Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $45.92 as of 8/12/2025 2:05:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 44.45 | 45.75 | 45.10 | 47.50 | 0.00 | 0.00% | 9.02 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:54 AM EST |
| 7.50 | 42.30 | 43.75 | 43.03 | 45.70 | +7.25 | +18.86% | 5.74 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 10.00 | 40.05 | 40.40 | 40.23 | 41.00 | -1.83 | -4.28% | 4.02 | 3 | 264 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 11.00 | 38.60 | 39.60 | 39.10 | 12.25 | 0.00 | 0.00% | 3.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/12/2025 11:58:54 AM EST |
| 12.50 | 37.20 | 38.10 | 37.65 | 44.55 | 0.00 | 0.00% | 3.01 | 0 | 84 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:58:54 AM EST |
| 14.00 | 35.75 | 36.60 | 36.18 | 37.17 | +11.37 | +44.07% | 2.58 | 9 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 15.00 | 35.05 | 35.40 | 35.23 | 36.65 | -2.20 | -5.67% | 2.35 | 2 | 173 | 8.69 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 16.00 | 33.70 | 34.60 | 34.15 | 41.00 | 0.00 | 0.00% | 2.13 | 0 | 99 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:54 AM EST |
| 17.50 | 32.50 | 33.35 | 32.93 | 33.72 | +0.72 | +2.19% | 1.88 | 1 | 182 | 6.60 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 19.00 | 30.75 | 32.20 | 31.48 | 31.30 | 0.00 | 0.00% | 1.66 | 0 | 63 | 7.24 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 11:58:54 AM EST |
| 20.00 | 30.10 | 30.65 | 30.38 | 33.00 | +5.94 | +21.96% | 1.52 | 1 | 681 | 6.77 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 21.00 | 28.80 | 30.25 | 29.53 | 29.90 | 0.00 | 0.00% | 1.41 | 0 | 142 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:54 AM EST |
| 22.50 | 27.55 | 27.95 | 27.75 | 28.50 | +3.92 | +15.95% | 1.23 | 2 | 637 | 6.94 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 24.00 | 25.95 | 26.40 | 26.18 | 22.51 | 0.00 | 0.00% | 1.09 | 0 | 502 | 6.29 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 25.00 | 24.95 | 25.65 | 25.30 | 25.83 | +3.33 | +14.80% | 1.01 | 24 | 3,012 | 4.35 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 26.00 | 24.10 | 24.55 | 24.33 | 24.90 | +4.84 | +24.13% | 0.94 | 1 | 1,262 | 4.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 27.00 | 23.05 | 24.10 | 23.58 | 24.36 | +4.81 | +24.61% | 0.87 | 16 | 1,848 | 4.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 28.00 | 22.10 | 22.35 | 22.23 | 24.10 | +6.15 | +34.27% | 0.79 | 9 | 1,506 | 4.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 29.00 | 21.05 | 21.50 | 21.28 | 25.00 | +7.93 | +46.46% | 0.73 | 1 | 303 | 3.52 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 30.00 | 19.85 | 20.60 | 20.23 | 20.75 | +4.25 | +25.76% | 0.67 | 24 | 12,782 | 4.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 31.00 | 19.00 | 19.45 | 19.23 | 19.95 | +4.65 | +30.40% | 0.62 | 31 | 616 | 3.73 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 32.00 | 18.05 | 18.65 | 18.35 | 22.00 | +7.45 | +51.21% | 0.57 | 6 | 782 | 5.41 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 33.00 | 16.55 | 18.30 | 17.43 | 21.40 | +7.77 | +57.01% | 0.53 | 6 | 438 | 3.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 34.00 | 14.60 | 16.55 | 15.58 | 21.05 | +8.95 | +73.97% | 0.46 | 34 | 342 | 2.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 35.00 | 15.05 | 15.50 | 15.28 | 17.21 | +5.71 | +49.66% | 0.44 | 11 | 6,064 | 2.87 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 36.00 | 14.05 | 14.45 | 14.25 | 16.11 | +5.49 | +51.70% | 0.40 | 5 | 309 | 3.77 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 37.00 | 12.75 | 13.50 | 13.13 | 17.51 | +8.20 | +88.08% | 0.35 | 21 | 2,738 | 3.94 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 38.00 | 12.05 | 12.80 | 12.43 | 13.59 | +3.97 | +41.27% | 0.33 | 6 | 508 | 2.63 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 39.00 | 11.20 | 11.40 | 11.30 | 12.70 | +4.52 | +55.26% | 0.29 | 2 | 817 | 2.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 40.00 | 10.00 | 10.40 | 10.20 | 11.15 | +4.15 | +59.29% | 0.26 | 817 | 2,786 | 1.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 41.00 | 9.05 | 9.50 | 9.28 | 10.05 | +4.00 | +66.12% | 0.23 | 17 | 645 | 1.72 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 42.00 | 8.10 | 8.60 | 8.35 | 8.80 | +3.37 | +62.07% | 0.20 | 33 | 383 | 1.57 | 0.99 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 43.00 | 7.05 | 7.50 | 7.28 | 7.80 | +3.00 | +62.50% | 0.17 | 148 | 579 | 1.49 | 0.97 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 44.00 | 6.15 | 6.50 | 6.33 | 6.80 | +2.65 | +63.86% | 0.14 | 80 | 452 | 1.39 | 0.95 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 45.00 | 5.35 | 5.75 | 5.55 | 5.39 | +1.69 | +45.68% | 0.12 | 398 | 3,824 | 0.75 | 0.92 | 0.03 | -0.13 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 46.00 | 4.50 | 4.70 | 4.60 | 4.56 | +1.36 | +42.50% | 0.10 | 945 | 961 | 1.17 | 0.88 | 0.04 | -0.17 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 47.00 | 3.75 | 4.05 | 3.90 | 4.30 | +1.64 | +61.66% | 0.08 | 1,538 | 2,130 | 0.90 | 0.83 | 0.05 | -0.21 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 47.50 | 3.35 | 4.25 | 3.80 | 3.50 | +1.05 | +42.86% | 0.08 | 253 | 552 | 0.92 | 0.80 | 0.06 | -0.23 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 48.00 | 2.97 | 3.30 | 3.14 | 2.88 | +0.61 | +26.88% | 0.07 | 1,149 | 960 | 0.98 | 0.76 | 0.07 | -0.25 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 48.50 | 2.47 | 3.00 | 2.74 | 3.40 | +1.25 | +58.14% | 0.06 | 147 | 311 | 0.89 | 0.73 | 0.07 | -0.27 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 49.00 | 2.35 | 2.65 | 2.50 | 2.52 | +0.52 | +26.00% | 0.05 | 465 | 1,029 | 0.99 | 0.69 | 0.08 | -0.28 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 49.50 | 2.08 | 2.33 | 2.21 | 2.40 | +0.63 | +35.60% | 0.04 | 98 | 269 | 0.93 | 0.65 | 0.08 | -0.30 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 50.00 | 1.88 | 2.12 | 2.00 | 1.92 | +0.24 | +14.29% | 0.04 | 4,539 | 15,005 | 0.96 | 0.61 | 0.08 | -0.31 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 50.50 | 1.64 | 1.80 | 1.72 | 1.90 | +0.40 | +26.67% | 0.03 | 111 | 403 | 0.93 | 0.57 | 0.08 | -0.31 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 51.00 | 1.38 | 1.69 | 1.54 | 1.55 | +0.18 | +13.14% | 0.03 | 736 | 21,509 | 0.95 | 0.52 | 0.09 | -0.31 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 51.50 | 1.22 | 1.46 | 1.34 | 1.30 | +0.05 | +4.00% | 0.03 | 363 | 8,482 | 0.94 | 0.48 | 0.09 | -0.31 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 52.00 | 1.09 | 1.23 | 1.16 | 1.11 | -0.05 | -4.31% | 0.02 | 1,605 | 989 | 0.96 | 0.44 | 0.08 | -0.31 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 52.50 | 0.94 | 1.16 | 1.05 | 0.93 | -0.12 | -11.43% | 0.02 | 285 | 232 | 0.97 | 0.40 | 0.08 | -0.30 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 53.00 | 0.80 | 0.91 | 0.86 | 0.84 | -0.14 | -14.29% | 0.02 | 1,475 | 880 | 0.97 | 0.36 | 0.08 | -0.29 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 53.50 | 0.70 | 0.78 | 0.74 | 0.79 | -0.11 | -12.23% | 0.01 | 359 | 260 | 0.97 | 0.32 | 0.08 | -0.28 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 54.00 | 0.57 | 0.65 | 0.61 | 0.62 | -0.21 | -25.31% | 0.01 | 1,433 | 1,676 | 0.95 | 0.29 | 0.07 | -0.27 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 54.50 | 0.47 | 0.69 | 0.58 | 0.86 | +0.13 | +17.81% | 0.01 | 745 | 606 | 0.97 | 0.26 | 0.07 | -0.25 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 55.00 | 0.41 | 0.56 | 0.49 | 0.43 | -0.27 | -38.58% | 0.01 | 7,933 | 5,400 | 0.99 | 0.23 | 0.06 | -0.23 