 27.85 | 27.23 | 16.65 | 0.00 | 0.00% | 0.88 | 0 | 7 | 2.58 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 31.50 | 26.25 | 28.10 | 27.18 | 20.35 | 0.00 | 0.00% | 0.86 | 0 | 4 | 2.20 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 32.00 | 25.70 | 26.15 | 25.93 | 18.89 | 0.00 | 0.00% | 0.81 | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 32.50 | 24.55 | 26.35 | 25.45 | % | 0.78 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 33.00 | 24.55 | 26.00 | 25.28 | 18.90 | 0.00 | 0.00% | 0.77 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 33.50 | 24.25 | 25.90 | 25.08 | % | 0.75 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 34.00 | 23.55 | 24.80 | 24.18 | 12.59 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:54 PM EST |
| 34.50 | 22.90 | 25.15 | 24.03 | % | 0.70 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 35.00 | 22.75 | 23.15 | 22.95 | 21.85 | +10.50 | +92.52% | 0.66 | 17 | 28 | 1.45 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 35.50 | 22.25 | 23.50 | 22.88 | 21.15 | +5.90 | +38.69% | 0.64 | 3 | 13 | 1.41 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 36.00 | 21.80 | 24.00 | 22.90 | 14.53 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.95 | 0.99 | 0.00 | -0.01 | 6/27/2025 | 7/18/2025 3:59:54 PM EST |
| 36.50 | 21.25 | 23.30 | 22.28 | 11.87 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.40 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 7/18/2025 3:59:54 PM EST |
| 37.00 | 19.95 | 21.30 | 20.63 | 20.43 | 0.00 | 0.00% | 0.56 | 0 | 18 | 1.51 | 0.99 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 37.50 | 19.30 | 20.70 | 20.00 | 19.15 | 0.00 | 0.00% | 0.53 | 0 | 7 | 1.47 | 0.99 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 38.00 | 19.80 | 20.25 | 20.03 | 10.85 | 0.00 | 0.00% | 0.53 | 0 | 75 | 1.29 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 7/18/2025 3:59:54 PM EST |
| 38.50 | 18.35 | 21.30 | 19.83 | 16.50 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.64 | 0.98 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 39.00 | 17.75 | 19.20 | 18.48 | 18.15 | 0.00 | 0.00% | 0.47 | 0 | 41 | 1.27 | 0.98 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 39.50 | 18.30 | 19.95 | 19.13 | 12.35 | 0.00 | 0.00% | 0.48 | 0 | 9 | 1.50 | 0.98 | 0.00 | -0.02 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 40.00 | 17.85 | 19.80 | 18.83 | 17.14 | 0.00 | 0.00% | 0.47 | 0 | 209 | 1.16 | 0.97 | 0.01 | -0.03 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 40.50 | 17.10 | 17.75 | 17.43 | 14.70 | 0.00 | 0.00% | 0.43 | 0 | 30 | 1.12 | 0.97 | 0.01 | -0.03 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 41.00 | 16.90 | 17.25 | 17.08 | 15.80 | -0.95 | -5.68% | 0.42 | 6 | 76 | 1.18 | 0.96 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 41.50 | 15.30 | 17.35 | 16.33 | 6.50 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.18 | 0.96 | 0.01 | -0.03 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 42.00 | 15.90 | 16.85 | 16.38 | 15.67 | -0.28 | -1.76% | 0.39 | 2 | 72 | 1.14 | 0.96 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 42.50 | 14.80 | 15.85 | 15.33 | 15.15 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.37 | 0.96 | 0.01 | -0.03 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 43.00 | 14.85 | 15.35 | 15.10 | 14.91 | 0.00 | 0.00% | 0.35 | 0 | 19 | 1.38 | 0.94 | 0.01 | -0.05 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 43.50 | 14.35 | 14.90 | 14.63 | % | 0.34 | 0 | 0 | 1.36 | 0.94 | 0.01 | -0.05 | 7/18/2025 3:59:54 PM EST | |||
