Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $71.94 as of 8/9/2026 8:15:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.60 | 41.75 | 40.68 | 27.50 | 0.00 | 0.00% | 1.36 | 0 | 5 | 5.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:54 PM EST |
| 35.00 | 34.50 | 36.75 | 35.63 | 22.50 | 0.00 | 0.00% | 1.02 | 0 | 32 | 4.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:54 PM EST |
| 35.50 | 34.10 | 36.25 | 35.18 | % | 0.99 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 36.00 | 33.60 | 35.75 | 34.68 | % | 0.96 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 36.50 | 33.10 | 35.25 | 34.18 | % | 0.94 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 37.00 | 32.60 | 34.75 | 33.68 | % | 0.91 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 37.50 | 32.10 | 34.25 | 33.18 | % | 0.88 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 38.00 | 31.60 | 33.75 | 32.68 | 25.25 | 0.00 | 0.00% | 0.86 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 38.50 | 31.10 | 33.25 | 32.18 | % | 0.84 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 39.00 | 30.60 | 32.75 | 31.68 | % | 0.81 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 39.50 | 30.00 | 32.25 | 31.13 | % | 0.79 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 40.00 | 29.65 | 31.75 | 30.70 | 30.50 | 0.00 | 0.00% | 0.77 | 0 | 5 | 3.56 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 40.50 | 29.10 | 31.25 | 30.18 | 16.04 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 41.00 | 28.60 | 30.80 | 29.70 | % | 0.72 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 41.50 | 28.10 | 30.30 | 29.20 | % | 0.70 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 42.00 | 27.50 | 29.80 | 28.65 | 17.03 | 0.00 | 0.00% | 0.68 | 0 | 2 | 3.58 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 42.50 | 27.15 | 29.30 | 28.23 | % | 0.66 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 43.00 | 27.15 | 28.45 | 27.80 | % | 0.65 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 43.50 | 26.25 | 27.95 | 27.10 | 20.25 | 0.00 | 0.00% | 0.62 | 0 | 30 | 3.33 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 44.00 | 25.60 | 27.80 | 26.70 | 14.04 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 44.50 | 25.05 | 27.30 | 26.18 | % | 0.59 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 45.00 | 24.45 | 26.45 | 25.45 | 24.30 | 0.00 | 0.00% | 0.57 | 0 | 70 | 3.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 45.50 | 24.15 | 26.30 | 25.23 | % | 0.55 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 46.00 | 23.65 | 25.80 | 24.73 | % | 0.54 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 46.50 | 23.15 | 25.30 | 24.23 | % | 0.52 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 47.00 | 22.60 | 24.80 | 23.70 | 17.61 | 0.00 | 0.00% | 0.50 | 0 | 4 | 2.82 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:54 PM EST |
| 47.50 | 22.05 | 24.35 | 23.20 | 11.30 | 0.00 | 0.00% | 0.49 | 0 | 50 | 2.59 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 48.00 | 21.55 | 23.85 | 22.70 | 12.16 | 0.00 | 0.00% | 0.47 | 0 | 4 | 2.54 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 8/7/2026 3:59:54 PM EST |
| 48.50 | 21.20 | 23.35 | 22.28 | % | 0.46 | 0 | 0 | 2.85 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 49.00 | 20.65 | 22.85 | 21.75 | 12.10 | 0.00 | 0.00% | 0.44 | 0 | 90 | 2.44 | 0.99 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 49.50 | 20.20 | 22.35 | 21.28 | % | 0.43 | 0 | 0 | 2.69 | 0.99 | 0.00 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 50.00 | 19.70 | 21.70 | 20.70 | 21.54 | -0.46 | -2.10% | 0.41 | 5 | 97 | 1.80 | 0.99 | 0.00 | -0.02 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 51.00 | 18.65 | 20.90 | 19.78 | 20.63 | +2.43 | +13.36% | 0.39 | 2 | 9 | 2.60 | 0.99 | 0.00 | -0.03 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 52.00 | 17.75 | 19.95 | 18.85 | 19.30 | 0.00 | 0.00% | 0.36 | 0 | 21 | 2.52 | 0.98 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 53.00 | 16.80 | 18.90 | 17.85 | 15.61 | 0.00 | 0.00% | 0.34 | 0 | 18 | 2.42 | 0.97 | 0.01 | -0.05 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 54.00 | 16.30 | 18.05 | 17.18 | 17.21 | 0.00 | 0.00% | 0.32 | 0 | 39 | 2.36 | 0.96 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 55.00 | 15.05 | 16.60 | 15.83 | 15.56 | -0.68 | -4.19% | 0.29 | 12 | 77 | 1.80 | 0.95 | 0.01 | -0.08 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 56.00 | 14.15 | 15.85 | 15.00 | 14.64 | -0.96 | -6.16% | 0.27 | 15 | 373 | 2.20 | 0.94 | 0.01 | -0.09 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 57.00 | 13.15 | 14.75 | 13.95 | 13.77 | -0.78 | -5.37% | 0.24 | 8 | 145 | 2.08 | 0.93 | 0.01 | -0.11 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 58.00 | 12.20 | 13.90 | 13.05 | 13.62 | -0.08 | -0.59% | 0.23 | 3 | 120 | 2.05 | 0.91 | 0.01 | -0.13 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 59.00 | 11.45 | 13.00 | 12.23 | 12.74 | -0.81 | -5.98% | 0.21 | 2 | 100 | 1.78 | 0.90 | 0.02 | -0.15 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 60.00 | 11.05 | 12.15 | 11.60 | 11.66 | -1.34 | -10.31% | 0.19 | 4 | 425 | 1.34 | 0.88 | 0.02 | -0.17 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 61.00 | 10.25 | 11.05 | 10.65 | 10.54 | -0.56 | -5.05% | 0.17 | 2 | 355 | 1.71 | 0.85 | 0.02 | -0.19 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 62.00 | 9.65 | 10.25 | 9.95 | 10.10 | +0.20 | +2.02% | 0.16 | 5 | 98 | 1.75 | 0.83 | 0.02 | -0.21 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 63.00 | 8.85 | 9.50 | 9.18 | 9.37 | +0.37 | +4.12% | 0.15 | 1 | 193 | 1.41 | 0.80 | 0.02 | -0.23 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 64.00 | 8.20 | 8.80 | 8.50 | 8.10 | -0.55 | -6.36% | 0.13 | 11 | 112 | 1.28 | 0.78 | 0.02 | -0.25 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 65.00 | 7.50 | 8.10 | 7.80 | 7.90 | -0.69 | -8.04% | 0.12 | 11 | 573 | 1.22 | 0.75 | 0.03 | -0.27 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 66.00 | 6.90 | 7.45 | 7.18 | 8.22 | 0.00 | 0.00% | 0.11 | 0 | 229 | 1.23 | 0.72 | 0.03 | -0.29 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 67.00 | 6.30 | 6.90 | 6.60 | 6.32 | -0.62 | -8.94% | 0.10 | 13 | 277 | 1.25 | 0.69 | 0.03 | -0.31 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 68.00 | 5.65 | 6.30 | 5.98 | 5.77 | -0.53 | -8.42% | 0.09 | 80 | 507 | 1.28 | 0.66 | 0.03 | -0.32 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 69.00 | 5.20 | 5.80 | 5.50 | 5.24 | -1.06 | -16.83% | 0.08 | 43 | 443 | 1.28 | 0.62 | 0.03 | -0.33 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 70.00 | 4.85 | 5.15 | 5.00 | 4.96 | -0.74 | -12.99% | 0.07 | 286 | 1,880 | 1.26 | 0.59 | 0.03 | -0.34 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 71.00 | 4.30 | 4.75 | 4.53 | 4.70 | -0.85 | -15.32% | 0.06 | 316 | 760 | 1.29 | 0.56 | 0.03 | -0.35 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 72.00 | 3.85 | 4.20 | 4.03 | 4.14 | -0.86 | -17.20% | 0.06 | 648 | 1,559 | 1.27 | 0.53 | 0.03 | -0.35 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 73.00 | 3.50 | 4.00 | 3.75 | 3.75 | -0.75 | -16.67% | 0.05 | 166 | 440 | 1.28 | 0.50 | 0.03 | -0.36 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 74.00 | 3.25 | 3.70 | 3.48 | 3.21 | -1.00 | -23.76% | 0.05 | 77 | 472 | 1.28 | 0.47 | 0.03 | -0.36 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 75.00 | 3.00 | 3.15 | 3.08 | 3.15 | -0.64 | -16.89% | 0.04 | 975 | 3,382 | 1.29 | 0.44 | 0.03 | -0.36 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 76.00 | 2.56 | 2.85 | 2.71 | 2.82 | -0.64 | -18.50% | 0.04 | 95 | 509 | 1.29 | 0.41 | 0.03 | -0.35 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 77.00 | 2.41 | 2.58 | 2.50 | 2.50 | -0.55 | -18.04% | 0.03 | 89 | 407 | 1.29 | 0.38 | 0.03 | -0.35 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 78.00 | 2.16 | 2.34 | 2.25 | 2.31 | -0.52 | -18.38% | 0.03 | 97 | 1,495 | 1.31 | 0.36 | 0.03 | -0.34 