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 55.50 | 0.32 | 0.56 | 0.44 | 0.58 | -0.05 | -7.94% | 0.01 | 318 | 216 | 0.94 | 0.20 | 0.06 | -0.22 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 56.00 | 0.27 | 0.44 | 0.36 | 0.52 | -0.15 | -22.39% | 0.01 | 2,429 | 790 | 1.01 | 0.17 | 0.05 | -0.20 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 56.50 | 0.23 | 0.31 | 0.27 | 0.40 | -0.12 | -23.08% | 0.00 | 204 | 220 | 0.98 | 0.15 | 0.05 | -0.18 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 57.00 | 0.20 | 0.27 | 0.24 | 0.23 | -0.26 | -53.07% | 0.00 | 2,276 | 805 | 1.00 | 0.13 | 0.04 | -0.16 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 58.00 | 0.13 | 0.20 | 0.17 | 0.18 | -0.30 | -62.50% | 0.00 | 663 | 757 | 0.96 | 0.09 | 0.04 | -0.13 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 59.00 | 0.09 | 0.15 | 0.12 | 0.15 | -0.23 | -60.53% | 0.00 | 751 | 556 | 1.04 | 0.07 | 0.03 | -0.10 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.24 | -75.00% | 0.00 | 5,669 | 10,642 | 1.06 | 0.05 | 0.02 | -0.08 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 61.00 | 0.01 | 0.15 | 0.08 | 0.09 | -0.16 | -64.00% | 0.00 | 162 | 272 | 1.01 | 0.03 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 62.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.16 | -69.57% | 0.00 | 1,384 | 1,327 | 1.08 | 0.02 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 63.00 | 0.02 | 0.11 | 0.07 | 0.03 | -0.21 | -87.50% | 0.00 | 198 | 321 | 1.10 | 0.01 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 64.00 | 0.00 | 0.27 | 0.14 | 0.27 | +0.05 | +22.73% | 0.00 | 21 | 282 | 1.11 | 0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 65.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.14 | -87.50% | 0.00 | 944 | 3,023 | 1.17 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 66.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 3 | 280 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 67.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.09 | -81.82% | 0.00 | 149 | 450 | 1.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 17 | 84 | 1.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 69.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 0.00 | 16 | 270 | 1.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 1,615 | 2,825 | 1.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 71.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.88 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 72.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 96 | 1.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 73.00 | 0.00 | 0.43 | 0.22 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.51 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 4 | 175 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 83 | 1,728 | 1.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.92 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 77.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.29 | -90.63% | 0.00 | 2 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 78.00 | 0.00 | 0.44 | 0.22 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.59 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
| 79.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 336 | 4,181 | 1.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 81.00 | 0.00 | 0.37 | 0.19 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.61 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:54 AM EST |
| 82.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.48 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 83.00 | 0.00 | 0.37 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.71 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
