Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $58.35 as of 8/3/2026 7:15:15 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 | 33.15 | 35.50 | 34.33 | 25.79 | 0.00 | 0.00% | 1.14 | 0 | 10 | 5.25 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 1:59:01 PM EST |
| 35.00 | 28.15 | 30.35 | 29.25 | 29.48 | +9.68 | +48.89% | 0.84 | 6 | 3 | 4.15 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 39.00 | 24.15 | 26.40 | 25.28 | 25.20 | % | 0.65 | 22 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 PM EST | |
| 39.50 | 23.50 | 25.90 | 24.70 | 24.77 | % | 0.63 | 16 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 PM EST | |
| 40.00 | 23.15 | 25.25 | 24.20 | 24.28 | +8.13 | +50.35% | 0.60 | 17 | 35 | 3.27 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 40.50 | 22.60 | 24.75 | 23.68 | 23.67 | % | 0.58 | 4 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 PM EST | |
| 41.00 | 22.15 | 24.40 | 23.28 | % | 0.57 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/3/2026 1:59:01 PM EST | |||
| 41.50 | 21.70 | 23.85 | 22.78 | 22.76 | % | 0.55 | 3 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 PM EST | |
| 42.00 | 21.00 | 23.40 | 22.20 | % | 0.53 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/3/2026 1:59:01 PM EST | |||
| 42.50 | 20.60 | 22.90 | 21.75 | % | 0.51 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/3/2026 1:59:01 PM EST | |||
| 43.00 | 20.10 | 22.45 | 21.28 | 13.23 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 1:59:01 PM EST |
| 43.50 | 19.60 | 21.80 | 20.70 | 20.69 | +8.20 | +65.66% | 0.48 | 2 | 0 | 2.85 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 44.00 | 19.10 | 21.35 | 20.23 | 20.65 | +8.80 | +74.27% | 0.46 | 4 | 2 | 2.84 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 44.50 | 18.70 | 20.85 | 19.78 | 19.78 | +8.10 | +69.35% | 0.44 | 1 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 45.00 | 18.15 | 20.10 | 19.13 | 19.09 | +8.12 | +74.02% | 0.43 | 10 | 23 | 2.44 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 45.50 | 17.75 | 19.95 | 18.85 | 11.43 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.73 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/3/2026 1:59:01 PM EST |
| 46.00 | 17.15 | 19.10 | 18.13 | 18.18 | +6.15 | +51.13% | 0.39 | 4 | 7 | 2.32 | 0.99 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 46.50 | 16.70 | 18.95 | 17.83 | 10.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.60 | 0.99 | 0.00 | -0.03 | 7/30/2026 | 8/3/2026 1:59:01 PM EST |
| 47.00 | 16.20 | 18.10 | 17.15 | 17.11 | % | 0.36 | 3 | 0 | 2.20 | 0.99 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 1:59:01 PM EST | |
| 47.50 | 15.65 | 18.10 | 16.88 | 9.00 | 0.00 | 0.00% | 0.36 | 0 | 7 | 2.60 | 0.98 | 0.00 | -0.05 | 7/30/2026 | 8/3/2026 1:59:01 PM EST |
| 48.00 | 15.25 | 17.20 | 16.23 | 16.20 | +3.32 | +25.78% | 0.34 | 3 | 64 | 2.19 | 0.98 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 48.50 | 14.65 | 17.05 | 15.85 | 14.99 | % | 0.33 | 1 | 0 | 2.43 | 0.98 | 0.01 | -0.06 | 8/3/2026 | 8/3/2026 1:59:01 PM EST | |
| 49.00 | 14.20 | 16.40 | 15.30 | 15.46 | +5.81 | +60.21% | 0.31 | 2 | 94 | 2.24 | 0.98 | 0.01 | -0.06 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 49.50 | 13.75 | 15.90 | 14.83 | 14.08 | +5.71 | +68.22% | 0.30 | 3 | 9 | 2.18 | 0.97 | 0.01 | -0.07 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 50.00 | 13.30 | 15.45 | 14.38 | 13.42 | +4.06 | +43.38% | 0.29 | 3 | 21 | 2.16 | 0.97 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 51.00 | 12.25 | 14.60 | 13.43 | 9.98 | +2.56 | +34.51% | 0.26 | 1 | 1 | 2.15 | 0.96 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 52.00 | 11.15 | 13.55 | 12.35 | 12.25 | +5.19 | +73.52% | 0.24 | 82 | 8 | 1.99 | 0.95 | 0.01 | -0.11 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 53.00 | 10.45 | 12.60 | 11.53 | 7.47 | +1.36 | +22.26% | 0.22 | 9 | 7 | 1.90 | 0.94 | 0.01 | -0.13 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 54.00 | 10.25 | 11.30 | 10.78 | 10.90 | +5.41 | +98.55% | 0.20 | 15 | 30 | 1.57 | 0.92 | 0.02 | -0.15 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 55.00 | 9.35 | 10.45 | 9.90 | 9.65 | +4.15 | +75.46% | 0.18 | 100 | 564 | 1.38 | 0.90 | 0.02 | -0.18 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 56.00 | 8.55 | 9.15 | 8.85 | 9.00 | +3.85 | +74.76% | 0.16 | 115 | 238 | 1.46 | 0.88 | 0.02 | -0.20 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 57.00 | 7.85 | 8.30 | 8.08 | 7.62 | +3.06 | +67.11% | 0.14 | 133 | 336 | 1.19 | 0.85 | 0.03 | -0.23 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 58.00 | 7.00 | 7.65 | 7.33 | 7.53 | +3.98 | +112.12% | 0.13 | 231 | 1,858 | 1.20 | 0.82 | 0.03 | -0.26 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 59.00 | 6.40 | 6.70 | 6.55 | 6.67 | +3.33 | +99.71% | 0.11 | 499 | 480 | 1.18 | 0.78 | 0.04 | -0.29 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 60.00 | 5.70 | 6.05 | 5.88 | 5.90 | +3.10 | +110.72% | 0.10 | 1,453 | 2,205 | 1.18 | 0.74 | 0.04 | -0.32 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 61.00 | 5.05 | 5.50 | 5.28 | 5.26 | +2.69 | +104.67% | 0.09 | 356 | 255 | 1.17 | 0.70 | 0.04 | -0.34 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 62.00 | 4.35 | 4.75 | 4.55 | 4.71 | +2.57 | +120.10% | 0.07 | 996 | 618 | 1.19 | 0.65 | 0.05 | -0.37 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 63.00 | 3.90 | 4.15 | 4.03 | 4.10 | +2.30 | +127.78% | 0.06 | 571 | 716 | 1.21 | 0.60 | 0.05 | -0.39 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 64.00 | 3.35 | 3.55 | 3.45 | 3.50 | +1.87 | +114.73% | 0.05 | 535 | 490 | 1.20 | 0.55 | 0.05 | -0.40 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 65.00 | 2.96 | 3.15 | 3.06 | 3.01 | +1.67 | +124.63% | 0.05 | 8,388 | 3,424 | 1.22 | 0.50 | 0.05 | -0.40 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 66.00 | 2.52 | 2.65 | 2.59 | 2.69 | +1.57 | +140.18% | 0.04 | 1,975 | 2,207 | 1.22 | 0.45 | 0.05 | -0.41 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 67.00 | 2.16 | 2.32 | 2.24 | 2.23 | +1.22 | +120.80% | 0.03 | 938 | 877 | 1.22 | 0.41 | 0.05 | -0.40 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 68.00 | 1.89 | 1.99 | 1.94 | 2.00 | +1.13 | +129.89% | 0.03 | 1,101 | 2,263 | 1.22 | 0.37 | 0.05 | -0.39 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 69.00 | 1.61 | 1.72 | 1.67 | 1.69 | +0.98 | +138.03% | 0.02 | 804 | 1,342 | 1.23 | 0.33 | 0.04 | -0.37 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 70.00 | 1.37 | 1.42 | 1.40 | 1.40 | +0.80 | +133.34% | 0.02 | 3,568 | 2,197 | 1.23 | 0.29 | 0.04 | -0.36 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 71.00 | 1.16 | 1.29 | 1.23 | 1.26 | +0.69 | +121.06% | 0.02 | 538 | 255 | 1.24 | 0.25 | 0.04 | -0.33 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 72.00 | 1.01 | 1.06 | 1.04 | 1.01 | +0.59 | +140.48% | 0.01 | 951 | 1,135 | 1.25 | 0.22 | 0.04 | -0.31 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 73.00 | 0.84 | 0.95 | 0.90 | 0.91 | +0.56 | +160.00% | 0.01 | 398 | 552 | 1.25 | 0.19 | 0.03 | -0.29 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 74.00 | 0.71 | 0.78 | 0.75 | 0.72 | +0.43 | +148.28% | 0.01 | 183 | 198 | 1.26 | 0.17 | 0.03 | -0.26 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 75.00 | 0.60 | 0.65 | 0.63 | 0.62 | +0.36 | +138.47% | 0.01 | 2,512 | 1,966 | 1.27 | 0.14 | 0.03 | -0.24 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 76.00 | 0.50 | 0.57 | 0.54 | 0.53 | +0.30 | +130.44% | 0.01 | 278 | 214 | 1.28 | 0.12 | 0.02 | -0.22 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 77.00 | 0.41 | 0.48 | 0.45 | 0.41 | +0.20 | +95.24% | 0.01 | 103 | 152 | 1.29 | 0.10 | 0.02 | -0.20 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 78.00 | 0.34 | 0.40 | 0.37 | 0.39 | +0.24 | +160.00% | 0.00 | 94 | 430 | 1.30 | 0.09 | 0.02 | -0.18 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 79.00 | 0.27 | 0.33 | 0.30 | 0.31 | +0.13 | +72.23% | 0.00 | 184 | 94 | 1.29 | 0.08 | 0.02 | -0.16 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 80.00 | 0.25 | 0.28 | 0.27 | 0.26 | +0.14 | +116.67% | 0.00 | 2,762 | 1,091 | 1.31 | 0.07 | 0.01 | -0.14 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 81.00 | 0.17 | 0.25 | 0.21 | 0.20 | +0.07 | +53.85% | 0.00 | 321 | 153 | 1.31 | 0.06 | 0.01 | -0.13 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 82.00 | 0.16 | 0.23 | 0.20 | 0.18 | +0.08 | +80.00% | 0.00 | 289 | 92 | 1.34 | 0.05 | 0.01 | -0.11 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 83.00 | 0.13 | 0.18 | 0.16 | 0.15 | +0.03 | +25.00% | 0.00 | 8 | 46 | 1.34 | 0.04 | 0.01 | -0.10 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 84.00 | 0.12 | 0.14 | 0.13 | 0.12 | +0.03 | +33.34% | 0.00 | 197 | 190 | 1.33 | 0.04 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 85.00 | 0.09 | 0.13 | 0.11 | 0.11 | -0.07 | -38.89% | 0.00 | 554 | 1,226 | 1.36 | 0.03 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 86.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 36 | 112 | 1.38 | 0.03 | 0.01 | -0.07 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 87.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 39 | 180 | 1.39 | 0.02 | 0.01 | -0.06 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 88.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.10 | -58.83% | 0.00 | 65 | 153 | 1.39 | 0.02 | 0.01 | -0.06 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 89.00 | 0.00 | 0.22 | 0.11 | 0.06 | -0.06 | -50.00% | 0.00 | 27 | 84 | 1.82 | 0.01 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 90.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 159 | 1,045 | 1.37 | 0.01 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 91.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 21 | 70 | 1.40 | 0.01 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 92.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 23 | 26 | 1.49 | 0.01 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 93.00 | 0.01 | 0.04 | 0.03 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 81 | 1.37 | 0.01 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 94.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.72 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 8/3/2026 1:59:01 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 194 | 1.55 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 96.00 | 0.00 | 0.06 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.67 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/3/2026 1:59:01 PM EST |
| 97.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.84 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/3/2026 1:59:01 PM EST |
| 98.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 14 | 89 | 1.66 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 99.00 | 0.00 | 0.06 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 14 | 84 | 1.78 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 251 | 782 | 1.58 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 101.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.11 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 1:59:01 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 35 | 256 | 1.83 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 314 | 1.90 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 115.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.34 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 1:59:01 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 299 | 2.39 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 16 | 300 | 2.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 2,250 | 683 | 2.82 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 250 | 450 | 2.29 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.14 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 1:59:01 PM EST |
| 39.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 2 | 49 | 1.96 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 22 | 1,173 | 1.83 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 40.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/3/2026 1:59:01 PM EST | |||
| 41.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.16 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 1:59:01 PM EST |
| 41.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/3/2026 1:59:01 PM EST | |||
| 42.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 1:59:01 PM EST |
| 42.50 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 1:59:01 PM EST |
| 43.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.05 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 1:59:01 PM EST |
| 43.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.04 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/3/2026 1:59:01 PM EST |
| 44.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 35 | 92 | 1.63 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 44.50 | 0.00 | 0.04 | 0.02 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.59 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 8/3/2026 1:59:01 PM EST |
| 45.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 214 | 1,380 | 1.48 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 45.50 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.00 | 28 | 0 | 2.11 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 1:59:01 PM EST | |
| 46.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 18 | 1,152 | 1.45 | -0.01 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 46.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.46 | -0.01 | 0.00 | -0.03 | 7/31/2026 | 8/3/2026 1:59:01 PM EST |
| 47.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.22 | -81.49% | 0.00 | 455 | 458 | 1.39 | -0.01 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 47.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.43 | -89.59% | 0.00 | 207 | 90 | 1.39 | -0.02 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 48.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.19 | -73.08% | 0.00 | 40 | 103 | 1.37 | -0.02 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 48.50 | 0.06 | 0.08 | 0.07 | 0.09 | -0.18 | -66.67% | 0.00 | 135 | 93 | 1.36 | -0.02 | 0.01 | -0.06 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 49.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.27 | -77.15% | 0.00 | 120 | 497 | 1.36 | -0.02 | 0.01 | -0.06 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 49.50 | 0.08 | 0.10 | 0.09 | 0.10 | -0.26 | -72.23% | 0.00 | 135 | 465 | 1.32 | -0.03 | 0.01 | -0.07 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 50.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.34 | -77.28% | 0.00 | 2,039 | 1,461 | 1.32 | -0.03 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 51.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.40 | -74.08% | 0.00 | 1,066 | 195 | 1.28 | -0.04 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 52.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.54 | -75.00% | 0.00 | 425 | 904 | 1.27 | -0.05 | 0.01 | -0.11 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 53.00 | 0.20 | 0.23 | 0.22 | 0.22 | -0.71 | -76.35% | 0.00 | 716 | 421 | 1.23 | -0.06 | 0.01 | -0.13 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 54.00 | 0.27 | 0.30 | 0.29 | 0.29 | -0.92 | -76.04% | 0.01 | 1,135 | 356 | 1.22 | -0.08 | 0.02 | -0.15 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 55.00 | 0.37 | 0.39 | 0.38 | 0.38 | -1.17 | -75.49% | 0.01 | 1,156 | 1,078 | 1.21 | -0.10 | 0.02 | -0.18 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 56.00 | 0.47 | 0.53 | 0.50 | 0.50 | -1.37 | -73.27% | 0.01 | 248 | 211 | 1.20 | -0.12 | 0.02 | -0.20 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 57.00 | 0.60 | 0.67 | 0.64 | 0.64 | -1.66 | -72.18% | 0.01 | 343 | 577 | 1.19 | -0.15 | 0.03 | -0.23 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 58.00 | 0.80 | 0.86 | 0.83 | 0.83 | -1.94 | -70.04% | 0.01 | 738 | 844 | 1.19 | -0.18 | 0.03 | -0.26 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 59.00 | 1.01 | 1.13 | 1.07 | 1.10 | -1.85 | -62.72% | 0.02 | 151 | 424 | 1.18 | -0.22 | 0.04 | -0.29 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 60.00 | 1.31 | 1.40 | 1.36 | 1.34 | -2.21 | -62.26% | 0.02 | 1,612 | 1,226 | 1.18 | -0.26 | 0.04 | -0.32 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 61.00 | 1.65 | 1.76 | 1.71 | 1.65 | -2.50 | -60.25% | 0.03 | 121 | 153 | 1.18 | -0.30 | 0.04 | -0.34 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 62.00 | 2.00 | 2.10 | 2.05 | 2.05 | -3.00 | -59.41% | 0.03 | 409 | 203 | 1.18 | -0.35 | 0.05 | -0.37 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 63.00 | 2.46 | 2.59 | 2.53 | 2.53 | -3.00 | -54.25% | 0.04 | 641 | 268 | 1.17 | -0.40 | 0.05 | -0.39 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 64.00 | 2.91 | 3.10 | 3.01 | 2.91 | -3.27 | -52.92% | 0.05 | 323 | 292 | 1.18 | -0.45 | 0.05 | -0.40 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 65.00 | 3.50 | 3.75 | 3.63 | 3.55 | -3.45 | -49.29% | 0.06 | 432 | 1,549 | 1.18 | -0.50 | 0.05 | -0.40 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 66.00 | 3.90 | 4.25 | 4.08 | 4.11 | -4.02 | -49.45% | 0.06 | 15 | 114 | 1.19 | -0.55 | 0.05 | -0.41 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 67.00 | 4.55 | 4.90 | 4.73 | 5.15 | -3.07 | -37.35% | 0.07 | 12 | 114 | 1.18 | -0.59 | 0.05 | -0.40 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 68.00 | 5.15 | 5.55 | 5.35 | 5.81 | -3.76 | -39.29% | 0.08 | 38 | 148 | 1.19 | -0.63 | 0.05 | -0.39 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 69.00 | 5.95 | 6.30 | 6.13 | 6.00 | -4.58 | -43.29% | 0.09 | 222 | 168 | 1.20 | -0.67 | 0.04 | -0.37 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 70.00 | 6.60 | 7.05 | 6.83 | 6.84 | -5.49 | -44.53% | 0.10 | 402 | 1,021 | 1.19 | -0.71 | 0.04 | -0.36 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 71.00 | 7.40 | 7.85 | 7.63 | 8.47 | -3.68 | -30.29% | 0.11 | 33 | 88 | 1.20 | -0.75 | 0.04 | -0.33 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 72.00 | 8.25 | 8.70 | 8.48 | 8.30 | -7.89 | -48.74% | 0.12 | 83 | 859 | 1.22 | -0.78 | 0.04 | -0.31 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 73.00 | 9.05 | 9.55 | 9.30 | 9.95 | -7.25 | -42.16% | 0.13 | 43 | 101 | 1.21 | -0.81 | 0.03 | -0.29 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 74.00 | 9.95 | 10.40 | 10.18 | 10.27 | -5.83 | -36.22% | 0.14 | 2 | 31 | 1.25 | -0.83 | 0.03 | -0.26 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 75.00 | 10.80 | 11.35 | 11.08 | 11.60 | -4.88 | -29.62% | 0.15 | 31 | 214 | 1.22 | -0.86 | 0.03 | -0.24 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 76.00 | 11.70 | 12.60 | 12.15 | 11.94 | -6.11 | -33.85% | 0.16 | 6 | 59 | 1.29 | -0.88 | 0.02 | -0.22 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 77.00 | 12.65 | 13.20 | 12.93 | 17.16 | -1.43 | -7.70% | 0.17 | 1 | 77 | 1.18 | -0.90 | 0.02 | -0.20 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 78.00 | 13.20 | 14.45 | 13.83 | 13.75 | -5.62 | -29.02% | 0.18 | 44 | 30 | 1.64 | -0.91 | 0.02 | -0.18 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 79.00 | 14.30 | 16.10 | 15.20 | 16.72 | -4.63 | -21.69% | 0.19 | 1 | 84 | 2.17 | -0.92 | 0.02 | -0.16 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 80.00 | 15.35 | 16.05 | 15.70 | 15.83 | -5.32 | -25.16% | 0.20 | 25 | 136 | 1.81 | -0.93 | 0.01 | -0.14 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 81.00 | 15.95 | 18.25 | 17.10 | 24.45 | 0.00 | 0.00% | 0.21 | 0 | 22 | 2.40 | -0.94 | 0.01 | -0.13 | 7/28/2026 | 8/3/2026 1:59:01 PM EST |
| 82.00 | 16.90 | 19.20 | 18.05 | 23.21 | 0.00 | 0.00% | 0.22 | 0 | 13 | 2.45 | -0.95 | 0.01 | -0.11 | 7/23/2026 | 8/3/2026 1:59:01 PM EST |
| 83.00 | 17.75 | 20.15 | 18.95 | 22.00 | -4.80 | -17.91% | 0.23 | 11 | 19 | 2.49 | -0.96 | 0.01 | -0.10 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 84.00 | 19.15 | 21.10 | 20.13 | 20.50 | -4.64 | -18.46% | 0.24 | 1 | 14 | 2.54 | -0.96 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 85.00 | 20.10 | 21.10 | 20.60 | 20.56 | -5.38 | -20.74% | 0.24 | 43 | 140 | 2.00 | -0.97 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 86.00 | 21.05 | 23.00 | 22.03 | 26.90 | -2.17 | -7.47% | 0.26 | 1 | 8 | 2.62 | -0.97 | 0.01 | -0.07 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 87.00 | 21.65 | 24.05 | 22.85 | 30.92 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.71 | -0.98 | 0.01 | -0.06 | 7/28/2026 | 8/3/2026 1:59:01 PM EST |
| 88.00 | 22.65 | 25.05 | 23.85 | 30.94 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.78 | -0.98 | 0.01 | -0.06 | 7/20/2026 | 8/3/2026 1:59:01 PM EST |
| 89.00 | 23.65 | 26.05 | 24.85 | 32.00 | 0.00 | 0.00% | 0.28 | 0 | 6 | 2.84 | -0.99 | 0.00 | -0.03 | 7/28/2026 | 8/3/2026 1:59:01 PM EST |
| 90.00 | 24.65 | 26.55 | 25.60 | 26.55 | -6.54 | -19.77% | 0.28 | 10 | 115 | 2.85 | -0.99 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 91.00 | 25.85 | 28.05 | 26.95 | 28.76 | -6.07 | -17.43% | 0.30 | 5 | 45 | 2.97 | -0.99 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 92.00 | 26.65 | 29.00 | 27.83 | 37.97 | 0.00 | 0.00% | 0.30 | 0 | 6 | 3.00 | -0.99 | 0.00 | -0.02 | 7/28/2026 | 8/3/2026 1:59:01 PM EST |
| 93.00 | 27.60 | 30.00 | 28.80 | 37.42 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.05 | -0.99 | 0.00 | -0.02 | 7/29/2026 | 8/3/2026 1:59:01 PM EST |
| 94.00 | 28.70 | 31.00 | 29.85 | 37.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.11 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 8/3/2026 1:59:01 PM EST |
| 95.00 | 29.65 | 32.00 | 30.83 | 38.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.17 | -1.00 | 0.00 | -0.01 | 7/28/2026 | 8/3/2026 1:59:01 PM EST |
| 96.00 | 30.60 | 33.00 | 31.80 | 37.07 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.22 | -1.00 | 0.00 | -0.01 | 7/23/2026 | 8/3/2026 1:59:01 PM EST |
| 97.00 | 31.70 | 34.00 | 32.85 | 28.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.28 | -1.00 | 0.00 | -0.01 | 7/13/2026 | 8/3/2026 1:59:01 PM EST |
| 98.00 | 32.60 | 35.00 | 33.80 | 26.94 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.33 | -1.00 | 0.00 | -0.01 | 7/10/2026 | 8/3/2026 1:59:01 PM EST |
| 99.00 | 33.70 | 35.90 | 34.80 | 34.79 | -4.66 | -11.82% | 0.35 | 20 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 100.00 | 34.65 | 36.95 | 35.80 | 35.77 | -7.40 | -17.15% | 0.36 | 20 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 101.00 | 35.65 | 38.10 | 36.88 | 38.87 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 1:59:01 PM EST |
| 105.00 | 39.65 | 41.95 | 40.80 | 41.67 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/3/2026 1:59:01 PM EST |
| 110.00 | 44.65 | 47.00 | 45.83 | 46.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/3/2026 1:59:01 PM EST |
| 115.00 | 49.60 | 52.00 | 50.80 | 47.52 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/3/2026 1:59:01 PM EST |
| 120.00 | 54.60 | 57.00 | 55.80 | 52.42 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/3/2026 1:59:01 PM EST |
| 125.00 | 59.60 | 62.00 | 60.80 | % | 0.49 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 8/3/2026 1:59:01 PM EST |