| 44.00 | 14.00 | 14.40 | 14.20 | 14.05 | 0.00 | 0.00% | 0.32 | 0 | 129 | 1.01 | 0.93 | 0.01 | -0.06 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 44.50 | 13.40 | 14.20 | 13.80 | 7.31 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.65 | 0.92 | 0.01 | -0.06 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 45.00 | 11.80 | 13.75 | 12.78 | 11.00 | -0.70 | -5.99% | 0.28 | 2 | 518 | 0.97 | 0.91 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 45.50 | 11.80 | 13.40 | 12.60 | 6.63 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.60 | 0.91 | 0.02 | -0.07 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 46.00 | 12.00 | 13.65 | 12.83 | 10.25 | -1.40 | -12.02% | 0.28 | 2 | 46 | 0.83 | 0.91 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 46.50 | 10.75 | 12.85 | 11.80 | 5.36 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.84 | 0.89 | 0.02 | -0.07 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 47.00 | 10.10 | 12.20 | 11.15 | 9.62 | -1.83 | -15.99% | 0.24 | 5 | 267 | 1.12 | 0.89 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 47.50 | 9.75 | 11.45 | 10.60 | 8.86 | -2.29 | -20.54% | 0.22 | 3 | 117 | 0.65 | 0.89 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 48.00 | 10.05 | 10.65 | 10.35 | 9.00 | -1.52 | -14.45% | 0.22 | 5 | 468 | 0.77 | 0.88 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 48.50 | 9.65 | 10.20 | 9.93 | 9.40 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.97 | 0.87 | 0.02 | -0.08 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 49.00 | 9.15 | 11.00 | 10.08 | 7.80 | -1.56 | -16.67% | 0.21 | 2 | 178 | 0.97 | 0.86 | 0.02 | -0.08 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 49.50 | 7.80 | 10.55 | 9.18 | 8.90 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.89 | 0.85 | 0.03 | -0.08 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 50.00 | 8.80 | 8.95 | 8.88 | 8.72 | +0.21 | +2.47% | 0.18 | 164 | 755 | 0.86 | 0.83 | 0.03 | -0.09 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 51.00 | 7.95 | 8.20 | 8.08 | 8.05 | +0.15 | +1.90% | 0.16 | 9 | 115 | 0.86 | 0.81 | 0.03 | -0.09 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 52.00 | 7.20 | 8.60 | 7.90 | 6.00 | -0.60 | -9.10% | 0.15 | 88 | 372 | 1.01 | 0.78 | 0.03 | -0.10 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 53.00 | 6.50 | 6.75 | 6.63 | 6.00 | -0.50 | -7.70% | 0.13 | 75 | 620 | 0.83 | 0.74 | 0.04 | -0.11 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 54.00 | 5.90 | 6.10 | 6.00 | 6.00 | +0.10 | +1.70% | 0.11 | 225 | 762 | 0.84 | 0.70 | 0.04 | -0.11 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 55.00 | 5.30 | 5.55 | 5.43 | 5.38 | -0.05 | -0.93% | 0.10 | 106 | 591 | 0.87 | 0.66 | 0.04 | -0.12 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 56.00 | 4.75 | 4.95 | 4.85 | 4.72 | -0.23 | -4.65% | 0.09 | 189 | 136 | 0.85 | 0.62 | 0.04 | -0.13 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 57.00 | 4.30 | 4.65 | 4.48 | 4.35 | 0.00 | 0.00% | 0.08 | 1,659 | 144 | 0.86 | 0.57 | 0.04 | -0.13 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 58.00 | 3.85 | 4.65 | 4.25 | 3.90 | -0.03 | -0.77% | 0.07 | 105 | 216 | 0.86 | 0.53 | 0.04 | -0.14 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 59.00 | 3.40 | 3.55 | 3.48 | 3.27 | -0.45 | -12.10% | 0.06 | 31 | 448 | 0.87 | 0.49 | 0.04 | -0.14 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 60.00 | 2.92 | 3.20 | 3.06 | 3.15 | -0.04 | -1.26% | 0.05 | 569 | 2,796 | 0.88 | 0.45 | 0.04 | -0.14 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 61.00 | 2.72 | 2.94 | 2.83 | 2.56 | -0.48 | -15.79% | 0.05 | 29 | 119 | 0.89 | 0.42 | 0.04 | -0.14 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 62.00 | 2.43 | 2.56 | 2.50 | 2.40 | -0.35 | -12.73% | 0.04 | 27 | 230 | 0.90 | 0.38 | 0.04 | -0.14 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 63.00 | 2.16 | 2.30 | 2.23 | 2.20 | -0.40 | -15.39% | 0.04 | 13 | 14 | 0.90 | 0.35 | 0.04 | -0.13 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 64.00 | 1.92 | 2.02 | 1.97 | 1.82 | -0.40 | -18.02% | 0.03 | 12 | 68 | 0.92 | 0.32 | 0.03 | -0.13 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 65.00 | 1.67 | 1.87 | 1.77 | 1.65 | -0.32 | -16.25% | 0.03 | 251 | 232 | 0.92 | 0.29 | 0.03 | -0.13 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 66.00 | 1.51 | 2.13 | 1.82 | 1.23 | -0.57 | -31.67% | 0.03 | 2 | 1,074 | 1.00 | 0.27 | 0.03 | -0.12 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 67.00 | 1.06 | 1.52 | 1.29 | 1.30 | -0.30 | -18.75% | 0.02 | 1 | 287 | 0.91 | 0.24 | 0.03 | -0.12 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 68.00 | 1.08 | 2.46 | 1.77 | 1.41 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.12 | 0.22 | 0.03 | -0.11 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 69.00 | 0.88 | 1.78 | 1.33 | 0.97 | -0.40 | -29.20% | 0.02 | 1 | 43 | 1.02 | 0.20 | 0.03 | -0.11 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 70.00 | 0.62 | 1.48 | 1.05 | 1.00 | -0.20 | -16.67% | 0.02 | 72 | 247 | 0.98 | 0.18 | 0.02 | -0.10 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 71.00 | 0.72 | 2.14 | 1.43 | 0.55 | +0.22 | +66.67% | 0.02 | 1 | 7 | 1.16 | 0.17 | 0.02 | -0.10 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 72.00 | 0.00 | 1.30 | 0.65 | 0.92 | +0.40 | +76.93% | 0.01 | 1 | 29 | 0.92 | 0.15 | 0.02 | -0.09 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 73.00 | 0.62 | 1.79 | 1.21 | 0.75 | -0.15 | -16.67% | 0.02 | 182 | 223 | 0.98 | 0.14 | 0.02 | -0.09 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 74.00 | 0.00 | 1.76 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.12 | 0.02 | -0.08 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 75.00 | 0.05 | 0.71 | 0.38 | 0.53 | -0.13 | -19.70% | 0.01 | 109 | 343 | 1.03 | 0.12 | 0.02 | -0.08 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 76.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 1.11 | 0.10 | 0.01 | -0.07 | 7/18/2025 3:59:54 PM EST | |||
| 77.00 | 0.00 | 0.79 | 0.40 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.10 | 0.01 | -0.07 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 78.00 | 0.21 | 1.05 | 0.63 | 0.64 | % | 0.01 | 128 | 0 | 1.11 | 0.09 | 0.01 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST | |
| 79.00 | 0.00 | 0.54 | 0.27 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.16 | 0.07 | 0.01 | -0.06 | 6/25/2025 | 7/18/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.61 | 0.81 | 0.40 | +0.25 | +166.67% | 0.01 | 10 | 77 | 1.10 | 0.07 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 81.00 | 0.00 | 0.86 | 0.43 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.21 | 0.06 | 0.01 | -0.05 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.03 | 0.52 | % | 0.01 | 0 | 0 | 1.38 | 0.04 | 0.01 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.71 | 0.36 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.94 | 0.47 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.72 | 0.36 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,111 | 2.08 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.32 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 31.50 | 0.00 | 0.93 | 0.47 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 32.00 | 0.01 | 1.13 | 0.57 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.66 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.93 | 0.47 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 2,058 | 1.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 33.50 | 0.00 | 0.91 | 0.46 | 0.08 | -0.12 | -60.00% | 0.01 | 2 | 39 | 1.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.74 | 0.37 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.69 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 34.50 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:54 PM EST |
| 35.00 | 0.03 | 0.19 | 0.11 | 0.03 | -0.04 | -57.15% | 0.00 | 95 | 194 | 1.25 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 35.50 | 0.00 | 0.76 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.59 | -0.01 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.97 | 0.49 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.73 | -0.01 | 0.00 | -0.01 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 36.50 | 0.00 | 0.67 | 0.34 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.69 | -0.01 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 37.00 | 0.01 | 0.79 | 0.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.56 | -0.01 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.48 | -0.01 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.71 | 0.36 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.59 | -0.01 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 38.50 | 0.05 | 0.93 | 0.49 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,014 | 1.54 | -0.02 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 39.00 | 0.05 | 0.67 | 0.36 | 0.11 | -0.01 | -8.34% | 0.01 | 25 | 308 | 1.39 | -0.02 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 39.50 | 0.05 | 0.66 | 0.36 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.37 | -0.02 | 0.00 | -0.02 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 40.00 | 0.10 | 0.24 | 0.17 | 0.10 | -0.09 | -47.37% | 0.00 | 51 | 301 | 1.08 | -0.03 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 40.50 | 0.00 | 0.63 | 0.32 | 0.34 | +0.16 | +88.89% | 0.01 | 1 | 104 | 1.24 | -0.03 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 41.00 | 0.05 | 0.18 | 0.12 | 0.18 | +0.03 | +20.00% | 0.00 | 1 | 72 | 0.94 | -0.04 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 41.50 | 0.10 | 0.84 | 0.47 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.27 | -0.04 | 0.01 | -0.03 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 42.00 | 0.02 | 0.79 | 0.41 | 0.16 | -0.05 | -23.81% | 0.01 | 8 | 96 | 1.18 | -0.04 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 1.12 | 0.56 | 0.18 | -0.12 | -40.00% | 0.01 | 34 | 7 | 1.29 | -0.04 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 43.00 | 0.09 | 1.43 | 0.76 | 0.20 | -0.05 | -20.00% | 0.02 | 311 | 173 | 1.32 | -0.06 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 43.50 | 0.00 | 0.78 | 0.39 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.04 | -0.06 | 0.01 | -0.05 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.87 | 0.44 | 0.25 | -0.05 | -16.67% | 0.01 | 27 | 241 | 0.96 | -0.07 | 0.01 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 44.50 | 0.22 | 0.26 | 0.24 | 0.27 | -0.20 | -42.56% | 0.01 | 11 | 39 | 0.89 | -0.08 | 0.01 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 45.00 | 0.25 | 0.29 | 0.27 | 0.29 | -0.08 | -21.63% | 0.01 | 48 | 298 | 0.88 | -0.09 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 45.50 | 0.00 | 0.36 | 0.18 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.90 | -0.09 | 0.02 | -0.07 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 46.00 | 0.31 | 0.47 | 0.39 | 0.45 | -0.02 | -4.26% | 0.01 | 12 | 124 | 0.89 | -0.09 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 46.50 | 0.33 | 0.41 | 0.37 | 0.30 | -0.25 | -45.46% | 0.01 | 7 | 55 | 0.84 | -0.11 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 47.00 | 0.39 | 0.46 | 0.43 | 0.45 | -0.21 | -31.82% | 0.01 | 187 | 114 | 0.86 | -0.11 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.52 | 0.26 | 0.61 | -0.07 | -10.30% | 0.01 | 5 | 26 | 0.90 | -0.11 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 0.70 | 0.35 | 0.54 | -0.19 | -26.03% | 0.01 | 103 | 66 | 0.76 | -0.12 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 48.50 | 0.54 | 0.99 | 0.77 | 0.77 | -0.20 | -20.62% | 0.02 | 2 | 39 | 0.89 | -0.13 | 0.02 | -0.08 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 49.00 | 0.65 | 1.04 | 0.85 | 0.80 | -0.15 | -15.79% | 0.02 | 34 | 72 | 0.90 | -0.14 | 0.02 | -0.08 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 49.50 | 0.61 | 0.93 | 0.77 | 0.86 | -0.33 | -27.74% | 0.02 | 4 | 33 | 0.83 | -0.15 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 50.00 | 0.84 | 1.36 | 1.10 | 0.90 | -0.27 | -23.08% | 0.02 | 311 | 546 | 0.91 | -0.17 | 0.03 | -0.09 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 51.00 | 0.82 | 1.17 | 1.00 | 1.17 | -0.21 | -15.22% | 0.02 | 57 | 68 | 0.83 | -0.19 | 0.03 | -0.09 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 52.00 | 1.30 | 1.41 | 1.36 | 1.47 | -0.23 | -13.53% | 0.03 | 59 | 85 | 0.83 | -0.22 | 0.03 | -0.10 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 53.00 | 1.60 | 1.70 | 1.65 | 1.69 | -0.33 | -16.34% | 0.03 | 28 | 94 | 0.83 | -0.26 | 0.04 | -0.11 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 54.00 | 1.96 | 2.07 | 2.02 | 2.00 | -0.37 | -15.62% | 0.04 | 1,054 | 109 | 0.84 | -0.30 | 0.04 | -0.11 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 55.00 | 2.37 | 2.48 | 2.43 | 2.42 | -0.47 | -16.27% | 0.04 | 206 | 278 | 0.85 | -0.34 | 0.04 | -0.12 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 56.00 | 2.83 | 2.93 | 2.88 | 3.00 | -0.32 | -9.64% | 0.05 | 50 | 132 | 0.85 | -0.38 | 0.04 | -0.13 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 57.00 | 3.30 | 3.40 | 3.35 | 3.35 | -0.49 | -12.76% | 0.06 | 274 | 56 | 0.86 | -0.43 | 0.04 | -0.13 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 58.00 | 3.85 | 4.00 | 3.93 | 4.20 | -0.25 | -5.62% | 0.07 | 37 | 17 | 0.86 | -0.47 | 0.04 | -0.14 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 59.00 | 4.40 | 4.60 | 4.50 | 4.60 | -0.45 | -8.92% | 0.08 | 5 | 11 | 0.87 | -0.51 | 0.04 | -0.14 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 60.00 | 5.05 | 5.25 | 5.15 | 6.57 | +0.79 | +13.67% | 0.09 | 10 | 33 | 0.88 | -0.55 | 0.04 | -0.14 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 61.00 | 5.70 | 5.85 | 5.78 | 6.55 | % | 0.09 | 3 | 0 | 0.89 | -0.58 | 0.04 | -0.14 | 7/18/2025 | 7/18/2025 3:59:54 PM EST | |
| 62.00 | 6.40 | 6.65 | 6.53 | % | 0.11 | 0 | 0 | 0.90 | -0.62 | 0.04 | -0.14 | 7/18/2025 3:59:54 PM EST | |||
| 63.00 | 6.95 | 7.50 | 7.23 | 8.00 | % | 0.11 | 1 | 0 | 0.87 | -0.65 | 0.04 | -0.13 | 7/18/2025 | 7/18/2025 3:59:54 PM EST | |
| 64.00 | 7.80 | 8.10 | 7.95 | % | 0.12 | 0 | 0 | 0.90 | -0.68 | 0.03 | -0.13 | 7/18/2025 3:59:54 PM EST | |||
| 65.00 | 8.55 | 9.30 | 8.93 | % | 0.14 | 0 | 0 | 0.97 | -0.71 | 0.03 | -0.13 | 7/18/2025 3:59:54 PM EST | |||
| 66.00 | 9.20 | 9.70 | 9.45 | % | 0.14 | 0 | 0 | 0.87 | -0.73 | 0.03 | -0.12 | 7/18/2025 3:59:54 PM EST | |||
| 67.00 | 9.20 | 11.60 | 10.40 | 12.25 | +1.55 | +14.49% | 0.16 | 25 | 28 | 0.92 | -0.76 | 0.03 | -0.12 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 68.00 | 10.40 | 11.40 | 10.90 | % | 0.16 | 0 | 0 | 0.83 | -0.78 | 0.03 | -0.11 | 7/18/2025 3:59:54 PM EST | |||
| 69.00 | 11.40 | 12.30 | 11.85 | % | 0.17 | 0 | 0 | 0.85 | -0.80 | 0.03 | -0.11 | 7/18/2025 3:59:54 PM EST | |||
| 70.00 | 12.50 | 13.55 | 13.03 | 25.64 | 0.00 | 0.00% | 0.19 | 0 | 591 | 0.94 | -0.82 | 0.02 | -0.10 | 7/2/2025 | 7/18/2025 3:59:54 PM EST |
| 71.00 | 13.15 | 14.95 | 14.05 | % | 0.20 | 0 | 0 | 0.99 | -0.83 | 0.02 | -0.10 | 7/18/2025 3:59:54 PM EST | |||
| 72.00 | 14.25 | 15.25 | 14.75 | % | 0.20 | 0 | 0 | 0.90 | -0.85 | 0.02 | -0.09 | 7/18/2025 3:59:54 PM EST | |||
| 73.00 | 15.45 | 16.85 | 16.15 | % | 0.22 | 0 | 0 | 1.07 | -0.86 | 0.02 | -0.09 | 7/18/2025 3:59:54 PM EST | |||
| 74.00 | 16.00 | 17.55 | 16.78 | % | 0.23 | 0 | 0 | 1.17 | -0.88 | 0.02 | -0.08 | 7/18/2025 3:59:54 PM EST | |||
| 75.00 | 15.70 | 18.05 | 16.88 | % | 0.23 | 0 | 0 | 1.28 | -0.88 | 0.02 | -0.08 | 7/18/2025 3:59:54 PM EST | |||
| 76.00 | 17.10 | 18.75 | 17.93 | % | 0.24 | 0 | 0 | 1.20 | -0.90 | 0.01 | -0.07 | 7/18/2025 3:59:54 PM EST | |||
| 77.00 | 19.20 | 20.90 | 20.05 | % | 0.26 | 0 | 0 | 1.38 | -0.90 | 0.01 | -0.07 | 7/18/2025 3:59:54 PM EST | |||
| 78.00 | 20.15 | 21.50 | 20.83 | % | 0.27 | 0 | 0 | 1.44 | -0.91 | 0.01 | -0.06 | 7/18/2025 3:59:54 PM EST | |||
| 79.00 | 21.10 | 21.85 | 21.48 | % | 0.27 | 0 | 0 | 0.92 | -0.93 | 0.01 | -0.06 | 7/18/2025 3:59:54 PM EST | |||
| 80.00 | 22.10 | 23.90 | 23.00 | % | 0.29 | 0 | 0 | 1.28 | -0.93 | 0.01 | -0.05 | 7/18/2025 3:59:54 PM EST | |||
| 81.00 | 22.90 | 24.20 | 23.55 | 32.20 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.34 | -0.94 | 0.01 | -0.05 | 6/25/2025 | 7/18/2025 3:59:54 PM EST |
| 85.00 | 26.25 | 27.70 | 26.98 | % | 0.32 | 0 | 0 | 1.42 | -0.96 | 0.01 | -0.03 | 7/18/2025 3:59:54 PM EST |