| 84.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.89 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,399 | 2.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 86.00 | 0.00 | 0.41 | 0.21 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:54 AM EST |
| 87.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 88.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.08 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:54 AM EST |
| 89.00 | 0.00 | 0.63 | 0.32 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.39 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 38 | 1,417 | 2.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:54 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/12/2025 11:58:54 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 12.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:54 AM EST |
| 14.00 | 0.00 | 2.03 | 1.02 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:54 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 1,193 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,453 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:54 AM EST |
| 17.50 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3,922 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:54 AM EST |
| 19.00 | 0.00 | 0.41 | 0.21 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:54 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,404 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:54 AM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,878 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 22.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,110 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 2,389 | 2.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,238 | 2.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 27.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 1,891 | 3.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 28.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.03 | -75.00% | 0.00 | 186 | 1,338 | 2.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 29.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.04 | -80.00% | 0.00 | 144 | 528 | 3.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 202 | 13,954 | 2.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 14 | 1,920 | 2.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.12 | -92.31% | 0.00 | 19 | 479 | 2.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 50 | 3,642 | 1.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 26 | 575 | 2.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.24 | -96.00% | 0.00 | 632 | 7,614 | 1.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.32 | -96.97% | 0.00 | 236 | 838 | 1.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 37.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.39 | -95.13% | 0.00 | 294 | 724 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 38.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.54 | -96.43% | 0.00 | 370 | 2,889 | 1.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 39.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.71 | -95.95% | 0.00 | 581 | 954 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 40.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.92 | -96.85% | 0.00 | 2,034 | 8,173 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 41.00 | 0.03 | 0.04 | 0.04 | 0.03 | -1.17 | -97.50% | 0.00 | 962 | 3,649 | 1.17 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 42.00 | 0.05 | 0.08 | 0.07 | 0.08 | -1.42 | -94.67% | 0.00 | 678 | 3,334 | 1.14 | -0.01 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 43.00 | 0.06 | 0.10 | 0.08 | 0.09 | -1.75 | -95.11% | 0.00 | 7,368 | 39,000 | 1.07 | -0.03 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 44.00 | 0.11 | 0.17 | 0.14 | 0.13 | -2.14 | -94.28% | 0.00 | 1,188 | 9,566 | 1.03 | -0.05 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 45.00 | 0.19 | 0.26 | 0.23 | 0.26 | -2.42 | -90.30% | 0.01 | 1,880 | 5,420 | 1.04 | -0.08 | 0.03 | -0.13 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 46.00 | 0.30 | 0.54 | 0.42 | 0.46 | -2.74 | -85.63% | 0.01 | 1,506 | 2,196 | 1.01 | -0.12 | 0.04 | -0.17 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 47.00 | 0.51 | 0.67 | 0.59 | 0.60 | -3.14 | -83.96% | 0.01 | 496 | 1,112 | 0.98 | -0.17 | 0.05 | -0.21 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 47.50 | 0.62 | 0.91 | 0.77 | 0.75 | -3.35 | -81.71% | 0.02 | 187 | 672 | 1.01 | -0.20 | 0.06 | -0.23 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 48.00 | 0.76 | 0.93 | 0.85 | 0.90 | -3.56 | -79.83% | 0.02 | 830 | 950 | 1.03 | -0.24 | 0.07 | -0.25 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 48.50 | 0.97 | 1.15 | 1.06 | 0.95 | -3.79 | -79.96% | 0.02 | 237 | 147 | 0.99 | -0.27 | 0.07 | -0.27 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 49.00 | 1.17 | 1.30 | 1.24 | 1.02 | -4.08 | -80.00% | 0.03 | 461 | 499 | 1.03 | -0.31 | 0.08 | -0.28 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 49.50 | 1.38 | 1.51 | 1.45 | 1.45 | -3.70 | -71.85% | 0.03 | 87 | 66 | 1.02 | -0.35 | 0.08 | -0.30 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 50.00 | 1.68 | 1.77 | 1.73 | 1.75 | -4.08 | -69.99% | 0.03 | 3,042 | 3,292 | 0.99 | -0.39 | 0.08 | -0.31 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 50.50 | 1.90 | 2.12 | 2.01 | 2.00 | -3.90 | -66.11% | 0.04 | 79 | 69 | 1.02 | -0.43 | 0.08 | -0.31 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 51.00 | 2.10 | 2.35 | 2.23 | 2.11 | -4.44 | -67.79% | 0.04 | 749 | 277 | 1.01 | -0.48 | 0.09 | -0.31 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 51.50 | 2.49 | 2.78 | 2.64 | 2.65 | -4.08 | -60.63% | 0.05 | 701 | 191 | 1.02 | -0.52 | 0.09 | -0.31 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 52.00 | 2.81 | 2.96 | 2.89 | 2.96 | -4.24 | -58.89% | 0.06 | 1,488 | 479 | 1.02 | -0.56 | 0.08 | -0.31 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 52.50 | 3.10 | 3.30 | 3.20 | 2.48 | -5.02 | -66.94% | 0.06 | 58 | 94 | 1.02 | -0.60 | 0.08 | -0.30 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 53.00 | 3.50 | 3.70 | 3.60 | 2.90 | -5.17 | -64.07% | 0.07 | 616 | 302 | 1.01 | -0.64 | 0.08 | -0.29 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 53.50 | 3.85 | 4.15 | 4.00 | 3.50 | -4.70 | -57.32% | 0.07 | 614 | 51 | 1.02 | -0.68 | 0.08 | -0.28 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 54.00 | 4.10 | 4.45 | 4.28 | 4.30 | -4.05 | -48.51% | 0.08 | 207 | 1,352 | 1.06 | -0.71 | 0.07 | -0.27 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 54.50 | 4.50 | 4.85 | 4.68 | 3.45 | -5.10 | -59.65% | 0.09 | 20 | 33 | 1.02 | -0.74 | 0.07 | -0.25 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 55.00 | 5.05 | 5.35 | 5.20 | 4.50 | -5.60 | -55.45% | 0.09 | 282 | 1,437 | 1.04 | -0.77 | 0.06 | -0.23 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 55.50 | 5.45 | 5.75 | 5.60 | 4.20 | -3.95 | -48.47% | 0.10 | 61 | 31 | 1.05 | -0.80 | 0.06 | -0.22 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 56.00 | 5.75 | 6.75 | 6.25 | 5.55 | -4.78 | -46.28% | 0.11 | 112 | 182 | 0.89 | -0.83 | 0.05 | -0.20 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 56.50 | 6.30 | 6.65 | 6.48 | 4.90 | -1.95 | -28.47% | 0.11 | 1 | 1 | 1.10 | -0.85 | 0.05 | -0.18 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 57.00 | 6.75 | 7.10 | 6.93 | 5.63 | -5.77 | -50.62% | 0.12 | 60 | 112 | 1.05 | -0.87 | 0.04 | -0.16 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 58.00 | 7.75 | 8.05 | 7.90 | 5.30 | -7.10 | -57.26% | 0.14 | 93 | 141 | 1.07 | -0.91 | 0.04 | -0.13 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 59.00 | 8.60 | 9.05 | 8.83 | 13.20 | 0.00 | 0.00% | 0.15 | 0 | 160 | 1.10 | -0.93 | 0.03 | -0.10 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 60.00 | 9.45 | 9.95 | 9.70 | 8.95 | -5.66 | -38.75% | 0.16 | 38 | 1,359 | 1.33 | -0.95 | 0.02 | -0.08 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 61.00 | 9.80 | 11.20 | 10.50 | 9.30 | -0.85 | -8.38% | 0.17 | 7 | 46 | 1.36 | -0.97 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 62.00 | 11.60 | 11.90 | 11.75 | 11.30 | -3.05 | -21.26% | 0.19 | 2 | 122 | 2.18 | -0.98 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 63.00 | 12.45 | 12.95 | 12.70 | 8.40 | -3.50 | -29.42% | 0.20 | 2 | 53 | 1.84 | -0.99 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 64.00 | 13.50 | 13.95 | 13.73 | 12.70 | +0.90 | +7.63% | 0.21 | 21 | 16 | 1.54 | -0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 65.00 | 14.50 | 14.95 | 14.73 | 14.60 | -4.87 | -25.02% | 0.23 | 70 | 162 | 1.52 | -0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 66.00 | 15.60 | 16.25 | 15.93 | 10.40 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.63 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:54 AM EST |
| 67.00 | 16.25 | 17.35 | 16.80 | 14.90 | +4.30 | +40.57% | 0.25 | 2 | 5 | 2.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 68.00 | 16.95 | 18.80 | 17.88 | 20.88 | 0.00 | 0.00% | 0.26 | 0 | 16 | 3.03 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 69.00 | 18.20 | 19.25 | 18.73 | 16.10 | -5.72 | -26.22% | 0.27 | 6 | 16 | 2.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 70.00 | 19.60 | 20.00 | 19.80 | 16.70 | -7.08 | -29.78% | 0.28 | 21 | 212 | 3.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 71.00 | 20.45 | 21.15 | 20.80 | 18.70 | -0.40 | -2.10% | 0.29 | 2 | 3 | 3.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 72.00 | 19.75 | 22.65 | 21.20 | % | 0.29 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 73.00 | 20.75 | 24.10 | 22.43 | 21.10 | % | 0.31 | 3 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST | |
| 74.00 | 21.75 | 25.20 | 23.48 | 16.10 | 0.00 | 0.00% | 0.32 | 0 | 65 | 4.14 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:54 AM EST |
| 75.00 | 22.75 | 26.25 | 24.50 | % | 0.33 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 76.00 | 23.75 | 27.30 | 25.53 | 28.15 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.32 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
| 77.00 | 24.75 | 28.05 | 26.40 | % | 0.34 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 78.00 | 25.75 | 29.50 | 27.63 | % | 0.35 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 79.00 | 26.75 | 30.45 | 28.60 | % | 0.36 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 80.00 | 27.75 | 31.45 | 29.60 | 29.40 | 0.00 | 0.00% | 0.37 | 0 | 29 | 4.68 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:54 AM EST |
| 81.00 | 28.75 | 32.25 | 30.50 | % | 0.38 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 82.00 | 29.75 | 32.85 | 31.30 | 23.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:54 AM EST |
| 83.00 | 30.75 | 34.05 | 32.40 | % | 0.39 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 84.00 | 31.75 | 35.15 | 33.45 | % | 0.40 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 85.00 | 32.75 | 35.95 | 34.35 | 33.72 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.86 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:54 AM EST |
| 86.00 | 33.75 | 37.05 | 35.40 | 37.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
| 87.00 | 34.75 | 38.05 | 36.40 | % | 0.42 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 88.00 | 35.75 | 39.25 | 37.50 | 36.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
| 89.00 | 36.75 | 40.25 | 38.50 | % | 0.43 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 90.00 | 37.75 | 41.05 | 39.40 | % | 0.44 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST |