Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $66.75 as of 5/8/2026 7:07:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 53.15 | 57.10 | 55.13 | 48.00 | 0.00 | 0.00% | 2.76 | 0 | 23 | 6.19 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:39 PM EST |
| 22.50 | 51.05 | 53.40 | 52.23 | 68.70 | 0.00 | 0.00% | 2.32 | 0 | 17 | 5.59 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:39 PM EST |
| 25.00 | 48.55 | 50.90 | 49.73 | 45.35 | -27.70 | -37.92% | 1.99 | 1 | 13 | 5.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 30.00 | 43.55 | 45.80 | 44.68 | 38.95 | 0.00 | 0.00% | 1.49 | 0 | 57 | 4.22 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:39 PM EST |
| 35.00 | 39.40 | 40.85 | 40.13 | 39.87 | 0.00 | 0.00% | 1.15 | 0 | 10 | 3.65 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:39 PM EST |
| 40.00 | 33.60 | 35.90 | 34.75 | 24.93 | 0.00 | 0.00% | 0.87 | 0 | 67 | 3.14 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:39 PM EST |
| 45.00 | 28.65 | 30.85 | 29.75 | 26.20 | +0.96 | +3.81% | 0.66 | 1 | 249 | 2.60 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 46.00 | 27.70 | 29.90 | 28.80 | 28.62 | % | 0.63 | 27 | 0 | 2.55 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST | |
| 46.50 | 27.20 | 29.35 | 28.28 | 28.20 | % | 0.61 | 27 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST | |
| 47.00 | 26.65 | 28.95 | 27.80 | 27.57 | % | 0.59 | 15 | 0 | 2.42 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:39 PM EST | |
| 47.50 | 26.15 | 28.40 | 27.28 | 27.13 | % | 0.57 | 15 | 0 | 2.41 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:39 PM EST | |
| 48.00 | 25.70 | 27.90 | 26.80 | 26.65 | % | 0.56 | 12 | 0 | 2.37 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:39 PM EST | |
| 48.50 | 25.20 | 27.65 | 26.43 | 26.14 | % | 0.54 | 12 | 0 | 2.51 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:39 PM EST | |
| 49.00 | 24.70 | 27.00 | 25.85 | 18.18 | +0.92 | +5.33% | 0.53 | 1 | 1 | 2.36 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 50.00 | 24.05 | 25.75 | 24.90 | 24.50 | +8.23 | +50.59% | 0.50 | 155 | 260 | 2.08 | 0.98 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 51.00 | 22.75 | 25.00 | 23.88 | 19.73 | +4.43 | +28.96% | 0.47 | 109 | 108 | 2.18 | 0.98 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 52.00 | 21.80 | 24.05 | 22.93 | 18.85 | +3.88 | +25.92% | 0.44 | 1 | 0 | 2.12 | 0.97 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 53.00 | 21.00 | 23.05 | 22.03 | 20.24 | % | 0.42 | 53 | 0 | 2.04 | 0.96 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:39 PM EST | |
| 54.00 | 20.25 | 22.40 | 21.33 | % | 0.39 | 0 | 0 | 2.15 | 0.96 | 0.01 | -0.09 | 5/8/2026 3:59:39 PM EST | |||
| 55.00 | 19.75 | 21.00 | 20.38 | 20.52 | +6.67 | +48.16% | 0.37 | 95 | 682 | 1.84 | 0.95 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 56.00 | 18.05 | 20.20 | 19.13 | 15.22 | +1.52 | +11.10% | 0.34 | 2 | 1 | 1.87 | 0.94 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 57.00 | 17.10 | 19.30 | 18.20 | 14.37 | % | 0.32 | 2 | 0 | 1.84 | 0.93 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 3:59:39 PM EST | |
| 58.00 | 16.40 | 18.25 | 17.33 | 15.93 | +5.78 | +56.95% | 0.30 | 41 | 41 | 1.73 | 0.92 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 59.00 | 15.70 | 17.55 | 16.63 | 14.70 | +5.58 | +61.19% | 0.28 | 3 | 9 | 1.79 | 0.90 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 60.00 | 15.10 | 16.55 | 15.83 | 15.75 | +7.64 | +94.21% | 0.26 | 147 | 1,104 | 1.61 | 0.89 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 61.00 | 14.05 | 15.65 | 14.85 | 11.74 | +3.62 | +44.59% | 0.24 | 10 | 1 | 1.65 | 0.87 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 62.00 | 13.25 | 14.80 | 14.03 | 12.52 | +5.00 | +66.49% | 0.23 | 4 | 5 | 1.26 | 0.86 | 0.02 | -0.23 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 63.00 | 12.45 | 13.95 | 13.20 | 12.88 | +6.56 | +103.80% | 0.21 | 179 | 12 | 1.32 | 0.84 | 0.02 | -0.25 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 64.00 | 12.30 | 13.25 | 12.78 | 12.50 | +6.75 | +117.40% | 0.20 | 3 | 52 | 1.52 | 0.82 | 0.02 | -0.27 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 65.00 | 11.75 | 12.00 | 11.88 | 11.95 | +6.60 | +123.37% | 0.18 | 240 | 747 | 1.44 | 0.79 | 0.02 | -0.29 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 66.00 | 10.25 | 11.85 | 11.05 | 10.50 | +5.58 | +113.42% | 0.17 | 85 | 121 | 1.40 | 0.77 | 0.02 | -0.30 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 67.00 | 9.80 | 11.00 | 10.40 | 10.47 | +6.07 | +137.96% | 0.16 | 334 | 181 | 1.42 | 0.75 | 0.02 | -0.32 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 68.00 | 9.35 | 10.05 | 9.70 | 9.39 | +5.34 | +131.86% | 0.14 | 495 | 358 | 1.41 | 0.72 | 0.02 | -0.34 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 69.00 | 8.95 | 9.60 | 9.28 | 9.05 | +5.39 | +147.27% | 0.13 | 335 | 172 | 1.47 | 0.70 | 0.02 | -0.35 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 70.00 | 8.40 | 8.75 | 8.58 | 8.56 | +5.16 | +151.77% | 0.12 | 7,215 | 3,221 | 1.43 | 0.67 | 0.02 | -0.37 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 71.00 | 7.85 | 8.35 | 8.10 | 8.21 | +5.10 | +163.99% | 0.11 | 604 | 355 | 1.47 | 0.64 | 0.03 | -0.38 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 72.00 | 7.25 | 7.75 | 7.50 | 7.44 | +4.63 | +164.77% | 0.10 | 688 | 92 | 1.47 | 0.62 | 0.03 | -0.39 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 73.00 | 6.75 | 7.20 | 6.98 | 6.87 | +4.27 | +164.24% | 0.10 | 1,720 | 228 | 1.46 | 0.59 | 0.03 | -0.40 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 74.00 | 6.25 | 6.55 | 6.40 | 6.45 | +4.11 | +175.65% | 0.09 | 391 | 116 | 1.44 | 0.56 | 0.03 | -0.41 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 75.00 | 5.80 | 6.00 | 5.90 | 5.93 | +3.78 | +175.82% | 0.08 | 5,963 | 7,272 | 1.43 | 0.54 | 0.03 | -0.41 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 76.00 | 5.30 | 5.55 | 5.43 | 5.50 | +3.57 | +184.98% | 0.07 | 995 | 606 | 1.43 | 0.51 | 0.03 | -0.42 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 77.00 | 4.95 | 5.20 | 5.08 | 5.02 | +3.33 | +197.05% | 0.07 | 491 | 446 | 1.45 | 0.48 | 0.03 | -0.42 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 78.00 | 4.50 | 4.85 | 4.68 | 4.73 | +3.14 | +197.49% | 0.06 | 1,240 | 1,145 | 1.45 | 0.46 | 0.03 | -0.42 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 79.00 | 4.20 | 4.40 | 4.30 | 4.18 | +2.76 | +194.37% | 0.05 | 705 | 500 | 1.44 | 0.43 | 0.03 | -0.41 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 80.00 | 3.90 | 4.00 | 3.95 | 3.98 | +2.61 | +190.52% | 0.05 | 11,405 | 10,235 | 1.45 | 0.41 | 0.03 | -0.41 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 81.00 | 3.60 | 3.75 | 3.68 | 3.65 | +2.41 | +194.36% | 0.05 | 753 | 399 | 1.45 | 0.39 | 0.03 | -0.41 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 82.00 | 3.30 | 3.50 | 3.40 | 3.40 | +2.33 | +217.76% | 0.04 | 1,417 | 915 | 1.45 | 0.36 | 0.03 | -0.40 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 83.00 | 3.05 | 3.25 | 3.15 | 3.10 | +2.08 | +203.93% | 0.04 | 238 | 300 | 1.46 | 0.34 | 0.02 | -0.39 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 84.00 | 2.44 | 2.94 | 2.69 | 2.90 | +2.00 | +222.23% | 0.03 | 349 | 652 | 1.47 | 0.32 | 0.02 | -0.39 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 85.00 | 2.65 | 2.70 | 2.68 | 2.65 | +1.79 | +208.14% | 0.03 | 3,032 | 5,786 | 1.48 | 0.30 | 0.02 | -0.38 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 86.00 | 2.37 | 2.49 | 2.43 | 2.44 | +1.69 | +225.34% | 0.03 | 257 | 288 | 1.47 | 0.28 | 0.02 | -0.37 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 87.00 | 2.18 | 2.41 | 2.30 | 2.25 | +1.58 | +235.83% | 0.03 | 1,811 | 1,682 | 1.50 | 0.26 | 0.02 | -0.36 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 88.00 | 2.00 | 2.14 | 2.07 | 2.14 | +1.46 | +214.71% | 0.02 | 473 | 1,947 | 1.50 | 0.25 | 0.02 | -0.35 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 89.00 | 1.84 | 2.06 | 1.95 | 1.96 | +1.36 | +226.67% | 0.02 | 373 | 342 | 1.51 | 0.23 | 0.02 | -0.33 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 90.00 | 1.75 | 1.80 | 1.78 | 1.75 | +1.18 | +207.02% | 0.02 | 3,900 | 14,407 | 1.50 | 0.21 | 0.02 | -0.32 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 91.00 | 1.55 | 1.70 | 1.63 | 1.60 | +1.05 | +190.91% | 0.02 | 247 | 845 | 1.51 | 0.20 | 0.02 | -0.31 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 92.00 | 1.32 | 1.50 | 1.41 | 1.51 | +1.04 | +221.28% | 0.02 | 226 | 425 | 1.51 | 0.19 | 0.02 | -0.30 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 93.00 | 1.24 | 1.50 | 1.37 | 1.38 | +0.97 | +236.59% | 0.01 | 209 | 261 | 1.51 | 0.17 | 0.02 | -0.29 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 94.00 | 1.10 | 1.32 | 1.21 | 1.10 | +0.70 | +175.00% | 0.01 | 116 | 682 | 1.50 | 0.16 | 0.02 | -0.28 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 95.00 | 1.12 | 1.20 | 1.16 | 1.15 | +0.74 | +180.49% | 0.01 | 4,259 | 2,743 | 1.54 | 0.15 | 0.02 | -0.27 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 96.00 | 0.97 | 1.12 | 1.05 | 1.01 | +0.64 | +172.98% | 0.01 | 52 | 81 | 1.52 | 0.14 | 0.01 | -0.26 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 97.00 | 0.96 | 0.98 | 0.97 | 0.98 | +0.64 | +188.24% | 0.01 | 48 | 135 | 1.54 | 0.13 | 0.01 | -0.25 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 98.00 | 0.85 | 0.99 | 0.92 | 0.92 | +0.61 | +196.78% | 0.01 | 280 | 575 | 1.54 | 0.12 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 99.00 | 0.81 | 0.97 | 0.89 | 0.88 | +0.57 | +183.88% | 0.01 | 31 | 118 | 1.57 | 0.12 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 100.00 | 0.73 | 0.84 | 0.79 | 0.72 | +0.44 | +157.15% | 0.01 | 5,286 | 9,191 | 1.57 | 0.11 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 105.00 | 0.52 | 0.58 | 0.55 | 0.55 | +0.36 | +189.48% | 0.01 | 832 | 2,276 | 1.61 | 0.08 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 110.00 | 0.33 | 0.40 | 0.37 | 0.40 | +0.25 | +166.67% | 0.00 | 1,121 | 6,144 | 1.63 | 0.06 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 115.00 | 0.18 | 0.74 | 0.46 | 0.30 | +0.18 | +150.00% | 0.00 | 267 | 3,046 | 1.66 | 0.04 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 120.00 | 0.13 | 0.59 | 0.36 | 0.21 | +0.12 | +133.34% | 0.00 | 1,165 | 5,435 | 1.78 | 0.03 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 125.00 | 0.12 | 0.50 | 0.31 | 0.22 | +0.12 | +120.00% | 0.00 | 241 | 3,865 | 1.85 | 0.02 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 130.00 | 0.06 | 0.19 | 0.13 | 0.15 | +0.07 | +87.50% | 0.00 | 302 | 3,429 | 1.82 | 0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 135.00 | 0.03 | 0.43 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 4 | 507 | 1.89 | 0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 140.00 | 0.03 | 0.25 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 78 | 1,999 | 1.98 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 145.00 | 0.00 | 0.13 | 0.07 | 0.10 | +0.08 | +400.00% | 0.00 | 2 | 1,194 | 2.12 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 62 | 6,421 | 2.05 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 155.00 | 0.02 | 0.20 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 511 | 2.15 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 3:59:39 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.12 | +0.09 | +300.00% | 0.00 | 20 | 937 | 2.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 165.00 | 0.00 | 0.27 | 0.14 | 0.29 | +0.25 | +625.00% | 0.00 | 1 | 228 | 2.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 170.00 | 0.01 | 0.15 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 1,590 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 175.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 285 | 2.90 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:39 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 2,291 | 2.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | 0.02 | +0.01 | +100.00% | 0.01 | 20 | 404 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 22.50 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:39 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.14 | +0.11 | +366.67% | 0.00 | 10 | 272 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 60 | 566 | 2.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 111 | 2,103 | 2.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 40.00 | 0.05 | 0.18 | 0.12 | 0.11 | +0.03 | +37.50% | 0.00 | 8,366 | 412 | 2.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 45.00 | 0.04 | 0.13 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 109 | 884 | 1.72 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 46.00 | 0.00 | 0.18 | 0.09 | 0.11 | % | 0.00 | 2 | 0 | 1.89 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST | |
| 46.50 | 0.00 | 0.27 | 0.14 | 0.15 | % | 0.00 | 27 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST | |
| 47.00 | 0.06 | 0.20 | 0.13 | 0.18 | -0.10 | -35.72% | 0.00 | 43 | 13 | 1.70 | -0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 47.50 | 0.06 | 0.22 | 0.14 | 0.15 | % | 0.00 | 29 | 0 | 1.68 | -0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:39 PM EST | |
| 48.00 | 0.10 | 0.19 | 0.15 | 0.16 | -0.19 | -54.29% | 0.00 | 101 | 2 | 1.84 | -0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 48.50 | 0.10 | 0.28 | 0.19 | 0.19 | -0.08 | -29.63% | 0.00 | 20 | 2 | 1.70 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 49.00 | 0.10 | 0.18 | 0.14 | 0.14 | -0.22 | -61.12% | 0.00 | 89 | 5 | 1.53 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 50.00 | 0.15 | 0.19 | 0.17 | 0.19 | -0.31 | -62.00% | 0.00 | 1,756 | 3,299 | 1.59 | -0.02 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 51.00 | 0.12 | 0.28 | 0.20 | 0.23 | -0.39 | -62.91% | 0.00 | 46 | 5 | 1.55 | -0.02 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 52.00 | 0.14 | 0.32 | 0.23 | 0.27 | -0.45 | -62.50% | 0.00 | 896 | 43 | 1.49 | -0.03 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 53.00 | 0.25 | 0.36 | 0.31 | 0.36 | -0.51 | -58.63% | 0.01 | 163 | 79 | 1.53 | -0.04 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 54.00 | 0.17 | 0.41 | 0.29 | 0.35 | -0.65 | -65.00% | 0.01 | 532 | 114 | 1.45 | -0.04 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 55.00 | 0.38 | 0.40 | 0.39 | 0.39 | -0.82 | -67.77% | 0.01 | 2,588 | 2,303 | 1.49 | -0.05 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 56.00 | 0.42 | 0.52 | 0.47 | 0.47 | -0.98 | -67.59% | 0.01 | 125 | 112 | 1.48 | -0.06 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 57.00 | 0.49 | 0.57 | 0.53 | 0.55 | -1.05 | -65.63% | 0.01 | 188 | 109 | 1.46 | -0.07 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 58.00 | 0.58 | 0.68 | 0.63 | 0.60 | -1.29 | -68.26% | 0.01 | 381 | 359 | 1.45 | -0.08 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 59.00 | 0.65 | 0.81 | 0.73 | 0.77 | -1.46 | -65.48% | 0.01 | 361 | 171 | 1.43 | -0.10 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 60.00 | 0.85 | 0.89 | 0.87 | 0.88 | -1.72 | -66.16% | 0.01 | 5,301 | 9,931 | 1.43 | -0.11 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 61.00 | 0.97 | 1.11 | 1.04 | 1.06 | -1.96 | -64.91% | 0.02 | 86 | 54 | 1.42 | -0.13 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 62.00 | 1.13 | 1.24 | 1.19 | 1.24 | -2.12 | -63.10% | 0.02 | 399 | 279 | 1.42 | -0.14 | 0.02 | -0.23 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 63.00 | 1.33 | 1.41 | 1.37 | 1.37 | -2.43 | -63.95% | 0.02 | 400 | 88 | 1.41 | -0.16 | 0.02 | -0.25 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 64.00 | 1.55 | 1.63 | 1.59 | 1.59 | -2.74 | -63.28% | 0.02 | 188 | 333 | 1.40 | -0.18 | 0.02 | -0.27 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 65.00 | 1.80 | 1.88 | 1.84 | 1.85 | -3.05 | -62.25% | 0.03 | 3,261 | 5,787 | 1.40 | -0.21 | 0.02 | -0.29 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 66.00 | 2.05 | 2.15 | 2.10 | 2.08 | -3.31 | -61.41% | 0.03 | 381 | 141 | 1.40 | -0.23 | 0.02 | -0.30 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 67.00 | 2.24 | 2.56 | 2.40 | 2.41 | -3.09 | -56.19% | 0.04 | 240 | 138 | 1.40 | -0.25 | 0.02 | -0.32 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 68.00 | 2.70 | 2.78 | 2.74 | 2.70 | -3.90 | -59.10% | 0.04 | 280 | 109 | 1.40 | -0.28 | 0.02 | -0.34 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 69.00 | 3.00 | 3.35 | 3.18 | 3.00 | -4.30 | -58.91% | 0.05 | 281 | 286 | 1.42 | -0.30 | 0.02 | -0.35 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 70.00 | 3.40 | 3.45 | 3.43 | 3.40 | -4.60 | -57.50% | 0.05 | 2,651 | 6,742 | 1.38 | -0.33 | 0.02 | -0.37 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 71.00 | 3.60 | 3.95 | 3.78 | 3.77 | -5.13 | -57.64% | 0.05 | 191 | 90 | 1.37 | -0.36 | 0.03 | -0.38 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 72.00 | 4.15 | 4.40 | 4.28 | 4.30 | -5.12 | -54.36% | 0.06 | 172 | 71 | 1.38 | -0.38 | 0.03 | -0.39 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 73.00 | 4.50 | 5.05 | 4.78 | 4.76 | -5.37 | -53.02% | 0.07 | 128 | 57 | 1.39 | -0.41 | 0.03 | -0.40 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 74.00 | 5.10 | 5.40 | 5.25 | 5.25 | -5.62 | -51.71% | 0.07 | 267 | 39 | 1.39 | -0.44 | 0.03 | -0.41 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 75.00 | 5.70 | 5.90 | 5.80 | 5.86 | -5.72 | -49.40% | 0.08 | 608 | 6,025 | 1.39 | -0.46 | 0.03 | -0.41 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 76.00 | 6.10 | 6.70 | 6.40 | 6.41 | -5.89 | -47.89% | 0.08 | 41 | 181 | 1.40 | -0.49 | 0.03 | -0.42 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 77.00 | 6.85 | 7.75 | 7.30 | 6.95 | -6.48 | -48.25% | 0.09 | 52 | 541 | 1.39 | -0.52 | 0.03 | -0.42 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 78.00 | 7.40 | 7.95 | 7.68 | 7.57 | -3.67 | -32.66% | 0.10 | 93 | 359 | 1.42 | -0.54 | 0.03 | -0.42 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 79.00 | 7.90 | 8.55 | 8.23 | 8.92 | -5.95 | -40.02% | 0.10 | 36 | 155 | 1.40 | -0.57 | 0.03 | -0.41 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 80.00 | 8.50 | 9.20 | 8.85 | 8.80 | -7.00 | -44.31% | 0.11 | 423 | 4,370 | 1.40 | -0.59 | 0.03 | -0.41 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 81.00 | 9.30 | 9.90 | 9.60 | 10.45 | -5.56 | -34.73% | 0.12 | 51 | 261 | 1.41 | -0.61 | 0.03 | -0.41 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 82.00 | 10.05 | 10.80 | 10.43 | 10.30 | -6.62 | -39.13% | 0.13 | 29 | 120 | 1.39 | -0.64 | 0.03 | -0.40 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 83.00 | 10.65 | 11.35 | 11.00 | 12.00 | -5.98 | -33.26% | 0.13 | 6 | 139 | 1.41 | -0.66 | 0.02 | -0.39 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 84.00 | 11.45 | 12.10 | 11.78 | 12.33 | -3.40 | -21.62% | 0.14 | 11 | 98 | 1.42 | -0.68 | 0.02 | -0.39 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 85.00 | 12.15 | 12.90 | 12.53 | 13.00 | -6.43 | -33.10% | 0.15 | 65 | 9,628 | 1.41 | -0.70 | 0.02 | -0.38 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 86.00 | 12.75 | 14.45 | 13.60 | 13.62 | -6.84 | -33.44% | 0.16 | 11 | 43 | 1.49 | -0.72 | 0.02 | -0.37 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 87.00 | 13.70 | 15.00 | 14.35 | 15.00 | -7.22 | -32.50% | 0.16 | 17 | 80 | 1.53 | -0.74 | 0.02 | -0.36 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 88.00 | 14.40 | 16.05 | 15.23 | 19.47 | -3.63 | -15.72% | 0.17 | 9 | 56 | 1.50 | -0.75 | 0.02 | -0.35 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 89.00 | 15.25 | 16.95 | 16.10 | 22.72 | 0.00 | 0.00% | 0.18 | 0 | 119 | 1.51 | -0.77 | 0.02 | -0.33 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 90.00 | 15.55 | 17.05 | 16.30 | 16.50 | -7.53 | -31.34% | 0.18 | 80 | 1,746 | 1.30 | -0.79 | 0.02 | -0.32 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 91.00 | 16.90 | 18.70 | 17.80 | 24.26 | -0.08 | -0.33% | 0.20 | 7 | 29 | 1.51 | -0.80 | 0.02 | -0.31 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 92.00 | 17.90 | 19.65 | 18.78 | 22.63 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.56 | -0.81 | 0.02 | -0.30 | 5/6/2026 | 5/8/2026 3:59:39 PM EST |
| 93.00 | 18.70 | 20.60 | 19.65 | 21.65 | 0.00 | 0.00% | 0.21 | 0 | 31 | 1.55 | -0.83 | 0.02 | -0.29 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 94.00 | 19.60 | 21.35 | 20.48 | 25.37 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.54 | -0.84 | 0.02 | -0.28 | 5/4/2026 | 5/8/2026 3:59:39 PM EST |
| 95.00 | 20.55 | 22.15 | 21.35 | 22.17 | -6.41 | -22.43% | 0.22 | 2 | 1,806 | 1.53 | -0.85 | 0.02 | -0.27 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 96.00 | 21.45 | 23.50 | 22.48 | 26.12 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.60 | -0.86 | 0.01 | -0.26 | 5/6/2026 | 5/8/2026 3:59:39 PM EST |
| 97.00 | 22.30 | 24.35 | 23.33 | 28.10 | -2.73 | -8.86% | 0.24 | 11 | 13 | 1.58 | -0.87 | 0.01 | -0.25 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 98.00 | 23.30 | 25.35 | 24.33 | 26.45 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.61 | -0.88 | 0.01 | -0.23 | 5/1/2026 | 5/8/2026 3:59:39 PM EST |
| 99.00 | 24.00 | 26.20 | 25.10 | 30.05 | -4.94 | -14.12% | 0.25 | 5 | 45 | 1.49 | -0.88 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 100.00 | 25.05 | 26.70 | 25.88 | 26.95 | -6.95 | -20.51% | 0.26 | 16 | 830 | 1.46 | -0.89 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 105.00 | 29.80 | 32.00 | 30.90 | 31.00 | -4.20 | -11.94% | 0.29 | 70 | 219 | 2.30 | -0.92 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 110.00 | 34.95 | 36.95 | 35.95 | 35.90 | -9.43 | -20.81% | 0.33 | 21 | 636 | 1.72 | -0.94 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 115.00 | 39.45 | 41.70 | 40.58 | 45.46 | 0.00 | 0.00% | 0.35 | 0 | 217 | 2.57 | -0.96 | 0.00 | -0.10 | 5/6/2026 | 5/8/2026 3:59:39 PM EST |
| 120.00 | 44.35 | 46.65 | 45.50 | 54.30 | 0.00 | 0.00% | 0.38 | 0 | 63 | 2.71 | -0.97 | 0.00 | -0.08 | 5/5/2026 | 5/8/2026 3:59:39 PM EST |
| 125.00 | 49.30 | 51.60 | 50.45 | 44.65 | 0.00 | 0.00% | 0.40 | 0 | 38 | 2.85 | -0.98 | 0.00 | -0.06 | 4/23/2026 | 5/8/2026 3:59:39 PM EST |
| 130.00 | 54.15 | 56.60 | 55.38 | 65.35 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.99 | -0.99 | 0.00 | -0.05 | 5/5/2026 | 5/8/2026 3:59:39 PM EST |
| 135.00 | 59.30 | 61.55 | 60.43 | 52.88 | 0.00 | 0.00% | 0.45 | 0 | 4 | 3.11 | -0.99 | 0.00 | -0.03 | 4/21/2026 | 5/8/2026 3:59:39 PM EST |
| 140.00 | 64.20 | 66.55 | 65.38 | 61.92 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.24 | -0.99 | 0.00 | -0.02 | 3/30/2026 | 5/8/2026 3:59:39 PM EST |
| 145.00 | 68.95 | 71.70 | 70.33 | 58.74 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.34 | -1.00 | 0.00 | -0.01 | 4/1/2026 | 5/8/2026 3:59:39 PM EST |
| 150.00 | 74.30 | 76.50 | 75.40 | 79.85 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.46 | -1.00 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 3:59:39 PM EST |
| 155.00 | 78.80 | 81.85 | 80.33 | 80.32 | 0.00 | 0.00% | 0.52 | 0 | 5 | 3.75 | -1.00 | 0.00 | -0.01 | 4/27/2026 | 5/8/2026 3:59:39 PM EST |
| 160.00 | 83.90 | 86.50 | 85.20 | % | 0.53 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 165.00 | 89.20 | 91.50 | 90.35 | 74.97 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 3:59:39 PM EST |
| 170.00 | 94.20 | 96.50 | 95.35 | 85.52 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:39 PM EST |
| 175.00 | 99.25 | 101.50 | 100.38 | % | 0.57 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 180.00 | 104.20 | 106.50 | 105.35 | 93.35 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:39 PM EST |