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 79.00 | 1.95 | 2.10 | 2.03 | 2.10 | -0.48 | -18.61% | 0.03 | 52 | 317 | 1.31 | 0.33 | 0.03 | -0.34 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 80.00 | 1.76 | 1.85 | 1.81 | 1.78 | -0.61 | -25.53% | 0.02 | 897 | 2,761 | 1.31 | 0.31 | 0.03 | -0.33 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 81.00 | 1.57 | 1.73 | 1.65 | 1.75 | -0.38 | -17.84% | 0.02 | 56 | 1,360 | 1.31 | 0.29 | 0.03 | -0.32 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 82.00 | 1.41 | 1.58 | 1.50 | 1.42 | -0.53 | -27.18% | 0.02 | 49 | 960 | 1.34 | 0.26 | 0.02 | -0.31 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 83.00 | 1.17 | 1.45 | 1.31 | 1.26 | -0.50 | -28.41% | 0.02 | 36 | 442 | 1.34 | 0.24 | 0.02 | -0.30 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 84.00 | 1.14 | 1.29 | 1.22 | 1.35 | -0.31 | -18.68% | 0.01 | 42 | 413 | 1.36 | 0.22 | 0.02 | -0.28 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 85.00 | 1.02 | 1.11 | 1.07 | 1.07 | -0.34 | -24.12% | 0.01 | 688 | 1,843 | 1.35 | 0.21 | 0.02 | -0.27 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 86.00 | 0.92 | 1.02 | 0.97 | 0.98 | -0.08 | -7.55% | 0.01 | 52 | 229 | 1.34 | 0.19 | 0.02 | -0.26 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 87.00 | 0.83 | 0.98 | 0.91 | 0.92 | -0.26 | -22.04% | 0.01 | 60 | 251 | 1.35 | 0.18 | 0.02 | -0.25 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 88.00 | 0.74 | 0.91 | 0.83 | 0.78 | -0.27 | -25.72% | 0.01 | 61 | 556 | 1.36 | 0.16 | 0.02 | -0.24 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 89.00 | 0.66 | 0.83 | 0.75 | 0.77 | -0.16 | -17.21% | 0.01 | 209 | 256 | 1.36 | 0.15 | 0.02 | -0.23 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 90.00 | 0.62 | 0.69 | 0.66 | 0.66 | -0.22 | -25.00% | 0.01 | 974 | 3,146 | 1.37 | 0.14 | 0.02 | -0.21 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 91.00 | 0.52 | 0.68 | 0.60 | 0.56 | -0.24 | -30.00% | 0.01 | 20 | 268 | 1.37 | 0.13 | 0.02 | -0.20 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 92.00 | 0.47 | 0.62 | 0.55 | 0.47 | -0.17 | -26.57% | 0.01 | 32 | 168 | 1.18 | 0.12 | 0.01 | -0.19 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 93.00 | 0.42 | 0.56 | 0.49 | 0.55 | 0.00 | 0.00% | 0.01 | 3 | 251 | 1.39 | 0.10 | 0.01 | -0.18 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 94.00 | 0.38 | 0.50 | 0.44 | 0.45 | -0.07 | -13.47% | 0.00 | 86 | 256 | 1.45 | 0.09 | 0.01 | -0.17 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 95.00 | 0.34 | 0.43 | 0.39 | 0.36 | -0.16 | -30.77% | 0.00 | 157 | 2,062 | 1.37 | 0.09 | 0.01 | -0.16 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 96.00 | 0.33 | 0.39 | 0.36 | 0.35 | -0.05 | -12.50% | 0.00 | 9 | 188 | 1.22 | 0.08 | 0.01 | -0.15 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 97.00 | 0.23 | 0.42 | 0.33 | 0.46 | +0.07 | +17.95% | 0.00 | 2 | 119 | 1.38 | 0.07 | 0.01 | -0.14 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 98.00 | 0.25 | 0.34 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.54 | 0.06 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 99.00 | 0.25 | 0.36 | 0.31 | 0.26 | -0.06 | -18.75% | 0.00 | 1 | 77 | 1.34 | 0.06 | 0.01 | -0.12 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 100.00 | 0.22 | 0.28 | 0.25 | 0.24 | -0.10 | -29.42% | 0.00 | 382 | 2,629 | 1.45 | 0.05 | 0.01 | -0.11 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 101.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.05 | -16.67% | 0.00 | 21 | 176 | 1.48 | 0.05 | 0.01 | -0.10 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 105.00 | 0.14 | 0.19 | 0.17 | 0.15 | -0.06 | -28.58% | 0.00 | 57 | 603 | 1.44 | 0.03 | 0.01 | -0.07 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.36 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 646 | 1.52 | 0.02 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 115.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 28 | 324 | 1.57 | 0.01 | 0.00 | -0.03 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 120.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 39 | 372 | 1.74 | 0.01 | 0.00 | -0.02 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 125.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 9 | 246 | 1.80 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 101 | 1,865 | 2.67 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 356 | 2.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 35.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.18 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 36.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 37.00 | 0.01 | 0.05 | 0.03 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 37.50 | 0.01 | 0.12 | 0.07 | 0.06 | % | 0.00 | 5 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:54 PM EST | |
| 38.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 38.50 | 0.01 | 0.05 | 0.03 | 0.13 | +0.11 | +550.00% | 0.00 | 24 | 62 | 2.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 39.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 31 | 114 | 1.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 39.50 | 0.01 | 0.06 | 0.04 | 0.07 | -0.05 | -41.67% | 0.00 | 42 | 14 | 2.07 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 40.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 20 | 2.39 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 41.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.10 | -83.34% | 0.00 | 1 | 85 | 1.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 78 | 1.60 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 42.50 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 25 | 1.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 43.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 37 | 247 | 1.59 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 43.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 4 | 35 | 1.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 178 | 1.66 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 44.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 45.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 15 | 1,039 | 1.38 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 45.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 46.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 5 | 73 | 1.60 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 46.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 10 | 15 | 1.99 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 48.00 | 0.01 | 0.09 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 8 | 182 | 1.77 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 48.50 | 0.02 | 0.11 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 4 | 98 | 1.50 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 49.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.12 | -60.00% | 0.00 | 12 | 243 | 1.45 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 49.50 | 0.06 | 0.16 | 0.11 | 0.08 | -0.01 | -11.12% | 0.00 | 8 | 294 | 1.51 | -0.01 | 0.00 | -0.02 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 50.00 | 0.06 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 147 | 2,933 | 1.48 | -0.01 | 0.00 | -0.02 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 51.00 | 0.10 | 0.19 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 12 | 94 | 1.28 | -0.01 | 0.00 | -0.03 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 52.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 88 | 83 | 1.39 | -0.02 | 0.00 | -0.04 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 53.00 | 0.03 | 0.25 | 0.14 | 0.13 | -0.07 | -35.00% | 0.00 | 1 | 153 | 1.37 | -0.03 | 0.01 | -0.05 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 54.00 | 0.17 | 0.25 | 0.21 | 0.23 | -0.02 | -8.00% | 0.00 | 867 | 502 | 1.20 | -0.04 | 0.01 | -0.06 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 55.00 | 0.26 | 0.31 | 0.29 | 0.31 | +0.04 | +14.82% | 0.01 | 147 | 729 | 1.23 | -0.05 | 0.01 | -0.08 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 56.00 | 0.31 | 0.42 | 0.37 | 0.35 | -0.02 | -5.41% | 0.01 | 967 | 294 | 1.22 | -0.06 | 0.01 | -0.09 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 57.00 | 0.40 | 0.54 | 0.47 | 0.47 | -0.08 | -14.55% | 0.01 | 131 | 749 | 1.21 | -0.07 | 0.01 | -0.11 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 58.00 | 0.51 | 0.64 | 0.58 | 0.58 | -0.02 | -3.34% | 0.01 | 82 | 196 | 1.24 | -0.09 | 0.01 | -0.13 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 59.00 | 0.64 | 0.80 | 0.72 | 0.67 | 0.00 | 0.00% | 0.01 | 89 | 288 | 1.19 | -0.10 | 0.02 | -0.15 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 60.00 | 0.82 | 0.92 | 0.87 | 0.83 | +0.03 | +3.75% | 0.01 | 407 | 1,235 | 1.22 | -0.12 | 0.02 | -0.17 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 61.00 | 1.01 | 1.10 | 1.06 | 1.05 | +0.05 | +5.00% | 0.02 | 184 | 397 | 1.22 | -0.15 | 0.02 | -0.19 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 62.00 | 1.19 | 1.40 | 1.30 | 1.40 | +0.28 | +25.00% | 0.02 | 150 | 288 | 1.23 | -0.17 | 0.02 | -0.21 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 63.00 | 1.51 | 1.63 | 1.57 | 1.48 | +0.05 | +3.50% | 0.02 | 110 | 353 | 1.23 | -0.20 | 0.02 | -0.23 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 64.00 | 1.75 | 1.94 | 1.85 | 1.78 | +0.19 | +11.95% | 0.03 | 107 | 223 | 1.21 | -0.22 | 0.02 | -0.25 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 65.00 | 2.05 | 2.30 | 2.18 | 2.10 | +0.13 | +6.60% | 0.03 | 302 | 851 | 1.22 | -0.25 | 0.03 | -0.27 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 66.00 | 2.43 | 2.63 | 2.53 | 2.61 | +0.28 | +12.02% | 0.04 | 90 | 347 | 1.23 | -0.28 | 0.03 | -0.29 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 67.00 | 2.83 | 3.05 | 2.94 | 3.06 | -0.02 | -0.65% | 0.04 | 170 | 243 | 1.23 | -0.31 | 0.03 | -0.31 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 68.00 | 3.15 | 3.40 | 3.28 | 3.22 | +0.14 | +4.55% | 0.05 | 112 | 665 | 1.23 | -0.34 | 0.03 | -0.32 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 69.00 | 3.65 | 4.05 | 3.85 | 3.71 | +0.21 | +6.00% | 0.06 | 50 | 333 | 1.23 | -0.38 | 0.03 | -0.33 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 70.00 | 4.25 | 4.50 | 4.38 | 4.25 | +0.29 | +7.33% | 0.06 | 375 | 1,828 | 1.23 | -0.41 | 0.03 | -0.34 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 71.00 | 4.55 | 5.20 | 4.88 | 5.10 | +0.60 | +13.34% | 0.07 | 134 | 316 | 1.23 | -0.44 | 0.03 | -0.35 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 72.00 | 5.20 | 5.80 | 5.50 | 5.51 | +0.52 | +10.43% | 0.08 | 78 | 279 | 1.24 | -0.47 | 0.03 | -0.35 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 73.00 | 5.75 | 6.35 | 6.05 | 6.18 | +0.16 | +2.66% | 0.08 | 1 | 123 | 1.35 | -0.50 | 0.03 | -0.36 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 74.00 | 6.40 | 7.05 | 6.73 | 6.57 | 0.00 | 0.00% | 0.09 | 0 | 93 | 1.24 | -0.53 | 0.03 | -0.36 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 75.00 | 7.05 | 7.70 | 7.38 | 7.76 | +0.94 | +13.79% | 0.10 | 23 | 173 | 1.21 | -0.56 | 0.03 | -0.36 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 76.00 | 7.75 | 8.45 | 8.10 | 7.00 | -1.10 | -13.58% | 0.11 | 1 | 80 | 1.28 | -0.59 | 0.03 | -0.35 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 77.00 | 8.55 | 9.15 | 8.85 | 8.30 | 0.00 | 0.00% | 0.11 | 0 | 101 | 1.25 | -0.62 | 0.03 | -0.35 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 78.00 | 9.30 | 9.90 | 9.60 | 9.49 | 0.00 | 0.00% | 0.12 | 0 | 30 | 1.21 | -0.64 | 0.03 | -0.34 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 79.00 | 10.10 | 10.65 | 10.38 | 10.01 | +0.33 | +3.41% | 0.13 | 8 | 35 | 1.12 | -0.67 | 0.03 | -0.34 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 80.00 | 10.85 | 11.60 | 11.23 | 11.25 | +0.65 | +6.14% | 0.14 | 22 | 254 | 1.50 | -0.69 | 0.03 | -0.33 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 81.00 | 11.70 | 12.30 | 12.00 | 13.40 | 0.00 | 0.00% | 0.15 | 0 | 41 | 1.10 | -0.71 | 0.03 | -0.32 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 82.00 | 12.50 | 13.20 | 12.85 | 12.48 | 0.00 | 0.00% | 0.16 | 0 | 58 | 1.30 | -0.74 | 0.02 | -0.31 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 83.00 | 13.35 | 14.10 | 13.73 | 14.12 | -2.23 | -13.64% | 0.17 | 1 | 26 | 1.38 | -0.76 | 0.02 | -0.30 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 84.00 | 14.20 | 14.90 | 14.55 | 15.27 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.37 | -0.78 | 0.02 | -0.28 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 85.00 | 15.10 | 15.95 | 15.53 | 16.20 | 0.00 | 0.00% | 0.18 | 0 | 102 | 1.54 | -0.79 | 0.02 | -0.27 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 86.00 | 15.95 | 16.65 | 16.30 | 18.48 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.46 | -0.81 | 0.02 | -0.26 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 87.00 | 16.75 | 18.05 | 17.40 | 16.41 | 0.00 | 0.00% | 0.20 | 0 | 8 | 2.01 | -0.82 | 0.02 | -0.25 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 88.00 | 17.80 | 19.05 | 18.43 | 17.54 | 0.00 | 0.00% | 0.21 | 0 | 11 | 2.02 | -0.84 | 0.02 | -0.24 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 89.00 | 18.40 | 20.00 | 19.20 | 18.00 | 0.00 | 0.00% | 0.22 | 0 | 86 | 2.07 | -0.85 | 0.02 | -0.23 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 90.00 | 19.45 | 20.90 | 20.18 | 22.18 | 0.00 | 0.00% | 0.22 | 0 | 67 | 2.09 | -0.86 | 0.02 | -0.21 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 91.00 | 20.25 | 21.90 | 21.08 | 23.29 | 0.00 | 0.00% | 0.23 | 0 | 55 | 1.56 | -0.87 | 0.02 | -0.20 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 92.00 | 21.20 | 23.25 | 22.23 | 22.90 | 0.00 | 0.00% | 0.24 | 0 | 6 | 2.15 | -0.88 | 0.01 | -0.19 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 93.00 | 21.65 | 24.45 | 23.05 | 24.00 | 0.00 | 0.00% | 0.25 | 0 | 36 | 2.17 | -0.90 | 0.01 | -0.18 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 94.00 | 22.65 | 25.20 | 23.93 | 30.41 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.21 | -0.91 | 0.01 | -0.17 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 95.00 | 23.60 | 26.40 | 25.00 | 26.39 | 0.00 | 0.00% | 0.26 | 0 | 24 | 2.24 | -0.91 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 96.00 | 24.55 | 27.35 | 25.95 | 26.49 | 0.00 | 0.00% | 0.27 | 0 | 22 | 2.27 | -0.92 | 0.01 | -0.15 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 97.00 | 25.55 | 28.05 | 26.80 | 29.30 | 0.00 | 0.00% | 0.28 | 0 | 8 | 2.30 | -0.93 | 0.01 | -0.14 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 98.00 | 26.50 | 29.15 | 27.83 | 36.80 | 0.00 | 0.00% | 0.28 | 0 | 8 | 2.33 | -0.94 | 0.01 | -0.12 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 99.00 | 27.50 | 30.10 | 28.80 | 41.67 | 0.00 | 0.00% | 0.29 | 0 | 7 | 2.37 | -0.94 | 0.01 | -0.12 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 100.00 | 28.55 | 30.70 | 29.63 | 31.54 | 0.00 | 0.00% | 0.30 | 0 | 32 | 2.40 | -0.95 | 0.01 | -0.11 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 101.00 | 29.50 | 32.10 | 30.80 | 47.57 | 0.00 | 0.00% | 0.30 | 0 | 18 | 2.43 | -0.95 | 0.01 | -0.10 | 7/29/2026 | 8/7/2026 3:59:54 PM EST |
| 105.00 | 33.90 | 35.85 | 34.88 | 35.67 | 0.00 | 0.00% | 0.33 | 0 | 18 | 2.57 | -0.97 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 110.00 | 38.65 | 41.05 | 39.85 | 52.85 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.73 | -0.98 | 0.00 | -0.05 | 7/27/2026 | 8/7/2026 3:59:54 PM EST |
| 115.00 | 43.45 | 46.05 | 44.75 | 47.89 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.89 | -0.99 | 0.00 | -0.03 | 7/13/2026 | 8/7/2026 3:59:54 PM EST |
| 120.00 | 48.70 | 50.95 | 49.83 | 52.77 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.05 | -0.99 | 0.00 | -0.02 | 7/13/2026 | 8/7/2026 3:59:54 PM EST |
| 125.00 | 53.60 | 56.00 | 54.80 | % | 0.44 | 0 | 0 | 3.19 | -1.00 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST |