Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $56.55 as of 7/28/2026 8:47:59 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 | 25.05 | 27.95 | 26.50 | % | 0.88 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 35.00 | 20.10 | 22.95 | 21.53 | 26.40 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.89 | 0.99 | 0.00 | -0.01 | 7/17/2026 | 7/28/2026 3:59:53 PM EST |
| 40.00 | 15.25 | 18.15 | 16.70 | 16.15 | 0.00 | 0.00% | 0.42 | 0 | 35 | 2.37 | 0.97 | 0.01 | -0.04 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 41.00 | 14.25 | 17.20 | 15.73 | % | 0.38 | 0 | 0 | 2.27 | 0.96 | 0.01 | -0.05 | 7/28/2026 3:59:53 PM EST | |||
| 41.50 | 13.80 | 16.65 | 15.23 | % | 0.37 | 0 | 0 | 2.19 | 0.96 | 0.01 | -0.05 | 7/28/2026 3:59:53 PM EST | |||
| 42.00 | 13.40 | 15.80 | 14.60 | % | 0.35 | 0 | 0 | 1.97 | 0.95 | 0.01 | -0.05 | 7/28/2026 3:59:53 PM EST | |||
| 42.50 | 12.95 | 15.40 | 14.18 | % | 0.33 | 0 | 0 | 1.94 | 0.95 | 0.01 | -0.06 | 7/28/2026 3:59:53 PM EST | |||
| 43.00 | 11.80 | 14.95 | 13.38 | 13.23 | % | 0.31 | 1 | 0 | 1.93 | 0.94 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 3:59:53 PM EST | |
| 43.50 | 11.95 | 14.45 | 13.20 | % | 0.30 | 0 | 0 | 1.85 | 0.93 | 0.01 | -0.07 | 7/28/2026 3:59:53 PM EST | |||
| 44.00 | 11.60 | 13.95 | 12.78 | % | 0.29 | 0 | 0 | 1.82 | 0.92 | 0.01 | -0.08 | 7/28/2026 3:59:53 PM EST | |||
| 44.50 | 11.10 | 13.50 | 12.30 | % | 0.28 | 0 | 0 | 1.79 | 0.91 | 0.02 | -0.09 | 7/28/2026 3:59:53 PM EST | |||
| 45.00 | 10.70 | 12.40 | 11.55 | 12.86 | +0.38 | +3.05% | 0.26 | 4 | 17 | 1.40 | 0.90 | 0.02 | -0.10 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 45.50 | 10.20 | 12.55 | 11.38 | % | 0.25 | 0 | 0 | 1.70 | 0.89 | 0.02 | -0.10 | 7/28/2026 3:59:53 PM EST | |||
| 46.00 | 9.40 | 12.20 | 10.80 | 12.03 | +0.40 | +3.44% | 0.23 | 2 | 5 | 1.70 | 0.88 | 0.02 | -0.11 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 46.50 | 10.45 | 11.75 | 11.10 | % | 0.24 | 0 | 0 | 1.67 | 0.87 | 0.02 | -0.12 | 7/28/2026 3:59:53 PM EST | |||
| 47.00 | 9.40 | 11.05 | 10.23 | % | 0.22 | 0 | 0 | 1.00 | 0.86 | 0.02 | -0.12 | 7/28/2026 3:59:53 PM EST | |||
| 47.50 | 8.80 | 10.95 | 9.88 | % | 0.21 | 0 | 0 | 0.98 | 0.85 | 0.02 | -0.13 | 7/28/2026 3:59:53 PM EST | |||
| 48.00 | 7.45 | 10.90 | 9.18 | 8.60 | -1.68 | -16.35% | 0.19 | 1 | 65 | 1.73 | 0.83 | 0.02 | -0.13 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 48.50 | 8.00 | 9.55 | 8.78 | % | 0.18 | 0 | 0 | 0.93 | 0.82 | 0.03 | -0.14 | 7/28/2026 3:59:53 PM EST | |||
| 49.00 | 6.75 | 9.75 | 8.25 | 6.91 | -2.56 | -27.04% | 0.17 | 2 | 95 | 1.56 | 0.81 | 0.03 | -0.15 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 49.50 | 7.45 | 9.35 | 8.40 | % | 0.17 | 0 | 0 | 1.10 | 0.79 | 0.03 | -0.15 | 7/28/2026 3:59:53 PM EST | |||
| 50.00 | 6.90 | 9.35 | 8.13 | 8.24 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.12 | 0.78 | 0.03 | -0.16 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 51.00 | 6.20 | 8.05 | 7.13 | 7.25 | % | 0.14 | 2 | 0 | 1.03 | 0.74 | 0.03 | -0.17 | 7/28/2026 | 7/28/2026 3:59:53 PM EST | |
| 52.00 | 5.85 | 7.90 | 6.88 | 6.76 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.17 | 0.71 | 0.03 | -0.18 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 53.00 | 4.30 | 7.00 | 5.65 | 5.70 | -1.14 | -16.67% | 0.11 | 5 | 1 | 0.99 | 0.67 | 0.04 | -0.19 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 54.00 | 3.25 | 6.80 | 5.03 | 6.15 | -0.60 | -8.89% | 0.09 | 12 | 10 | 0.98 | 0.64 | 0.04 | -0.19 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 55.00 | 4.40 | 5.05 | 4.73 | 4.36 | -0.90 | -17.11% | 0.09 | 894 | 53 | 1.06 | 0.60 | 0.04 | -0.20 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 56.00 | 3.90 | 4.60 | 4.25 | 3.86 | -0.64 | -14.23% | 0.08 | 83 | 111 | 1.10 | 0.56 | 0.04 | -0.20 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 57.00 | 3.45 | 3.95 | 3.70 | 3.70 | -0.80 | -17.78% | 0.06 | 53 | 271 | 1.05 | 0.52 | 0.04 | -0.20 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 58.00 | 3.00 | 4.20 | 3.60 | 3.20 | -1.05 | -24.71% | 0.06 | 61 | 149 | 1.13 | 0.48 | 0.04 | -0.20 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 59.00 | 2.22 | 3.15 | 2.69 | 2.65 | -1.30 | -32.92% | 0.05 | 68 | 258 | 0.99 | 0.44 | 0.04 | -0.20 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 60.00 | 2.46 | 2.68 | 2.57 | 2.61 | -0.59 | -18.44% | 0.04 | 924 | 448 | 1.07 | 0.40 | 0.04 | -0.19 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 61.00 | 2.12 | 2.49 | 2.31 | 2.05 | -0.60 | -22.65% | 0.04 | 127 | 109 | 1.07 | 0.37 | 0.04 | -0.18 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 62.00 | 1.84 | 2.30 | 2.07 | 1.90 | -0.38 | -16.67% | 0.03 | 145 | 111 | 1.09 | 0.33 | 0.04 | -0.18 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 63.00 | 1.58 | 1.88 | 1.73 | 1.56 | -0.74 | -32.18% | 0.03 | 84 | 100 | 1.01 | 0.30 | 0.03 | -0.17 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 64.00 | 1.41 | 1.75 | 1.58 | 1.54 | -0.61 | -28.38% | 0.02 | 88 | 111 | 1.09 | 0.27 | 0.03 | -0.16 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 65.00 | 1.24 | 1.54 | 1.39 | 1.32 | -0.44 | -25.00% | 0.02 | 691 | 516 | 1.10 | 0.24 | 0.03 | -0.15 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 66.00 | 1.04 | 1.20 | 1.12 | 1.13 | -0.47 | -29.38% | 0.02 | 197 | 297 | 1.06 | 0.21 | 0.03 | -0.14 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 67.00 | 0.50 | 1.11 | 0.81 | 0.89 | -0.61 | -40.67% | 0.01 | 46 | 107 | 0.99 | 0.18 | 0.03 | -0.12 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 68.00 | 0.46 | 0.98 | 0.72 | 0.79 | -0.49 | -38.29% | 0.01 | 56 | 287 | 0.97 | 0.16 | 0.02 | -0.11 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 69.00 | 0.66 | 0.88 | 0.77 | 0.85 | -0.26 | -23.43% | 0.01 | 38 | 1,131 | 1.09 | 0.14 | 0.02 | -0.10 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 70.00 | 0.37 | 0.70 | 0.54 | 0.65 | -0.36 | -35.65% | 0.01 | 296 | 2,153 | 1.02 | 0.12 | 0.02 | -0.09 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 71.00 | 0.48 | 0.70 | 0.59 | 0.56 | -0.27 | -32.53% | 0.01 | 12 | 99 | 1.11 | 0.11 | 0.02 | -0.08 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 72.00 | 0.23 | 0.78 | 0.51 | 0.49 | -0.23 | -31.95% | 0.01 | 13 | 108 | 1.08 | 0.09 | 0.02 | -0.08 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 73.00 | 0.15 | 0.65 | 0.40 | 0.43 | -0.19 | -30.65% | 0.01 | 43 | 450 | 1.05 | 0.08 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 74.00 | 0.05 | 0.52 | 0.29 | 0.35 | -0.23 | -39.66% | 0.00 | 70 | 178 | 0.98 | 0.07 | 0.01 | -0.06 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 75.00 | 0.32 | 0.41 | 0.37 | 0.32 | -0.17 | -34.70% | 0.00 | 124 | 629 | 1.15 | 0.06 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 76.00 | 0.22 | 0.60 | 0.41 | 0.38 | -0.08 | -17.40% | 0.01 | 8 | 59 | 1.20 | 0.05 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 77.00 | 0.21 | 0.77 | 0.49 | 0.39 | 0.00 | 0.00% | 0.01 | 1 | 123 | 1.28 | 0.04 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 78.00 | 0.02 | 0.45 | 0.24 | 0.24 | -0.08 | -25.00% | 0.00 | 60 | 339 | 1.06 | 0.04 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 79.00 | 0.01 | 0.37 | 0.19 | 0.30 | -0.02 | -6.25% | 0.00 | 2 | 90 | 1.03 | 0.04 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 80.00 | 0.18 | 0.36 | 0.27 | 0.21 | -0.09 | -30.00% | 0.00 | 367 | 593 | 1.25 | 0.03 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 81.00 | 0.00 | 0.57 | 0.29 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.53 | 0.02 | 0.00 | -0.02 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 82.00 | 0.10 | 0.26 | 0.18 | 0.19 | -0.03 | -13.64% | 0.00 | 5 | 86 | 1.21 | 0.02 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 83.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.72 | 0.01 | 0.00 | -0.02 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 84.00 | 0.00 | 0.32 | 0.16 | 0.12 | -0.08 | -40.00% | 0.00 | 5 | 130 | 1.45 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.27 | 0.14 | 0.14 | -0.07 | -33.34% | 0.00 | 94 | 1,153 | 1.63 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 86.00 | 0.01 | 0.61 | 0.31 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.75 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 87.00 | 0.01 | 0.45 | 0.23 | 0.10 | -0.05 | -33.34% | 0.00 | 16 | 172 | 1.67 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 88.00 | 0.00 | 0.29 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.55 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 89.00 | 0.00 | 0.35 | 0.18 | 0.14 | -0.07 | -33.34% | 0.00 | 2 | 65 | 1.64 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 90.00 | 0.01 | 0.13 | 0.07 | 0.13 | -0.01 | -7.15% | 0.00 | 12 | 1,136 | 1.22 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 91.00 | 0.00 | 0.34 | 0.17 | 0.07 | -0.13 | -65.00% | 0.00 | 8 | 74 | 1.69 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 92.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 93.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.09 | -56.25% | 0.00 | 1 | 82 | 1.43 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 94.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 10 | 219 | 1.48 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 96.00 | 0.00 | 0.29 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 97.00 | 0.00 | 0.58 | 0.29 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 98.00 | 0.00 | 0.29 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.83 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 99.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 88 | 1.55 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 100.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 287 | 723 | 1.33 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 101.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 42 | 1.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 316 | 2.07 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.91 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 3 | 299 | 2.01 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 302 | 2.09 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 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 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.17 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 68 | 160 | 1.60 | -0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 40.00 | 0.14 | 0.20 | 0.17 | 0.20 | +0.07 | +53.85% | 0.00 | 132 | 353 | 1.22 | -0.03 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.53 | 0.27 | 0.18 | % | 0.01 | 31 | 0 | 1.47 | -0.04 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 3:59:53 PM EST | |
| 41.50 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.64 | -0.04 | 0.01 | -0.05 | 7/28/2026 3:59:53 PM EST | |||
| 42.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.80 | -0.05 | 0.01 | -0.05 | 7/28/2026 3:59:53 PM EST | |||
| 42.50 | 0.00 | 1.39 | 0.70 | % | 0.02 | 0 | 0 | 1.82 | -0.05 | 0.01 | -0.06 | 7/28/2026 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.80 | 0.40 | 0.35 | % | 0.01 | 2 | 0 | 1.46 | -0.06 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 3:59:53 PM EST | |
| 43.50 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 2.15 | -0.07 | 0.01 | -0.07 | 7/28/2026 3:59:53 PM EST | |||
| 44.00 | 0.22 | 0.51 | 0.37 | 0.44 | % | 0.01 | 9 | 0 | 1.10 | -0.08 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 3:59:53 PM EST | |
| 44.50 | 0.00 | 0.78 | 0.39 | 0.49 | % | 0.01 | 6 | 0 | 1.31 | -0.09 | 0.02 | -0.09 | 7/28/2026 | 7/28/2026 3:59:53 PM EST | |
| 45.00 | 0.42 | 0.81 | 0.62 | 0.58 | +0.11 | +23.41% | 0.01 | 74 | 556 | 1.19 | -0.10 | 0.02 | -0.10 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 45.50 | 0.48 | 0.69 | 0.59 | % | 0.01 | 0 | 0 | 1.14 | -0.11 | 0.02 | -0.10 | 7/28/2026 3:59:53 PM EST | |||
| 46.00 | 0.20 | 1.06 | 0.63 | 0.66 | +0.13 | +24.53% | 0.01 | 12 | 118 | 1.08 | -0.12 | 0.02 | -0.11 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 46.50 | 0.20 | 1.06 | 0.63 | 0.67 | % | 0.01 | 4 | 0 | 1.04 | -0.13 | 0.02 | -0.12 | 7/28/2026 | 7/28/2026 3:59:53 PM EST | |
| 47.00 | 0.53 | 0.92 | 0.73 | 0.80 | +0.13 | +19.41% | 0.02 | 69 | 287 | 1.08 | -0.14 | 0.02 | -0.12 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 47.50 | 0.38 | 1.41 | 0.90 | 1.00 | % | 0.02 | 3 | 0 | 1.10 | -0.15 | 0.02 | -0.13 | 7/28/2026 | 7/28/2026 3:59:53 PM EST | |
| 48.00 | 0.87 | 1.51 | 1.19 | 1.00 | +0.16 | +19.05% | 0.02 | 12 | 35 | 1.19 | -0.17 | 0.02 | -0.13 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 48.50 | 0.67 | 1.66 | 1.17 | 1.08 | % | 0.02 | 3 | 0 | 1.13 | -0.18 | 0.03 | -0.14 | 7/28/2026 | 7/28/2026 3:59:53 PM EST | |
| 49.00 | 0.73 | 1.52 | 1.13 | 1.21 | +0.19 | +18.63% | 0.02 | 23 | 190 | 1.07 | -0.19 | 0.03 | -0.15 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 49.50 | 0.93 | 2.15 | 1.54 | 1.04 | % | 0.03 | 5 | 0 | 1.18 | -0.21 | 0.03 | -0.15 | 7/28/2026 | 7/28/2026 3:59:53 PM EST | |
| 50.00 | 1.21 | 1.75 | 1.48 | 1.43 | +0.18 | +14.40% | 0.03 | 236 | 1,082 | 1.11 | -0.22 | 0.03 | -0.16 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 51.00 | 1.55 | 2.24 | 1.90 | 1.62 | +0.11 | +7.29% | 0.04 | 119 | 13 | 1.15 | -0.26 | 0.03 | -0.17 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 52.00 | 1.86 | 2.12 | 1.99 | 2.19 | +0.42 | +23.73% | 0.04 | 176 | 35 | 1.08 | -0.29 | 0.03 | -0.18 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 53.00 | 2.20 | 2.47 | 2.34 | 2.60 | +0.49 | +23.23% | 0.04 | 78 | 202 | 1.07 | -0.33 | 0.04 | -0.19 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 54.00 | 2.60 | 2.88 | 2.74 | 2.80 | +0.41 | +17.16% | 0.05 | 125 | 93 | 1.07 | -0.36 | 0.04 | -0.19 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 55.00 | 3.05 | 3.45 | 3.25 | 3.47 | +0.62 | +21.76% | 0.06 | 289 | 775 | 1.08 | -0.40 | 0.04 | -0.20 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 56.00 | 3.45 | 3.90 | 3.68 | 3.84 | +0.17 | +4.64% | 0.07 | 88 | 169 | 1.06 | -0.44 | 0.04 | -0.20 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 57.00 | 4.00 | 4.45 | 4.23 | 4.34 | +0.59 | +15.74% | 0.07 | 69 | 198 | 1.07 | -0.48 | 0.04 | -0.20 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 