Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $111.21 as of 1/30/2026 7:28:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 64.75 | 67.55 | 66.15 | 79.19 | 0.00 | 0.00% | 1.65 | 0 | 7 | 6.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 45.00 | 60.05 | 62.55 | 61.30 | % | 1.36 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 50.00 | 54.70 | 57.60 | 56.15 | 57.05 | +1.30 | +2.34% | 1.12 | 1 | 4 | 4.41 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 55.00 | 49.90 | 52.55 | 51.23 | 59.50 | 0.00 | 0.00% | 0.93 | 0 | 5 | 3.97 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 60.00 | 45.05 | 47.60 | 46.33 | 52.15 | 0.00 | 0.00% | 0.77 | 0 | 34 | 3.62 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 64.00 | 41.00 | 43.60 | 42.30 | 45.09 | -3.96 | -8.08% | 0.66 | 1 | 27 | 2.95 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 65.00 | 40.25 | 42.60 | 41.43 | 48.02 | 0.00 | 0.00% | 0.64 | 0 | 6 | 3.11 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 66.00 | 39.00 | 41.60 | 40.30 | 43.68 | -3.09 | -6.61% | 0.61 | 1 | 23 | 2.90 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 67.00 | 37.85 | 40.60 | 39.23 | 42.80 | -2.98 | -6.51% | 0.59 | 1 | 6 | 2.82 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 68.00 | 37.10 | 39.60 | 38.35 | 44.36 | 0.00 | 0.00% | 0.56 | 0 | 4 | 2.84 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 69.00 | 35.95 | 38.65 | 37.30 | 43.37 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 70.00 | 35.25 | 37.65 | 36.45 | 42.91 | 0.00 | 0.00% | 0.52 | 0 | 24 | 2.69 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 71.00 | 34.05 | 36.60 | 35.33 | 38.97 | 0.00 | 0.00% | 0.50 | 0 | 5 | 2.65 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 72.00 | 33.30 | 35.65 | 34.48 | 40.92 | 0.00 | 0.00% | 0.48 | 0 | 52 | 2.68 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 73.00 | 32.05 | 34.65 | 33.35 | 34.92 | -3.33 | -8.71% | 0.46 | 3 | 14 | 2.43 | 1.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 74.00 | 31.10 | 33.65 | 32.38 | 33.93 | -3.42 | -9.16% | 0.44 | 3 | 24 | 2.50 | 1.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 75.00 | 29.85 | 32.65 | 31.25 | 36.16 | 0.00 | 0.00% | 0.42 | 0 | 25 | 2.49 | 1.00 | 0.00 | -0.02 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 76.00 | 29.35 | 31.70 | 30.53 | 35.17 | 0.00 | 0.00% | 0.40 | 0 | 17 | 2.39 | 0.99 | 0.00 | -0.03 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 77.00 | 28.10 | 30.70 | 29.40 | 33.36 | 0.00 | 0.00% | 0.38 | 0 | 184 | 2.32 | 0.99 | 0.00 | -0.04 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 78.00 | 26.90 | 29.70 | 28.30 | 33.83 | 0.00 | 0.00% | 0.36 | 0 | 6 | 2.18 | 0.99 | 0.00 | -0.05 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 79.00 | 25.80 | 28.70 | 27.25 | 31.42 | 0.00 | 0.00% | 0.34 | 0 | 11 | 2.21 | 0.99 | 0.00 | -0.06 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 80.00 | 25.25 | 27.75 | 26.50 | 30.42 | 0.00 | 0.00% | 0.33 | 0 | 259 | 2.16 | 0.98 | 0.00 | -0.07 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 81.00 | 24.00 | 26.75 | 25.38 | 30.86 | 0.00 | 0.00% | 0.31 | 0 | 59 | 1.95 | 0.98 | 0.00 | -0.09 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 82.00 | 22.90 | 25.80 | 24.35 | 31.03 | 0.00 | 0.00% | 0.30 | 0 | 35 | 1.91 | 0.97 | 0.00 | -0.10 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 83.00 | 22.40 | 24.85 | 23.63 | 29.73 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.98 | 0.97 | 0.00 | -0.12 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 84.00 | 21.30 | 23.90 | 22.60 | 24.23 | -3.33 | -12.09% | 0.27 | 1 | 12 | 1.83 | 0.96 | 0.01 | -0.14 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 85.00 | 20.25 | 22.95 | 21.60 | 23.24 | -3.44 | -12.90% | 0.25 | 6 | 76 | 1.91 | 0.95 | 0.01 | -0.17 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 86.00 | 19.40 | 22.00 | 20.70 | 20.85 | -7.07 | -25.33% | 0.24 | 4 | 40 | 1.84 | 0.95 | 0.01 | -0.19 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 87.00 | 18.65 | 21.10 | 19.88 | 23.89 | 0.00 | 0.00% | 0.23 | 0 | 58 | 1.79 | 0.94 | 0.01 | -0.22 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 88.00 | 17.75 | 20.15 | 18.95 | 24.22 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.78 | 0.93 | 0.01 | -0.25 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 89.00 | 16.85 | 19.25 | 18.05 | 23.29 | 0.00 | 0.00% | 0.20 | 0 | 38 | 1.73 | 0.91 | 0.01 | -0.28 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 90.00 | 15.60 | 18.50 | 17.05 | 20.50 | 0.00 | 0.00% | 0.19 | 0 | 230 | 1.60 | 0.90 | 0.01 | -0.31 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 91.00 | 15.10 | 17.55 | 16.33 | 19.47 | -2.04 | -9.49% | 0.18 | 1 | 119 | 1.64 | 0.89 | 0.01 | -0.34 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 92.00 | 14.20 | 16.70 | 15.45 | 20.24 | 0.00 | 0.00% | 0.17 | 0 | 48 | 1.55 | 0.87 | 0.01 | -0.37 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 93.00 | 13.30 | 14.30 | 13.80 | 17.31 | -1.98 | -10.27% | 0.15 | 3 | 15 | 1.41 | 0.86 | 0.01 | -0.40 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 94.00 | 12.65 | 13.40 | 13.03 | 16.53 | -1.89 | -10.27% | 0.14 | 4 | 32 | 1.38 | 0.84 | 0.02 | -0.43 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 95.00 | 11.85 | 12.55 | 12.20 | 15.52 | -2.73 | -14.96% | 0.13 | 20 | 654 | 1.36 | 0.82 | 0.02 | -0.46 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 96.00 | 10.95 | 11.80 | 11.38 | 14.70 | -2.77 | -15.86% | 0.12 | 2 | 50 | 1.40 | 0.80 | 0.02 | -0.50 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 97.00 | 10.30 | 11.05 | 10.68 | 13.92 | -0.72 | -4.92% | 0.11 | 7 | 68 | 1.39 | 0.78 | 0.02 | -0.53 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 98.00 | 9.60 | 10.35 | 9.98 | 10.11 | -6.19 | -37.98% | 0.10 | 14 | 262 | 1.42 | 0.76 | 0.02 | -0.55 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 99.00 | 8.95 | 9.65 | 9.30 | 14.60 | 0.00 | 0.00% | 0.09 | 0 | 94 | 1.38 | 0.73 | 0.02 | -0.58 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 100.00 | 7.90 | 9.00 | 8.45 | 8.78 | -4.52 | -33.99% | 0.08 | 169 | 322 | 1.33 | 0.71 | 0.02 | -0.61 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 101.00 | 7.65 | 8.40 | 8.03 | 9.28 | -2.72 | -22.67% | 0.08 | 17 | 94 | 1.39 | 0.69 | 0.02 | -0.63 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 102.00 | 7.10 | 7.80 | 7.45 | 10.19 | -1.41 | -12.16% | 0.07 | 2 | 104 | 1.39 | 0.66 | 0.02 | -0.65 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 103.00 | 6.20 | 6.90 | 6.55 | 9.44 | -2.46 | -20.68% | 0.06 | 6 | 31 | 1.39 | 0.64 | 0.02 | -0.67 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 104.00 | 6.05 | 6.35 | 6.20 | 6.34 | -4.86 | -43.40% | 0.06 | 126 | 38 | 1.38 | 0.61 | 0.03 | -0.68 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 105.00 | 5.55 | 5.85 | 5.70 | 6.00 | -4.55 | -43.13% | 0.05 | 1,400 | 1,049 | 1.37 | 0.58 | 0.03 | -0.69 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 106.00 | 5.00 | 5.40 | 5.20 | 5.55 | -4.59 | -45.27% | 0.05 | 120 | 190 | 1.32 | 0.56 | 0.03 | -0.70 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 107.00 | 4.70 | 4.95 | 4.83 | 4.95 | -4.00 | -44.70% | 0.05 | 210 | 137 | 1.36 | 0.53 | 0.03 | -0.71 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 108.00 | 4.25 | 4.55 | 4.40 | 4.45 | -4.62 | -50.94% | 0.04 | 179 | 115 | 1.31 | 0.51 | 0.03 | -0.71 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 109.00 | 3.90 | 4.20 | 4.05 | 4.20 | -2.91 | -40.93% | 0.04 | 238 | 65 | 1.35 | 0.48 | 0.03 | -0.71 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 110.00 | 3.60 | 3.90 | 3.75 | 3.75 | -3.79 | -50.27% | 0.03 | 2,389 | 1,417 | 1.38 | 0.45 | 0.03 | -0.71 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 111.00 | 3.25 | 3.70 | 3.48 | 3.60 | -3.52 | -49.44% | 0.03 | 65 | 193 | 1.35 | 0.43 | 0.03 | -0.71 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 112.00 | 2.99 | 3.35 | 3.17 | 3.40 | -3.10 | -47.70% | 0.03 | 308 | 862 | 1.37 | 0.40 | 0.03 | -0.70 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 113.00 | 2.75 | 3.05 | 2.90 | 2.95 | -3.10 | -51.24% | 0.03 | 628 | 353 | 1.36 | 0.38 | 0.02 | -0.69 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 114.00 | 2.47 | 2.86 | 2.67 | 2.94 | -3.06 | -51.00% | 0.02 | 84 | 360 | 1.37 | 0.36 | 0.02 | -0.68 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 115.00 | 2.25 | 2.42 | 2.34 | 2.35 | -2.90 | -55.24% | 0.02 | 1,572 | 1,961 | 1.37 | 0.34 | 0.02 | -0.66 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 116.00 | 2.02 | 2.32 | 2.17 | 2.44 | -2.56 | -51.20% | 0.02 | 75 | 340 | 1.36 | 0.32 | 0.02 | -0.65 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 117.00 | 1.86 | 2.08 | 1.97 | 2.00 | -2.46 | -55.16% | 0.02 | 181 | 214 | 1.37 | 0.29 | 0.02 | -0.63 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 118.00 | 1.67 | 1.94 | 1.81 | 2.09 | -2.19 | -51.17% | 0.02 | 379 | 181 | 1.37 | 0.28 | 0.02 | -0.61 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 119.00 | 1.53 | 1.79 | 1.66 | 1.76 | -2.18 | -55.33% | 0.01 | 55 | 142 | 1.37 | 0.26 | 0.02 | -0.59 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 120.00 | 1.40 | 1.52 | 1.46 | 1.48 | -2.02 | -57.72% | 0.01 | 1,485 | 4,284 | 1.37 | 0.24 | 0.02 | -0.57 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 121.00 | 1.24 | 1.49 | 1.37 | 1.40 | -2.00 | -58.83% | 0.01 | 27 | 907 | 1.38 | 0.22 | 0.02 | -0.55 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 122.00 | 1.10 | 1.38 | 1.24 | 1.26 | -1.73 | -57.86% | 0.01 | 41 | 378 | 1.38 | 0.21 | 0.02 | -0.53 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 123.00 | 1.00 | 1.28 | 1.14 | 1.36 | -1.54 | -53.11% | 0.01 | 77 | 294 | 1.38 | 0.19 | 0.02 | -0.51 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 124.00 | 0.87 | 1.18 | 1.03 | 1.00 | -1.70 | -62.97% | 0.01 | 25 | 114 | 1.38 | 0.18 | 0.02 | -0.48 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 125.00 | 0.83 | 0.95 | 0.89 | 0.90 | -1.54 | -63.12% | 0.01 | 1,109 | 2,583 | 1.38 | 0.16 | 0.02 | -0.46 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 126.00 | 0.75 | 0.97 | 0.86 | 0.85 | -1.37 | -61.72% | 0.01 | 300 | 358 | 1.39 | 0.15 | 0.01 | -0.44 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 127.00 | 0.65 | 0.94 | 0.80 | 1.05 | -1.03 | -49.52% | 0.01 | 25 | 115 | 1.40 | 0.14 | 0.01 | -0.42 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 128.00 | 0.59 | 0.80 | 0.70 | 0.72 | -1.13 | -61.09% | 0.01 | 28 | 124 | 1.40 | 0.13 | 0.01 | -0.39 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 129.00 | 0.54 | 0.84 | 0.69 | 0.79 | -1.01 | -56.12% | 0.01 | 17 | 94 | 1.38 | 0.12 | 0.01 | -0.37 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 130.00 | 0.50 | 0.59 | 0.55 | 0.55 | -1.07 | -66.05% | 0.00 | 1,856 | 2,598 | 1.41 | 0.11 | 0.01 | -0.35 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 131.00 | 0.42 | 0.72 | 0.57 | 0.79 | -0.71 | -47.34% | 0.00 | 25 | 39 | 1.40 | 0.10 | 0.01 | -0.33 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 132.00 | 0.39 | 0.64 | 0.52 | 0.64 | -0.73 | -53.29% | 0.00 | 12 | 637 | 1.41 | 0.09 | 0.01 | -0.31 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 133.00 | 0.35 | 0.59 | 0.47 | 0.50 | -0.63 | -55.76% | 0.00 | 78 | 90 | 1.43 | 0.08 | 0.01 | -0.29 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 134.00 | 0.32 | 0.53 | 0.43 | 0.72 | -0.30 | -29.42% | 0.00 | 3 | 59 | 1.43 | 0.08 | 0.01 | -0.27 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 135.00 | 0.30 | 0.43 | 0.37 | 0.35 | -0.69 | -66.35% | 0.00 | 497 | 2,226 | 1.43 | 0.07 | 0.01 | -0.25 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 136.00 | 0.25 | 0.50 | 0.38 | 0.44 | -0.74 | -62.72% | 0.00 | 11 | 44 | 1.41 | 0.06 | 0.01 | -0.24 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 137.00 | 0.23 | 0.62 | 0.43 | 0.33 | -0.62 | -65.27% | 0.00 | 22 | 68 | 1.43 | 0.06 | 0.01 | -0.22 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 138.00 | 0.21 | 0.92 | 0.57 | 0.36 | -0.54 | -60.00% | 0.00 | 1 | 110 | 1.42 | 0.05 | 0.01 | -0.20 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 139.00 | 0.19 | 0.47 | 0.33 | 0.28 | -0.45 | -61.65% | 0.00 | 6 | 117 | 1.43 | 0.05 | 0.01 | -0.19 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 140.00 | 0.23 | 0.24 | 0.24 | 0.24 | -0.42 | -63.64% | 0.00 | 2,515 | 5,407 | 1.46 | 0.04 | 0.01 | -0.17 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 141.00 | 0.14 | 0.68 | 0.41 | 0.25 | -0.41 | -62.13% | 0.00 | 3 | 32 | 1.50 | 0.04 | 0.01 | -0.16 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 142.00 | 0.08 | 0.25 | 0.17 | 0.21 | -0.32 | -60.38% | 0.00 | 32 | 85 | 1.48 | 0.03 | 0.00 | -0.15 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 143.00 | 0.03 | 0.23 | 0.13 | 0.21 | -0.35 | -62.50% | 0.00 | 64 | 80 | 1.40 | 0.03 | 0.00 | -0.14 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 144.00 | 0.07 | 0.51 | 0.29 | 0.18 | -0.22 | -55.00% | 0.00 | 5 | 18 | 1.38 | 0.03 | 0.00 | -0.13 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 145.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.28 | -58.34% | 0.00 | 76 | 877 | 1.49 | 0.03 | 0.00 | -0.11 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 146.00 | 0.00 | 0.17 | 0.09 | 0.19 | -0.18 | -48.65% | 0.00 | 17 | 7 | 1.49 | 0.02 | 0.00 | -0.11 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 147.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.53 | 0.02 | 0.00 | -0.09 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 148.00 | 0.00 | 0.14 | 0.07 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.53 | 0.02 | 0.00 | -0.09 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 149.00 | 0.00 | 0.16 | 0.08 | 0.15 | -0.15 | -50.00% | 0.00 | 2 | 241 | 1.53 | 0.02 | 0.00 | -0.08 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 150.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.25 | -69.45% | 0.00 | 151 | 3,343 | 1.48 | 0.01 | 0.00 | -0.07 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 152.50 | 0.00 | 0.27 | 0.14 | 0.28 | +0.02 | +7.70% | 0.00 | 1 | 24 | 1.66 | 0.01 | 0.00 | -0.06 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 155.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.10 | -52.64% | 0.00 | 15 | 484 | 1.57 | 0.01 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 157.50 | 0.00 | 0.22 | 0.11 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.02 | 0.01 | 0.00 | -0.03 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 160.00 | 0.05 | 0.06 | 0.06 | 0.08 | -0.07 | -46.67% | 0.00 | 759 | 206 | 1.58 | 0.00 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 165.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 19 | 263 | 1.61 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 170.00 | 0.01 | 0.09 | 0.05 | 0.01 | -0.08 | -88.89% | 0.00 | 5 | 188 | 1.65 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 615 | 2.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 180.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 124 | 425 | 1.71 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 39 | 383 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 103 | 2.86 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 22 | 776 | 2.79 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,263 | 2.35 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 60.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 258 | 2,558 | 2.17 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 35 | 99 | 2.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 65.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 64 | 408 | 1.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 66.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.03 | +50.00% | 0.00 | 1 | 58 | 2.44 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 67.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 361 | 126 | 1.93 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 68.00 | 0.03 | 0.14 | 0.09 | 0.14 | +0.06 | +75.00% | 0.00 | 52 | 136 | 1.96 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 69.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 116 | 1.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 70.00 | 0.03 | 0.10 | 0.07 | 0.10 | +0.01 | +11.12% | 0.00 | 45 | 390 | 1.77 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 71.00 | 0.03 | 0.14 | 0.09 | 0.14 | +0.07 | +100.00% | 0.00 | 4 | 106 | 2.15 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 72.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 67 | 1.71 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 73.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.15 | -65.22% | 0.00 | 53 | 94 | 1.71 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 74.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 35 | 71 | 1.90 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 75.00 | 0.00 | 0.21 | 0.11 | 0.15 | +0.02 | +15.39% | 0.00 | 11 | 446 | 1.64 | 0.00 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 76.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.10 | -66.67% | 0.00 | 17 | 74 | 1.64 | -0.01 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 77.00 | 0.08 | 0.21 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 6 | 80 | 1.58 | -0.01 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 78.00 | 0.05 | 0.15 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.59 | -0.01 | 0.00 | -0.05 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 79.00 | 0.05 | 0.25 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 19 | 63 | 1.48 | -0.01 | 0.00 | -0.06 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 80.00 | 0.13 | 0.19 | 0.16 | 0.16 | -0.08 | -33.34% | 0.00 | 579 | 480 | 1.60 | -0.02 | 0.00 | -0.07 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 81.00 | 0.10 | 0.24 | 0.17 | 0.15 | -0.12 | -44.45% | 0.00 | 242 | 70 | 1.60 | -0.02 | 0.00 | -0.09 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 82.00 | 0.15 | 0.27 | 0.21 | 0.19 | -0.14 | -42.43% | 0.00 | 11 | 172 | 1.48 | -0.03 | 0.00 | -0.10 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 83.00 | 0.23 | 0.32 | 0.28 | 0.24 | -0.09 | -27.28% | 0.00 | 22 | 105 | 1.46 | -0.03 | 0.00 | -0.12 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 84.00 | 0.26 | 0.36 | 0.31 | 0.29 | -0.11 | -27.50% | 0.00 | 23 | 188 | 1.47 | -0.04 | 0.01 | -0.14 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 85.00 | 0.35 | 0.42 | 0.39 | 0.35 | -0.07 | -16.67% | 0.00 | 967 | 377 | 1.44 | -0.05 | 0.01 | -0.17 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 86.00 | 0.39 | 0.50 | 0.45 | 0.39 | -0.10 | -20.41% | 0.01 | 10 | 198 | 1.43 | -0.05 | 0.01 | -0.19 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 87.00 | 0.37 | 0.56 | 0.47 | 0.40 | -0.11 | -21.57% | 0.01 | 63 | 473 | 1.40 | -0.06 | 0.01 | -0.22 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 88.00 | 0.45 | 0.62 | 0.54 | 0.43 | -0.17 | -28.34% | 0.01 | 14 | 268 | 1.39 | -0.07 | 0.01 | -0.25 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 89.00 | 0.55 | 0.74 | 0.65 | 0.58 | -0.08 | -12.13% | 0.01 | 33 | 212 | 1.37 | -0.09 | 0.01 | -0.28 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 90.00 | 0.64 | 0.87 | 0.76 | 0.70 | -0.02 | -2.78% | 0.01 | 372 | 952 | 1.35 | -0.10 | 0.01 | -0.31 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 91.00 | 0.76 | 0.96 | 0.86 | 0.85 | -0.03 | -3.41% | 0.01 | 36 | 126 | 1.34 | -0.11 | 0.01 | -0.34 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 92.00 | 0.91 | 1.10 | 1.01 | 0.90 | -0.09 | -9.10% | 0.01 | 125 | 299 | 1.34 | -0.13 | 0.01 | -0.37 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 93.00 | 1.04 | 1.28 | 1.16 | 1.14 | +0.04 | +3.64% | 0.01 | 108 | 105 | 1.31 | -0.14 | 0.01 | -0.40 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 94.00 | 1.24 | 1.50 | 1.37 | 1.40 | +0.23 | +19.66% | 0.01 | 63 | 277 | 1.31 | -0.16 | 0.02 | -0.43 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 95.00 | 1.53 | 1.67 | 1.60 | 1.61 | +0.30 | +22.91% | 0.02 | 1,309 | 595 | 1.33 | -0.18 | 0.02 | -0.46 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 96.00 | 1.74 | 2.07 | 1.91 | 1.70 | +0.18 | +11.85% | 0.02 | 74 | 116 | 1.30 | -0.20 | 0.02 | -0.50 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 97.00 | 1.95 | 2.28 | 2.12 | 2.10 | +0.40 | +23.53% | 0.02 | 50 | 309 | 1.32 | -0.22 | 0.02 | -0.53 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 98.00 | 2.24 | 2.49 | 2.37 | 2.17 | +0.38 | +21.23% | 0.02 | 64 | 199 | 1.31 | -0.24 | 0.02 | -0.55 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 99.00 | 2.61 | 2.88 | 2.75 | 2.70 | +0.55 | +25.59% | 0.03 | 119 | 362 | 1.30 | -0.27 | 0.02 | -0.58 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 100.00 | 3.00 | 3.10 | 3.05 | 2.90 | +0.50 | +20.84% | 0.03 | 1,531 | 2,894 | 1.29 | -0.29 | 0.02 | -0.61 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 101.00 | 3.05 | 3.50 | 3.28 | 3.17 | +0.64 | +25.30% | 0.03 | 27 | 196 | 1.29 | -0.31 | 0.02 | -0.63 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 102.00 | 3.45 | 4.05 | 3.75 | 3.35 | +0.45 | +15.52% | 0.04 | 44 | 253 | 1.27 | -0.34 | 0.02 | -0.65 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 103.00 | 4.10 | 4.35 | 4.23 | 4.11 | +0.90 | +28.04% | 0.04 | 182 | 351 | 1.28 | -0.36 | 0.02 | -0.67 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 104.00 | 4.45 | 4.85 | 4.65 | 4.70 | +1.28 | +37.43% | 0.04 | 136 | 109 | 1.29 | -0.39 | 0.03 | -0.68 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 105.00 | 4.95 | 5.35 | 5.15 | 5.20 | +1.30 | +33.34% | 0.05 | 397 | 854 | 1.30 | -0.42 | 0.03 | -0.69 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 106.00 | 5.55 | 5.95 | 5.75 | 5.55 | +1.48 | +36.37% | 0.05 | 122 | 177 | 1.30 | -0.44 | 0.03 | -0.70 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 107.00 | 6.00 | 6.45 | 6.23 | 6.00 | +1.52 | +33.93% | 0.06 | 206 | 435 | 1.27 | -0.47 | 0.03 | -0.71 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 108.00 | 6.75 | 7.10 | 6.93 | 6.80 | +1.60 | +30.77% | 0.06 | 215 | 153 | 1.26 | -0.49 | 0.03 | -0.71 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 109.00 | 7.20 | 7.75 | 7.48 | 6.50 | +0.94 | +16.91% | 0.07 | 119 | 123 | 1.27 | -0.52 | 0.03 | -0.71 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 110.00 | 7.80 | 8.60 | 8.20 | 7.35 | +1.40 | +23.53% | 0.07 | 64 | 1,092 | 1.28 | -0.55 | 0.03 | -0.71 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 111.00 | 8.50 | 9.35 | 8.93 | 7.65 | +1.20 | +18.61% | 0.08 | 37 | 208 | 1.26 | -0.57 | 0.03 | -0.71 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 112.00 | 9.25 | 9.90 | 9.58 | 7.87 | +0.63 | +8.71% | 0.09 | 5 | 200 | 1.26 | -0.60 | 0.03 | -0.70 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 113.00 | 9.85 | 10.75 | 10.30 | 8.93 | +1.68 | +23.18% | 0.09 | 7 | 171 | 1.25 | -0.62 | 0.02 | -0.69 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 114.00 | 10.65 | 11.55 | 11.10 | 12.15 | +3.45 | +39.66% | 0.10 | 14 | 370 | 1.29 | -0.64 | 0.02 | -0.68 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 115.00 | 11.40 | 12.25 | 11.83 | 11.54 | +3.42 | +42.12% | 0.10 | 28 | 320 | 1.27 | -0.66 | 0.02 | -0.66 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 116.00 | 12.20 | 13.00 | 12.60 | 12.08 | +3.38 | +38.86% | 0.11 | 1 | 204 | 1.28 | -0.68 | 0.02 | -0.65 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 117.00 | 13.00 | 13.90 | 13.45 | 13.60 | +4.19 | +44.53% | 0.11 | 2 | 90 | 1.27 | -0.71 | 0.02 | -0.63 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 118.00 | 13.80 | 15.00 | 14.40 | 11.20 | 0.00 | 0.00% | 0.12 | 0 | 241 | 1.25 | -0.72 | 0.02 | -0.61 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 119.00 | 14.60 | 15.50 | 15.05 | 14.55 | +3.35 | +29.92% | 0.13 | 1 | 39 | 1.31 | -0.74 | 0.02 | -0.59 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 120.00 | 15.45 | 16.40 | 15.93 | 14.83 | +2.60 | +21.26% | 0.13 | 28 | 560 | 1.31 | -0.76 | 0.02 | -0.57 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 121.00 | 16.35 | 17.25 | 16.80 | 15.80 | +1.78 | +12.70% | 0.14 | 12 | 68 | 1.33 | -0.78 | 0.02 | -0.55 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 122.00 | 17.25 | 17.95 | 17.60 | 14.45 | -0.35 | -2.37% | 0.14 | 1 | 39 | 1.26 | -0.79 | 0.02 | -0.53 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 123.00 | 17.55 | 18.95 | 18.25 | 13.60 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.30 | -0.81 | 0.02 | -0.51 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 124.00 | 18.20 | 19.75 | 18.98 | 18.40 | +7.10 | +62.84% | 0.15 | 3 | 90 | 1.31 | -0.82 | 0.02 | -0.48 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 125.00 | 19.10 | 21.00 | 20.05 | 19.58 | +3.68 | +23.15% | 0.16 | 8 | 104 | 1.28 | -0.84 | 0.02 | -0.46 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 126.00 | 19.30 | 22.05 | 20.68 | 17.60 | +2.60 | +17.34% | 0.16 | 2 | 15 | 1.20 | -0.85 | 0.01 | -0.44 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 127.00 | 20.15 | 22.90 | 21.53 | 18.00 | -1.50 | -7.70% | 0.17 | 1 | 34 | 1.15 | -0.86 | 0.01 | -0.42 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 128.00 | 21.60 | 23.45 | 22.53 | 21.30 | +1.50 | +7.58% | 0.18 | 7 | 20 | 1.27 | -0.87 | 0.01 | -0.39 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 129.00 | 22.05 | 24.90 | 23.48 | 14.00 | 0.00 | 0.00% | 0.18 | 0 | 67 | 1.17 | -0.88 | 0.01 | -0.37 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 130.00 | 23.00 | 25.45 | 24.23 | 24.00 | +2.42 | +11.22% | 0.19 | 1 | 143 | 1.08 | -0.89 | 0.01 | -0.35 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 131.00 | 23.95 | 26.40 | 25.18 | 12.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.09 | -0.90 | 0.01 | -0.33 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 132.00 | 24.90 | 27.65 | 26.28 | 15.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.11 | -0.91 | 0.01 | -0.31 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 133.00 | 25.85 | 28.55 | 27.20 | 16.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.14 | -0.92 | 0.01 | -0.29 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 134.00 | 26.80 | 29.55 | 28.18 | 15.20 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.16 | -0.92 | 0.01 | -0.27 | 1/28/2026 | 2/2/2026 9:58:49 AM EST |
| 135.00 | 27.80 | 30.50 | 29.15 | 18.85 | 0.00 | 0.00% | 0.22 | 0 | 9 | 2.19 | -0.93 | 0.01 | -0.25 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 136.00 | 28.75 | 31.60 | 30.18 | % | 0.22 | 0 | 0 | 2.22 | -0.94 | 0.01 | -0.24 | 2/2/2026 9:58:49 AM EST | |||
| 137.00 | 29.75 | 32.20 | 30.98 | 24.85 | 0.00 | 0.00% | 0.23 | 0 | 30 | 2.26 | -0.94 | 0.01 | -0.22 | 1/23/2026 | 2/2/2026 9:58:49 AM EST |
| 138.00 | 30.70 | 33.20 | 31.95 | 19.95 | 0.00 | 0.00% | 0.23 | 0 | 35 | 2.29 | -0.95 | 0.01 | -0.20 | 1/28/2026 | 2/2/2026 9:58:49 AM EST |
| 139.00 | 31.70 | 34.40 | 33.05 | % | 0.24 | 0 | 0 | 2.31 | -0.95 | 0.01 | -0.19 | 2/2/2026 9:58:49 AM EST | |||
| 140.00 | 32.65 | 35.45 | 34.05 | 26.75 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.35 | -0.96 | 0.01 | -0.17 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 141.00 | 33.65 | 36.15 | 34.90 | 24.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.38 | -0.96 | 0.01 | -0.16 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 142.00 | 34.60 | 37.35 | 35.98 | % | 0.25 | 0 | 0 | 2.42 | -0.97 | 0.00 | -0.15 | 2/2/2026 9:58:49 AM EST | |||
| 143.00 | 35.60 | 38.50 | 37.05 | % | 0.26 | 0 | 0 | 2.44 | -0.97 | 0.00 | -0.14 | 2/2/2026 9:58:49 AM EST | |||
| 144.00 | 36.60 | 39.35 | 37.98 | % | 0.26 | 0 | 0 | 2.46 | -0.97 | 0.00 | -0.13 | 2/2/2026 9:58:49 AM EST | |||
| 145.00 | 37.60 | 40.35 | 38.98 | % | 0.27 | 0 | 0 | 2.49 | -0.97 | 0.00 | -0.11 | 2/2/2026 9:58:49 AM EST | |||
| 146.00 | 38.60 | 41.40 | 40.00 | 36.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.53 | -0.98 | 0.00 | -0.11 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 147.00 | 39.55 | 42.25 | 40.90 | % | 0.28 | 0 | 0 | 2.57 | -0.98 | 0.00 | -0.09 | 2/2/2026 9:58:49 AM EST | |||
| 148.00 | 40.55 | 43.25 | 41.90 | % | 0.28 | 0 | 0 | 2.58 | -0.98 | 0.00 | -0.09 | 2/2/2026 9:58:49 AM EST | |||
| 149.00 | 41.55 | 44.05 | 42.80 | % | 0.29 | 0 | 0 | 2.62 | -0.98 | 0.00 | -0.08 | 2/2/2026 9:58:49 AM EST | |||
| 150.00 | 42.55 | 45.30 | 43.93 | 42.41 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.65 | -0.99 | 0.00 | -0.07 | 1/27/2026 | 2/2/2026 9:58:49 AM EST |
| 152.50 | 45.05 | 47.60 | 46.33 | % | 0.30 | 0 | 0 | 2.74 | -0.99 | 0.00 | -0.06 | 2/2/2026 9:58:49 AM EST | |||
| 155.00 | 47.55 | 50.00 | 48.78 | % | 0.31 | 0 | 0 | 2.81 | -0.99 | 0.00 | -0.04 | 2/2/2026 9:58:49 AM EST | |||
| 157.50 | 50.00 | 52.65 | 51.33 | 38.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.89 | -0.99 | 0.00 | -0.03 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 160.00 | 52.50 | 54.90 | 53.70 | 44.80 | 0.00 | 0.00% | 0.34 | 0 | 15 | 2.97 | -1.00 | 0.00 | -0.02 | 1/23/2026 | 2/2/2026 9:58:49 AM EST |
| 165.00 | 57.50 | 60.00 | 58.75 | % | 0.36 | 0 | 0 | 3.10 | -1.00 | 0.00 | -0.01 | 2/2/2026 9:58:49 AM EST | |||
| 170.00 | 62.50 | 65.05 | 63.78 | % | 0.38 | 0 | 0 | 3.24 | -1.00 | 0.00 | -0.01 | 2/2/2026 9:58:49 AM EST | |||
| 175.00 | 67.50 | 69.85 | 68.68 | % | 0.39 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 180.00 | 72.45 | 75.15 | 73.80 | 65.52 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |