Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $44.97 as of 8/22/2025 7:46:25 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 | 15.70 | 18.00 | 16.85 | 17.75 | 0.00 | 0.00% | 0.56 | 0 | 12 | 2.27 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 34.00 | 12.55 | 14.65 | 13.60 | % | 0.40 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 35.00 | 10.70 | 13.15 | 11.93 | 11.66 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 35.50 | 11.40 | 12.60 | 12.00 | % | 0.34 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 36.00 | 10.25 | 11.95 | 11.10 | 10.96 | +2.21 | +25.26% | 0.31 | 2 | 7 | 1.59 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 36.50 | 9.10 | 12.05 | 10.58 | % | 0.29 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 37.00 | 9.65 | 11.40 | 10.53 | 10.95 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.42 | 0.99 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 37.50 | 8.35 | 10.90 | 9.63 | % | 0.26 | 0 | 0 | 1.36 | 0.99 | 0.01 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 38.00 | 7.90 | 10.55 | 9.23 | 8.97 | +1.87 | +26.34% | 0.24 | 2 | 7 | 1.30 | 0.98 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 38.50 | 7.15 | 10.25 | 8.70 | % | 0.23 | 0 | 0 | 1.32 | 0.98 | 0.01 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 39.00 | 7.55 | 8.65 | 8.10 | 5.80 | +0.10 | +1.76% | 0.21 | 1 | 90 | 0.99 | 0.97 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 39.50 | 6.55 | 9.05 | 7.80 | 4.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.23 | 0.96 | 0.02 | -0.05 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 7.20 | 7.50 | 7.35 | 7.15 | +1.62 | +29.30% | 0.18 | 68 | 270 | 0.85 | 0.95 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 40.50 | 6.35 | 7.15 | 6.75 | 6.26 | +1.48 | +30.97% | 0.17 | 1 | 2 | 0.55 | 0.93 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 41.00 | 6.25 | 6.45 | 6.35 | 5.80 | +2.10 | +56.76% | 0.15 | 2 | 75 | 0.73 | 0.92 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 41.50 | 5.80 | 6.55 | 6.18 | 3.65 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.93 | 0.90 | 0.04 | -0.08 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 42.00 | 5.35 | 5.90 | 5.63 | 5.43 | +1.53 | +39.24% | 0.13 | 36 | 38 | 0.70 | 0.88 | 0.04 | -0.09 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 42.50 | 4.20 | 6.00 | 5.10 | 4.45 | +0.95 | +27.15% | 0.12 | 10 | 29 | 0.36 | 0.85 | 0.05 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 43.00 | 4.25 | 5.65 | 4.95 | 4.17 | +0.97 | +30.32% | 0.12 | 2 | 88 | 0.58 | 0.83 | 0.05 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 43.50 | 3.55 | 4.30 | 3.93 | 4.05 | % | 0.09 | 1 | 0 | 0.55 | 0.80 | 0.06 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 44.00 | 3.75 | 3.90 | 3.83 | 3.82 | +1.32 | +52.80% | 0.09 | 309 | 110 | 0.71 | 0.77 | 0.06 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 44.50 | 3.35 | 3.50 | 3.43 | 3.50 | +1.20 | +52.18% | 0.08 | 105 | 11 | 0.66 | 0.73 | 0.07 | -0.13 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 2.99 | 3.20 | 3.10 | 3.05 | +0.99 | +48.06% | 0.07 | 616 | 626 | 0.69 | 0.70 | 0.07 | -0.13 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 45.50 | 2.74 | 2.90 | 2.82 | 2.66 | +0.82 | +44.57% | 0.06 | 239 | 99 | 0.72 | 0.66 | 0.08 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 46.00 | 2.46 | 2.61 | 2.54 | 2.44 | +0.82 | +50.62% | 0.06 | 325 | 722 | 0.72 | 0.62 | 0.08 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 46.50 | 2.19 | 2.30 | 2.25 | 2.24 | +0.82 | +57.75% | 0.05 | 481 | 35,140 | 0.71 | 0.58 | 0.08 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 47.00 | 1.94 | 2.10 | 2.02 | 1.93 | +0.72 | +59.51% | 0.04 | 716 | 602 | 0.71 | 0.54 | 0.08 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 47.50 | 1.68 | 1.83 | 1.76 | 1.80 | +0.64 | +55.18% | 0.04 | 598 | 243 | 0.72 | 0.50 | 0.08 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 48.00 | 1.48 | 1.60 | 1.54 | 1.49 | +0.51 | +52.05% | 0.03 | 499 | 401 | 0.72 | 0.46 | 0.08 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 48.50 | 1.28 | 1.36 | 1.32 | 1.25 | +0.37 | +42.05% | 0.03 | 535 | 604 | 0.72 | 0.42 | 0.08 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 49.00 | 1.12 | 1.18 | 1.15 | 1.14 | +0.39 | +52.00% | 0.02 | 834 | 244 | 0.72 | 0.38 | 0.08 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 49.50 | 0.96 | 1.02 | 0.99 | 0.98 | +0.31 | +46.27% | 0.02 | 169 | 68 | 0.72 | 0.34 | 0.08 | -0.13 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 50.00 | 0.84 | 0.85 | 0.85 | 0.84 | +0.28 | +50.00% | 0.02 | 3,578 | 1,894 | 0.71 | 0.31 | 0.07 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 50.50 | 0.70 | 0.79 | 0.75 | 0.71 | +0.27 | +61.37% | 0.01 | 156 | 127 | 0.73 | 0.27 | 0.07 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 51.00 | 0.61 | 0.65 | 0.63 | 0.62 | +0.22 | +55.00% | 0.01 | 288 | 368 | 0.72 | 0.24 | 0.06 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 51.50 | 0.50 | 0.57 | 0.54 | 0.53 | +0.25 | +89.29% | 0.01 | 118 | 82 | 0.73 | 0.22 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 52.00 | 0.43 | 0.48 | 0.46 | 0.40 | +0.10 | +33.34% | 0.01 | 215 | 736 | 0.73 | 0.19 | 0.05 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 52.50 | 0.36 | 0.40 | 0.38 | 0.32 | +0.07 | +28.00% | 0.01 | 141 | 96 | 0.73 | 0.17 | 0.05 | -0.09 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 53.00 | 0.31 | 0.33 | 0.32 | 0.32 | +0.12 | +60.00% | 0.01 | 552 | 381 | 0.74 | 0.15 | 0.05 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 54.00 | 0.22 | 0.26 | 0.24 | 0.23 | +0.07 | +43.75% | 0.00 | 457 | 405 | 0.75 | 0.11 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.03 | +20.00% | 0.00 | 432 | 1,650 | 0.75 | 0.08 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 56.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.01 | +9.10% | 0.00 | 175 | 424 | 0.76 | 0.06 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 57.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 271 | 357 | 0.81 | 0.04 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 58.00 | 0.01 | 0.11 | 0.06 | 0.12 | -0.17 | -58.63% | 0.00 | 54 | 173 | 0.74 | 0.03 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 59.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.21 | -72.42% | 0.00 | 17 | 143 | 0.87 | 0.02 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 248 | 1,940 | 0.88 | 0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 61.00 | 0.00 | 0.29 | 0.15 | 0.11 | +0.03 | +37.50% | 0.00 | 9 | 36 | 1.27 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 62.00 | 0.00 | 0.23 | 0.12 | 0.11 | +0.08 | +266.67% | 0.00 | 6 | 64 | 1.26 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 63.00 | 0.00 | 0.46 | 0.23 | 0.09 | +0.05 | +125.00% | 0.00 | 9 | 61 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 64.00 | 0.00 | 0.17 | 0.09 | 0.17 | -0.09 | -34.62% | 0.00 | 4 | 67 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 0.04 | 0.15 | 0.10 | 0.06 | +0.03 | +100.00% | 0.00 | 108 | 1,174 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 66.00 | 0.00 | 1.04 | 0.52 | 0.01 | -0.19 | -95.00% | 0.01 | 20 | 182 | 2.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 67.00 | 0.00 | 1.29 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.36 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 68.00 | 0.00 | 0.47 | 0.24 | 0.05 | -0.54 | -91.53% | 0.00 | 2 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 69.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.65 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 0.02 | 0.10 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 794 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 71.00 | 0.00 | 1.28 | 0.64 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 72.00 | 0.00 | 1.28 | 0.64 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:53 PM EST |
| 73.00 | 0.00 | 1.28 | 0.64 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.70 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 74.00 | 0.00 | 1.29 | 0.65 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.28 | 0.64 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 153 | 2.81 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 76.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 77.00 | 0.00 | 1.28 | 0.64 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.91 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 78.00 | 0.00 | 1.28 | 0.64 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.96 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:53 PM EST |
| 79.00 | 0.00 | 1.28 | 0.64 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.28 | 0.64 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.05 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 81.00 | 0.00 | 1.27 | 0.64 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 101 | 3.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 82.00 | 0.00 | 1.01 | 0.51 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.95 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 83.00 | 0.00 | 1.28 | 0.64 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.19 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 84.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 63 | 3.27 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 86.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 87.00 | 0.00 | 1.27 | 0.64 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:53 PM EST |
| 88.00 | 0.00 | 1.27 | 0.64 | 0.01 | -1.14 | -99.13% | 0.01 | 1 | 3 | 3.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 89.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.44 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 128 | 1.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 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 | 0.05 | 0.10 | 0.08 | 0.10 | +0.09 | +900.00% | 0.00 | 2,122 | 2,558 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 34.00 | 0.07 | 0.14 | 0.11 | 0.09 | +0.03 | +50.00% | 0.00 | 2,340 | 263 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 0.09 | 0.14 | 0.12 | 0.09 | -0.02 | -18.19% | 0.00 | 184 | 2,410 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 35.50 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.33 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 36.00 | 0.08 | 0.17 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 101 | 125 | 1.20 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 36.50 | 0.00 | 1.37 | 0.69 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.17 | -0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 37.00 | 0.09 | 0.30 | 0.20 | 0.10 | -0.07 | -41.18% | 0.01 | 18 | 196 | 1.21 | -0.01 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 37.50 | 0.10 | 0.27 | 0.19 | 0.10 | -0.11 | -52.39% | 0.01 | 61 | 97 | 1.20 | -0.01 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 38.00 | 0.12 | 0.52 | 0.32 | 0.13 | -0.09 | -40.91% | 0.01 | 173 | 251 | 1.17 | -0.02 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 38.50 | 0.00 | 1.23 | 0.62 | 0.15 | -0.60 | -80.00% | 0.02 | 1 | 2 | 1.79 | -0.02 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 39.00 | 0.13 | 0.19 | 0.16 | 0.17 | -0.14 | -45.17% | 0.00 | 1,446 | 625 | 0.91 | -0.03 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 39.50 | 0.09 | 0.26 | 0.18 | 0.24 | -0.17 | -41.47% | 0.00 | 1,202 | 632 | 0.88 | -0.04 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 0.18 | 0.22 | 0.20 | 0.20 | -0.20 | -50.00% | 0.01 | 791 | 35,991 | 0.86 | -0.05 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 40.50 | 0.00 | 0.26 | 0.13 | 0.17 | -0.34 | -66.67% | 0.00 | 52 | 381 | 0.93 | -0.07 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.48 | 0.24 | 0.29 | -0.32 | -52.46% | 0.01 | 84 | 292 | 0.93 | -0.08 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 41.50 | 0.29 | 0.43 | 0.36 | 0.30 | -0.62 | -67.40% | 0.01 | 26 | 61 | 0.81 | -0.10 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 42.00 | 0.34 | 0.40 | 0.37 | 0.37 | -0.51 | -57.96% | 0.01 | 2,741 | 1,236 | 0.80 | -0.12 | 0.04 | -0.09 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 42.50 | 0.41 | 0.46 | 0.44 | 0.45 | -0.52 | -53.61% | 0.01 | 70 | 111 | 0.79 | -0.15 | 0.05 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 43.00 | 0.48 | 0.57 | 0.53 | 0.54 | -0.64 | -54.24% | 0.01 | 317 | 653 | 0.79 | -0.17 | 0.05 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 43.50 | 0.58 | 0.64 | 0.61 | 0.69 | -0.71 | -50.72% | 0.01 | 249 | 219 | 0.77 | -0.20 | 0.06 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 44.00 | 0.68 | 0.76 | 0.72 | 0.73 | -1.01 | -58.05% | 0.02 | 412 | 1,476 | 0.76 | -0.23 | 0.06 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 44.50 | 0.80 | 0.99 | 0.90 | 0.86 | -0.92 | -51.69% | 0.02 | 107 | 124 | 0.80 | -0.27 | 0.07 | -0.13 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 0.96 | 1.05 | 1.01 | 1.00 | -1.06 | -51.46% | 0.02 | 758 | 1,002 | 0.75 | -0.30 | 0.07 | -0.13 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 45.50 | 1.10 | 1.24 | 1.17 | 1.20 | -1.07 | -47.14% | 0.03 | 451 | 75 | 0.76 | -0.34 | 0.08 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 46.00 | 1.34 | 1.45 | 1.40 | 1.42 | -1.24 | -46.62% | 0.03 | 183 | 235 | 0.76 | -0.38 | 0.08 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 46.50 | 1.54 | 1.70 | 1.62 | 1.66 | -1.22 | -42.37% | 0.03 | 286 | 65 | 0.76 | -0.42 | 0.08 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 47.00 | 1.74 | 1.90 | 1.82 | 1.85 | -1.41 | -43.26% | 0.04 | 414 | 610 | 0.74 | -0.46 | 0.08 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 47.50 | 2.07 | 2.38 | 2.23 | 1.96 | -1.69 | -46.31% | 0.05 | 52 | 96 | 0.76 | -0.50 | 0.08 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 48.00 | 2.23 | 2.55 | 2.39 | 2.38 | -1.67 | -41.24% | 0.05 | 274 | 838 | 0.75 | -0.54 | 0.08 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 48.50 | 2.50 | 2.97 | 2.74 | 2.99 | -1.36 | -31.27% | 0.06 | 5 | 171 | 0.77 | -0.58 | 0.08 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 49.00 | 2.88 | 3.10 | 2.99 | 3.02 | -1.75 | -36.69% | 0.06 | 40 | 190 | 0.76 | -0.62 | 0.08 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 49.50 | 3.30 | 3.55 | 3.43 | 3.77 | -1.43 | -27.50% | 0.07 | 5 | 68 | 0.81 | -0.66 | 0.08 | -0.13 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 50.00 | 3.65 | 3.85 | 3.75 | 3.84 | -1.81 | -32.04% | 0.07 | 138 | 351 | 0.77 | -0.69 | 0.07 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 50.50 | 4.05 | 4.20 | 4.13 | 4.30 | -2.12 | -33.03% | 0.08 | 2 | 62 | 0.77 | -0.73 | 0.07 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 51.00 | 4.45 | 4.80 | 4.63 | 4.65 | -2.00 | -30.08% | 0.09 | 110 | 106 | 0.78 | -0.76 | 0.06 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 51.50 | 4.15 | 5.80 | 4.98 | 5.06 | -1.99 | -28.23% | 0.10 | 12 | 58 | 0.81 | -0.78 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 52.00 | 4.95 | 5.50 | 5.23 | 5.42 | -1.93 | -26.26% | 0.10 | 41 | 69 | 0.71 | -0.81 | 0.05 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 52.50 | 5.15 | 5.90 | 5.53 | 8.20 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.61 | -0.83 | 0.05 | -0.09 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 53.00 | 5.95 | 6.30 | 6.13 | 6.25 | -2.00 | -24.25% | 0.12 | 13 | 79 | 0.81 | -0.85 | 0.05 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 54.00 | 6.45 | 7.35 | 6.90 | 9.70 | +0.20 | +2.11% | 0.13 | 53 | 155 | 0.64 | -0.89 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 7.65 | 9.15 | 8.40 | 8.18 | -2.42 | -22.83% | 0.15 | 53 | 201 | 0.66 | -0.92 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 56.00 | 7.65 | 9.95 | 8.80 | 11.79 | -1.58 | -11.82% | 0.16 | 4 | 44 | 1.05 | -0.94 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 57.00 | 8.80 | 10.75 | 9.78 | 8.65 | 0.00 | 0.00% | 0.17 | 0 | 52 | 1.16 | -0.96 | 0.02 | -0.03 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 58.00 | 9.50 | 12.50 | 11.00 | 12.70 | 0.00 | 0.00% | 0.19 | 0 | 59 | 1.19 | -0.97 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 59.00 | 10.50 | 12.65 | 11.58 | 9.85 | 0.00 | 0.00% | 0.20 | 0 | 44 | 1.22 | -0.98 | 0.01 | -0.02 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 12.30 | 13.20 | 12.75 | 13.38 | -2.36 | -15.00% | 0.21 | 10 | 43 | 1.28 | -0.99 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 61.00 | 13.15 | 14.75 | 13.95 | 9.85 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.30 | -0.99 | 0.00 | -0.01 | 7/31/2025 | 8/22/2025 3:59:53 PM EST |
| 62.00 | 14.05 | 16.70 | 15.38 | % | 0.25 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 63.00 | 14.70 | 16.95 | 15.83 | 10.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 64.00 | 15.60 | 18.70 | 17.15 | % | 0.27 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 65.00 | 16.65 | 19.25 | 17.95 | 13.95 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.41 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 66.00 | 17.75 | 19.90 | 18.83 | 14.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.53 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:53 PM EST |
| 67.00 | 18.50 | 21.55 | 20.03 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 68.00 | 19.65 | 22.65 | 21.15 | 17.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 69.00 | 20.55 | 23.45 | 22.00 | % | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 70.00 | 21.25 | 24.50 | 22.88 | 21.94 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 71.00 | 23.10 | 25.30 | 24.20 | 20.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 72.00 | 24.20 | 26.45 | 25.33 | 22.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 73.00 | 24.90 | 27.25 | 26.08 | % | 0.36 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 74.00 | 25.85 | 28.60 | 27.23 | 23.42 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 27.10 | 29.30 | 28.20 | 23.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.96 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:53 PM EST |
| 76.00 | 28.15 | 29.80 | 28.98 | 25.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 77.00 | 28.20 | 30.80 | 29.50 | 25.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 78.00 | 30.25 | 32.05 | 31.15 | % | 0.40 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 79.00 | 30.95 | 33.45 | 32.20 | 32.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 31.70 | 33.25 | 32.48 | 22.64 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:53 PM EST |
| 81.00 | 32.75 | 34.60 | 33.68 | % | 0.42 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 82.00 | 33.15 | 35.55 | 34.35 | % | 0.42 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 83.00 | 34.85 | 37.45 | 36.15 | % | 0.44 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 84.00 | 35.55 | 38.35 | 36.95 | % | 0.44 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 85.00 | 37.30 | 38.80 | 38.05 | % | 0.45 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 86.00 | 38.10 | 39.60 | 38.85 | 35.35 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 87.00 | 38.70 | 40.15 | 39.43 | % | 0.45 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 88.00 | 39.50 | 41.65 | 40.58 | % | 0.46 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 89.00 | 40.55 | 42.60 | 41.58 | % | 0.47 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 90.00 | 41.70 | 44.20 | 42.95 | 37.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:53 PM EST |