58.00 | 4.15 | 5.55 | 4.85 | 4.80 | +0.55 | +12.95% | 0.08 | 17 | 147 | 1.08 | -0.52 | 0.04 | -0.20 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 59.00 | 5.15 | 5.65 | 5.40 | 5.77 | +0.64 | +12.48% | 0.09 | 23 | 91 | 1.07 | -0.56 | 0.04 | -0.20 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 60.00 | 5.00 | 7.55 | 6.28 | 6.56 | +0.59 | +9.89% | 0.10 | 80 | 986 | 1.12 | -0.60 | 0.04 | -0.19 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 61.00 | 5.25 | 8.75 | 7.00 | 7.30 | +1.30 | +21.67% | 0.11 | 14 | 113 | 1.11 | -0.63 | 0.04 | -0.18 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 62.00 | 6.55 | 9.25 | 7.90 | 7.07 | +0.37 | +5.53% | 0.13 | 10 | 149 | 1.18 | -0.67 | 0.04 | -0.18 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 63.00 | 7.35 | 9.25 | 8.30 | 8.59 | +0.97 | +12.73% | 0.13 | 11 | 194 | 1.07 | -0.70 | 0.03 | -0.17 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 64.00 | 8.15 | 10.75 | 9.45 | 9.89 | +1.81 | +22.41% | 0.15 | 12 | 264 | 1.11 | -0.73 | 0.03 | -0.16 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 65.00 | 9.35 | 11.85 | 10.60 | 9.49 | +0.68 | +7.72% | 0.16 | 31 | 309 | 1.32 | -0.76 | 0.03 | -0.15 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 66.00 | 9.35 | 12.65 | 11.00 | 10.05 | +0.24 | +2.45% | 0.17 | 2 | 133 | 1.66 | -0.79 | 0.03 | -0.14 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 67.00 | 10.50 | 13.50 | 12.00 | 10.80 | -0.21 | -1.91% | 0.18 | 2 | 106 | 1.68 | -0.82 | 0.03 | -0.12 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 68.00 | 11.80 | 13.00 | 12.40 | 14.15 | +2.72 | +23.80% | 0.18 | 4 | 108 | 0.85 | -0.84 | 0.02 | -0.11 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 69.00 | 12.80 | 15.30 | 14.05 | 12.32 | +0.55 | +4.68% | 0.20 | 12 | 170 | 1.82 | -0.86 | 0.02 | -0.10 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 70.00 | 13.70 | 14.75 | 14.23 | 14.18 | +0.58 | +4.27% | 0.20 | 46 | 813 | 1.11 | -0.88 | 0.02 | -0.09 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 71.00 | 14.50 | 16.20 | 15.35 | 14.49 | 0.00 | 0.00% | 0.22 | 0 | 87 | 1.20 | -0.89 | 0.02 | -0.08 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 72.00 | 14.75 | 18.00 | 16.38 | 16.08 | +1.20 | +8.07% | 0.23 | 20 | 823 | 1.94 | -0.91 | 0.02 | -0.08 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 73.00 | 15.60 | 18.90 | 17.25 | 17.32 | +1.32 | +8.25% | 0.24 | 3 | 55 | 1.97 | -0.92 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 74.00 | 17.35 | 19.85 | 18.60 | 19.28 | +1.41 | +7.89% | 0.25 | 26 | 51 | 2.00 | -0.93 | 0.01 | -0.06 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 75.00 | 17.60 | 20.85 | 19.23 | 19.03 | +0.93 | +5.14% | 0.26 | 17 | 269 | 2.06 | -0.94 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 76.00 | 18.40 | 21.80 | 20.10 | 18.97 | +1.07 | +5.98% | 0.26 | 1 | 59 | 2.09 | -0.95 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 77.00 | 20.05 | 22.15 | 21.10 | 20.83 | -0.07 | -0.34% | 0.27 | 2 | 77 | 1.79 | -0.96 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 78.00 | 21.05 | 23.70 | 22.38 | 16.87 | 0.00 | 0.00% | 0.29 | 0 | 30 | 2.16 | -0.96 | 0.01 | -0.04 | 7/22/2026 | 7/28/2026 3:59:53 PM EST |
| 79.00 | 21.55 | 24.70 | 23.13 | 22.02 | -0.40 | -1.79% | 0.29 | 7 | 84 | 2.20 | -0.96 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 80.00 | 22.40 | 25.70 | 24.05 | 24.34 | +1.49 | +6.53% | 0.30 | 8 | 167 | 2.23 | -0.97 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 81.00 | 24.00 | 26.65 | 25.33 | 24.45 | -0.60 | -2.40% | 0.31 | 29 | 44 | 2.28 | -0.98 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 82.00 | 25.00 | 27.60 | 26.30 | 23.21 | 0.00 | 0.00% | 0.32 | 0 | 13 | 2.32 | -0.98 | 0.00 | -0.02 | 7/23/2026 | 7/28/2026 3:59:53 PM EST |
| 83.00 | 25.80 | 28.65 | 27.23 | 25.68 | 0.00 | 0.00% | 0.33 | 0 | 29 | 2.33 | -0.98 | 0.00 | -0.02 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 84.00 | 26.95 | 29.55 | 28.25 | 25.18 | 0.00 | 0.00% | 0.34 | 0 | 18 | 2.24 | -0.99 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 85.00 | 27.45 | 30.60 | 29.03 | 30.51 | +2.90 | +10.51% | 0.34 | 24 | 142 | 2.44 | -0.99 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 86.00 | 29.15 | 31.60 | 30.38 | 29.07 | 0.00 | 0.00% | 0.35 | 0 | 8 | 2.44 | -0.99 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 87.00 | 29.45 | 32.60 | 31.03 | 30.92 | +8.84 | +40.04% | 0.36 | 1 | 5 | 2.52 | -0.99 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 88.00 | 30.75 | 33.60 | 32.18 | 30.94 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.56 | -0.99 | 0.00 | -0.01 | 7/20/2026 | 7/28/2026 3:59:53 PM EST |
| 89.00 | 31.75 | 34.60 | 33.18 | 32.00 | +5.70 | +21.68% | 0.37 | 12 | 16 | 2.60 | -0.99 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 90.00 | 33.00 | 35.60 | 34.30 | 34.30 | +1.48 | +4.51% | 0.38 | 3 | 202 | 2.62 | -1.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 91.00 | 33.55 | 36.55 | 35.05 | 34.22 | 0.00 | 0.00% | 0.39 | 0 | 45 | 2.66 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 92.00 | 34.90 | 37.55 | 36.23 | 37.97 | +13.94 | +58.02% | 0.39 | 1 | 7 | 2.69 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 93.00 | 35.90 | 38.55 | 37.23 | 30.87 | 0.00 | 0.00% | 0.40 | 0 | 15 | 2.71 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 3:59:53 PM EST |
| 94.00 | 36.10 | 39.55 | 37.83 | 37.55 | 0.00 | 0.00% | 0.40 | 0 | 7 | 2.62 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 95.00 | 37.05 | 40.55 | 38.80 | 38.10 | +1.02 | +2.76% | 0.41 | 10 | 24 | 2.80 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 96.00 | 38.70 | 41.55 | 40.13 | 37.07 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.83 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:53 PM EST |
| 97.00 | 39.70 | 42.55 | 41.13 | 28.35 | 0.00 | 0.00% | 0.42 | 0 | 6 | 2.87 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 3:59:53 PM EST |
| 98.00 | 40.90 | 43.55 | 42.23 | 26.94 | 0.00 | 0.00% | 0.43 | 0 | 9 | 2.90 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/28/2026 3:59:53 PM EST |
| 99.00 | 41.10 | 44.55 | 42.83 | 39.45 | 0.00 | 0.00% | 0.43 | 0 | 4 | 2.93 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 3:59:53 PM EST |
| 100.00 | 42.70 | 45.55 | 44.13 | 43.17 | +2.25 | +5.50% | 0.44 | 1 | 9 | 2.97 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 101.00 | 43.70 | 46.55 | 45.13 | 38.87 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.98 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 3:59:53 PM EST |
| 105.00 | 47.40 | 50.55 | 48.98 | 41.67 | 0.00 | 0.00% | 0.47 | 0 | 26 | 3.11 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 3:59:53 PM EST |
| 110.00 | 52.05 | 55.45 | 53.75 | 46.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 3:59:53 PM EST |
| 115.00 | 57.70 | 60.55 | 59.13 | 47.52 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 3:59:53 PM EST |
| 120.00 | 62.90 | 65.55 | 64.23 | 52.42 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 3:59:53 PM EST |
| 125.00 | 67.90 | 70.50 | 69.20 | % | 0.55 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST |