Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $60.06 as of 7/25/2025 12:25:44 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 | 33.95 | 37.00 | 35.48 | 36.70 | 0.00 | 0.00% | 1.77 | 0 | 1 | 6.68 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:55 AM EST |
| 25.00 | 29.15 | 32.00 | 30.58 | 19.97 | 0.00 | 0.00% | 1.22 | 0 | 6 | 5.35 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:55 AM EST |
| 27.00 | 26.60 | 30.00 | 28.30 | 26.70 | 0.00 | 0.00% | 1.05 | 0 | 10 | 4.08 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 28.00 | 26.25 | 29.00 | 27.63 | 23.45 | 0.00 | 0.00% | 0.99 | 0 | 22 | 4.80 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:55 AM EST |
| 29.00 | 25.20 | 28.00 | 26.60 | 29.00 | 0.00 | 0.00% | 0.92 | 0 | 1 | 4.60 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:55 AM EST |
| 30.00 | 24.50 | 27.00 | 25.75 | 15.60 | 0.00 | 0.00% | 0.86 | 0 | 11 | 4.41 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:55 AM EST |
| 31.00 | 23.00 | 26.00 | 24.50 | 24.99 | +8.34 | +50.09% | 0.79 | 1 | 7 | 4.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 31.50 | 23.25 | 25.50 | 24.38 | 20.35 | 0.00 | 0.00% | 0.77 | 0 | 4 | 4.06 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:55 AM EST |
| 32.00 | 22.05 | 24.95 | 23.50 | 18.89 | 0.00 | 0.00% | 0.73 | 0 | 3 | 4.04 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:55 AM EST |
| 32.50 | 21.50 | 24.50 | 23.00 | % | 0.71 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 33.00 | 21.70 | 24.05 | 22.88 | 22.81 | +3.91 | +20.69% | 0.69 | 5 | 3 | 3.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 33.50 | 20.40 | 23.50 | 21.95 | 23.05 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 34.00 | 20.70 | 23.05 | 21.88 | 12.59 | 0.00 | 0.00% | 0.64 | 0 | 2 | 3.46 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:55 AM EST |
| 34.50 | 19.70 | 22.55 | 21.13 | % | 0.61 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 35.00 | 19.05 | 21.45 | 20.25 | 19.49 | 0.00 | 0.00% | 0.58 | 0 | 28 | 2.98 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 35.50 | 18.55 | 21.55 | 20.05 | 18.86 | 0.00 | 0.00% | 0.56 | 0 | 16 | 3.09 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 36.00 | 18.80 | 21.05 | 19.93 | 22.37 | 0.00 | 0.00% | 0.55 | 0 | 4 | 3.02 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 36.50 | 17.85 | 20.55 | 19.20 | 21.83 | 0.00 | 0.00% | 0.53 | 0 | 7 | 2.95 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 37.00 | 17.35 | 18.90 | 18.13 | 22.16 | 0.00 | 0.00% | 0.49 | 0 | 18 | 2.48 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 37.50 | 17.00 | 19.50 | 18.25 | 21.48 | 0.00 | 0.00% | 0.49 | 0 | 7 | 3.14 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 38.00 | 16.45 | 18.25 | 17.35 | 17.63 | -2.71 | -13.33% | 0.46 | 2 | 75 | 1.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 38.50 | 16.00 | 18.55 | 17.28 | 19.95 | 0.00 | 0.00% | 0.45 | 0 | 4 | 2.66 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 39.00 | 15.65 | 17.30 | 16.48 | 21.94 | 0.00 | 0.00% | 0.42 | 0 | 43 | 2.80 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 39.50 | 15.00 | 17.55 | 16.28 | 21.28 | 0.00 | 0.00% | 0.41 | 0 | 9 | 2.52 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 40.00 | 14.80 | 15.75 | 15.28 | 15.50 | -4.33 | -21.84% | 0.38 | 4 | 211 | 1.79 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 40.50 | 13.90 | 16.20 | 15.05 | 14.86 | -4.48 | -23.17% | 0.37 | 1 | 31 | 2.62 | 0.99 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 41.00 | 13.75 | 15.15 | 14.45 | 19.08 | 0.00 | 0.00% | 0.35 | 0 | 82 | 2.02 | 0.99 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 41.50 | 13.00 | 15.60 | 14.30 | 16.10 | 0.00 | 0.00% | 0.34 | 0 | 11 | 2.59 | 0.99 | 0.00 | -0.02 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 42.00 | 12.80 | 13.05 | 12.93 | 17.60 | 0.00 | 0.00% | 0.31 | 0 | 147 | 2.33 | 0.98 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 42.50 | 11.95 | 14.60 | 13.28 | 18.33 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.44 | 0.98 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 43.00 | 11.40 | 14.10 | 12.75 | 12.63 | -1.42 | -10.11% | 0.30 | 1 | 15 | 2.37 | 0.98 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 43.50 | 11.10 | 13.60 | 12.35 | 17.03 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.28 | 0.98 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 44.00 | 10.85 | 11.50 | 11.18 | 16.15 | 0.00 | 0.00% | 0.25 | 0 | 133 | 1.54 | 0.97 | 0.01 | -0.05 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 44.50 | 10.25 | 12.55 | 11.40 | 7.31 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.02 | 0.97 | 0.01 | -0.04 | 7/16/2025 | 7/25/2025 11:58:55 AM EST |
| 45.00 | 9.75 | 10.65 | 10.20 | 9.65 | -5.20 | -35.02% | 0.23 | 8 | 486 | 1.30 | 0.95 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 45.50 | 8.80 | 11.65 | 10.23 | 6.63 | 0.00 | 0.00% | 0.22 | 0 | 6 | 2.08 | 0.95 | 0.01 | -0.06 | 7/16/2025 | 7/25/2025 11:58:55 AM EST |
| 46.00 | 8.45 | 10.20 | 9.33 | 10.02 | -2.79 | -21.78% | 0.20 | 8 | 55 | 1.85 | 0.93 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 46.50 | 7.85 | 10.75 | 9.30 | 5.36 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.96 | 0.92 | 0.02 | -0.08 | 7/16/2025 | 7/25/2025 11:58:55 AM EST |
| 47.00 | 8.05 | 8.75 | 8.40 | 8.95 | -4.35 | -32.71% | 0.18 | 70 | 269 | 1.10 | 0.91 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 47.50 | 6.80 | 7.75 | 7.28 | 10.20 | 0.00 | 0.00% | 0.15 | 0 | 115 | 1.68 | 0.90 | 0.03 | -0.10 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 48.00 | 7.15 | 7.50 | 7.33 | 7.63 | -4.07 | -34.79% | 0.15 | 8 | 463 | 1.13 | 0.88 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 48.50 | 6.25 | 7.05 | 6.65 | 7.65 | -3.97 | -34.17% | 0.14 | 1 | 27 | 1.03 | 0.88 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 49.00 | 6.25 | 6.45 | 6.35 | 7.07 | -2.93 | -29.30% | 0.13 | 4 | 242 | 1.15 | 0.86 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 49.50 | 5.35 | 7.85 | 6.60 | 5.03 | 0.00 | 0.00% | 0.13 | 0 | 19 | 1.26 | 0.84 | 0.04 | -0.12 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 50.00 | 5.30 | 5.75 | 5.53 | 5.55 | -4.55 | -45.05% | 0.11 | 201 | 605 | 0.71 | 0.82 | 0.04 | -0.13 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 51.00 | 4.70 | 5.05 | 4.88 | 4.73 | -4.37 | -48.03% | 0.10 | 34 | 119 | 0.78 | 0.77 | 0.05 | -0.14 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 52.00 | 4.00 | 4.15 | 4.08 | 4.25 | -4.25 | -50.00% | 0.08 | 141 | 291 | 0.79 | 0.72 | 0.05 | -0.15 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 53.00 | 3.40 | 3.55 | 3.48 | 3.68 | -3.42 | -48.17% | 0.07 | 40 | 140 | 0.80 | 0.66 | 0.06 | -0.16 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 54.00 | 2.90 | 2.99 | 2.95 | 2.95 | -4.20 | -58.75% | 0.05 | 354 | 694 | 0.80 | 0.59 | 0.06 | -0.17 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 55.00 | 2.45 | 2.51 | 2.48 | 2.49 | -3.61 | -59.18% | 0.05 | 1,271 | 992 | 0.81 | 0.53 | 0.07 | -0.18 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 56.00 | 2.02 | 2.12 | 2.07 | 2.07 | -3.38 | -62.02% | 0.04 | 394 | 251 | 0.83 | 0.46 | 0.06 | -0.18 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 57.00 | 1.62 | 1.79 | 1.71 | 1.85 | -2.95 | -61.46% | 0.03 | 332 | 734 | 0.85 | 0.40 | 0.06 | -0.18 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 58.00 | 1.42 | 1.52 | 1.47 | 1.45 | -2.75 | -65.48% | 0.03 | 303 | 508 | 0.86 | 0.35 | 0.06 | -0.17 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 59.00 | 1.08 | 1.26 | 1.17 | 1.31 | -2.39 | -64.60% | 0.02 | 1,024 | 614 | 0.89 | 0.30 | 0.06 | -0.16 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 60.00 | 1.00 | 1.07 | 1.04 | 1.03 | -2.12 | -67.31% | 0.02 | 3,287 | 3,798 | 0.91 | 0.25 | 0.05 | -0.15 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 61.00 | 0.85 | 1.09 | 0.97 | 0.99 | -1.61 | -61.93% | 0.02 | 267 | 189 | 0.95 | 0.21 | 0.05 | -0.14 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 62.00 | 0.71 | 0.74 | 0.73 | 0.83 | -1.47 | -63.92% | 0.01 | 507 | 334 | 0.93 | 0.18 | 0.04 | -0.13 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 63.00 | 0.60 | 0.65 | 0.63 | 0.63 | -1.32 | -67.70% | 0.01 | 702 | 14,455 | 0.95 | 0.15 | 0.04 | -0.12 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 64.00 | 0.49 | 0.60 | 0.55 | 0.55 | -1.20 | -68.58% | 0.01 | 380 | 154 | 0.96 | 0.13 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 65.00 | 0.42 | 0.47 | 0.45 | 0.46 | -0.96 | -67.61% | 0.01 | 475 | 996 | 1.09 | 0.11 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 66.00 | 0.32 | 0.40 | 0.36 | 0.42 | -0.79 | -65.29% | 0.01 | 477 | 1,341 | 1.00 | 0.09 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 67.00 | 0.29 | 0.35 | 0.32 | 0.36 | -0.69 | -65.72% | 0.00 | 90 | 373 | 1.01 | 0.08 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 68.00 | 0.23 | 0.29 | 0.26 | 0.29 | -0.62 | -68.14% | 0.00 | 68 | 140 | 1.03 | 0.07 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 69.00 | 0.17 | 0.26 | 0.22 | 0.17 | -0.60 | -77.93% | 0.00 | 6 | 71 | 1.04 | 0.06 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 70.00 | 0.17 | 0.21 | 0.19 | 0.20 | -0.42 | -67.75% | 0.00 | 154 | 698 | 1.06 | 0.05 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 71.00 | 0.06 | 0.21 | 0.14 | 0.19 | -0.34 | -64.16% | 0.00 | 360 | 374 | 1.28 | 0.04 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 72.00 | 0.05 | 0.23 | 0.14 | 0.22 | -0.19 | -46.35% | 0.00 | 47 | 100 | 1.04 | 0.04 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 73.00 | 0.00 | 0.26 | 0.13 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.25 | 0.02 | 0.01 | -0.03 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 74.00 | 0.00 | 1.37 | 0.69 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.91 | 0.01 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 75.00 | 0.05 | 0.18 | 0.12 | 0.13 | -0.15 | -53.58% | 0.00 | 61 | 620 | 1.16 | 0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 76.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 77.00 | 0.00 | 1.33 | 0.67 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 7/25/2025 11:58:55 AM EST |
| 78.00 | 0.00 | 0.63 | 0.32 | 0.05 | -0.13 | -72.23% | 0.00 | 1 | 162 | 1.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 79.00 | 0.00 | 0.67 | 0.34 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.90 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 8 | 468 | 1.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 81.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.17 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 82.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 83.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 84.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 85.00 | 0.00 | 1.39 | 0.70 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.34 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 86.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 87.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 88.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 89.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.14 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 21 | 1.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.29 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.23 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 27.00 | 0.00 | 1.56 | 0.78 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:55 AM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:55 AM EST |
| 29.00 | 0.00 | 1.26 | 0.63 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:55 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,293 | 1.75 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.67 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 31.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.40 | -95.24% | 0.00 | 105 | 70 | 1.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 32.50 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.14 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 2,060 | 1.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 33.50 | 0.00 | 1.16 | 0.58 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.52 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 34.00 | 0.01 | 0.55 | 0.28 | 0.01 | -0.36 | -97.30% | 0.01 | 2 | 52 | 1.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 34.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 107 | 3.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 35.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1,009 | 265 | 1.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 35.50 | 0.01 | 1.26 | 0.64 | 0.01 | 0.00 | 0.00% | 0.02 | 1 | 58 | 1.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 185 | 2.29 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 36.50 | 0.00 | 1.27 | 0.64 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 187 | 2.78 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 37.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 130 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 37.50 | 0.00 | 1.97 | 0.99 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 146 | 3.09 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 63 | 137 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 38.50 | 0.01 | 0.57 | 0.29 | 0.10 | +0.08 | +400.00% | 0.01 | 1 | 3,030 | 1.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 39.00 | 0.03 | 0.46 | 0.25 | 0.07 | +0.03 | +75.00% | 0.01 | 3 | 327 | 1.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 39.50 | 0.00 | 1.28 | 0.64 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.96 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 40.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 116 | 1,371 | 1.08 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 40.50 | 0.00 | 0.52 | 0.26 | 0.37 | +0.24 | +184.62% | 0.01 | 1 | 149 | 1.70 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 41.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 88 | 1.24 | -0.01 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 41.50 | 0.00 | 0.34 | 0.17 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.34 | -0.01 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 42.00 | 0.02 | 0.10 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 6 | 136 | 0.96 | -0.02 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 42.50 | 0.00 | 0.28 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.29 | -0.02 | 0.01 | -0.03 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 43.00 | 0.03 | 0.24 | 0.14 | 0.25 | +0.19 | +316.67% | 0.00 | 2 | 455 | 1.01 | -0.02 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 43.50 | 0.00 | 0.69 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 34 | 1.66 | -0.02 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 44.00 | 0.01 | 0.54 | 0.28 | 0.15 | +0.05 | +50.00% | 0.01 | 26 | 236 | 1.01 | -0.03 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 44.50 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.24 | -0.03 | 0.01 | -0.04 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 45.00 | 0.10 | 0.16 | 0.13 | 0.13 | +0.04 | +44.45% | 0.00 | 211 | 317 | 0.88 | -0.05 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 45.50 | 0.00 | 0.34 | 0.17 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.06 | -0.05 | 0.01 | -0.06 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 46.00 | 0.14 | 0.19 | 0.17 | 0.15 | +0.05 | +50.00% | 0.00 | 16 | 133 | 0.84 | -0.07 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 46.50 | 0.17 | 0.55 | 0.36 | 0.19 | -0.20 | -51.29% | 0.01 | 5 | 52 | 0.87 | -0.08 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 47.00 | 0.22 | 0.24 | 0.23 | 0.21 | +0.07 | +50.00% | 0.00 | 30 | 235 | 0.82 | -0.09 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 47.50 | 0.24 | 0.31 | 0.28 | 0.34 | -0.08 | -19.05% | 0.01 | 35 | 34 | 0.87 | -0.10 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 48.00 | 0.29 | 0.34 | 0.32 | 0.30 | +0.12 | +66.67% | 0.01 | 82 | 139 | 0.82 | -0.12 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 48.50 | 0.00 | 0.73 | 0.37 | 0.42 | +0.19 | +82.61% | 0.01 | 2 | 55 | 0.90 | -0.12 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 49.00 | 0.42 | 0.53 | 0.48 | 0.46 | +0.26 | +130.00% | 0.01 | 902 | 238 | 0.80 | -0.14 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 49.50 | 0.52 | 0.57 | 0.55 | 0.55 | +0.25 | +83.34% | 0.01 | 80 | 82 | 0.79 | -0.16 | 0.04 | -0.12 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 50.00 | 0.61 | 0.65 | 0.63 | 0.60 | +0.35 | +140.00% | 0.01 | 631 | 677 | 0.79 | -0.18 | 0.04 | -0.13 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 51.00 | 0.84 | 0.92 | 0.88 | 0.81 | +0.45 | +125.00% | 0.02 | 204 | 281 | 0.75 | -0.23 | 0.05 | -0.14 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 52.00 | 1.14 | 1.20 | 1.17 | 1.11 | +0.68 | +158.14% | 0.02 | 796 | 14,356 | 0.79 | -0.28 | 0.05 | -0.15 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 53.00 | 1.52 | 1.67 | 1.60 | 1.52 | +0.98 | +181.49% | 0.03 | 406 | 2,192 | 0.80 | -0.34 | 0.06 | -0.16 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 54.00 | 1.86 | 2.08 | 1.97 | 1.84 | +1.03 | +127.16% | 0.04 | 189 | 1,482 | 0.79 | -0.41 | 0.06 | -0.17 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 55.00 | 2.52 | 2.59 | 2.56 | 2.55 | +1.55 | +155.00% | 0.05 | 1,434 | 715 | 0.82 | -0.47 | 0.07 | -0.18 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 56.00 | 3.10 | 3.25 | 3.18 | 2.80 | +1.60 | +133.34% | 0.06 | 307 | 197 | 0.84 | -0.54 | 0.06 | -0.18 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 57.00 | 3.75 | 3.95 | 3.85 | 3.36 | +1.76 | +110.00% | 0.07 | 223 | 352 | 0.86 | -0.60 | 0.06 | -0.18 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 58.00 | 4.45 | 4.65 | 4.55 | 4.00 | +1.95 | +95.13% | 0.08 | 66 | 185 | 0.88 | -0.65 | 0.06 | -0.17 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 59.00 | 5.25 | 5.40 | 5.33 | 5.30 | +2.90 | +120.84% | 0.09 | 47 | 107 | 0.93 | -0.70 | 0.06 | -0.16 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 60.00 | 6.05 | 6.25 | 6.15 | 5.75 | +2.76 | +92.31% | 0.10 | 258 | 189 | 0.86 | -0.75 | 0.05 | -0.15 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 61.00 | 5.25 | 7.45 | 6.35 | 6.70 | +3.20 | +91.43% | 0.10 | 56 | 9 | 0.68 | -0.79 | 0.05 | -0.14 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 62.00 | 7.70 | 7.95 | 7.83 | 8.31 | +4.26 | +105.19% | 0.13 | 3 | 53 | 1.21 | -0.82 | 0.04 | -0.13 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 63.00 | 8.60 | 10.20 | 9.40 | 8.00 | +3.20 | +66.67% | 0.15 | 1 | 92 | 0.69 | -0.85 | 0.04 | -0.12 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 64.00 | 8.95 | 10.10 | 9.53 | 5.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.71 | -0.87 | 0.03 | -0.10 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 65.00 | 8.80 | 12.10 | 10.45 | 10.32 | +4.02 | +63.81% | 0.16 | 50 | 72 | 1.46 | -0.89 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 66.00 | 11.05 | 11.55 | 11.30 | 7.05 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.18 | -0.91 | 0.02 | -0.09 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 67.00 | 11.60 | 13.40 | 12.50 | 12.25 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.37 | -0.92 | 0.02 | -0.08 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 68.00 | 13.00 | 14.75 | 13.88 | 14.80 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.72 | -0.93 | 0.02 | -0.07 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 69.00 | 14.20 | 16.15 | 15.18 | 10.10 | 0.00 | 0.00% | 0.22 | 0 | 30 | 1.85 | -0.94 | 0.02 | -0.06 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 70.00 | 15.20 | 15.45 | 15.33 | 12.40 | 0.00 | 0.00% | 0.22 | 0 | 500 | 1.30 | -0.95 | 0.01 | -0.06 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 71.00 | 16.10 | 18.00 | 17.05 | % | 0.24 | 0 | 0 | 2.01 | -0.96 | 0.01 | -0.05 | 7/25/2025 11:58:55 AM EST | |||
| 72.00 | 16.70 | 19.10 | 17.90 | % | 0.25 | 0 | 0 | 2.14 | -0.96 | 0.01 | -0.05 | 7/25/2025 11:58:55 AM EST | |||
| 73.00 | 18.05 | 20.05 | 19.05 | % | 0.26 | 0 | 0 | 2.11 | -0.98 | 0.01 | -0.03 | 7/25/2025 11:58:55 AM EST | |||
| 74.00 | 19.10 | 21.00 | 20.05 | % | 0.27 | 0 | 0 | 2.24 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 75.00 | 20.05 | 22.00 | 21.03 | % | 0.28 | 0 | 0 | 2.30 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 76.00 | 20.60 | 22.95 | 21.78 | 16.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.38 | -1.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 77.00 | 21.80 | 23.95 | 22.88 | % | 0.30 | 0 | 0 | 2.41 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 78.00 | 22.75 | 25.00 | 23.88 | 18.45 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.47 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 79.00 | 24.00 | 25.90 | 24.95 | % | 0.32 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 80.00 | 24.50 | 27.00 | 25.75 | % | 0.32 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 81.00 | 25.55 | 27.95 | 26.75 | 32.20 | 0.00 | 0.00% | 0.33 | 0 | 7 | 2.65 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:55 AM EST |
| 82.00 | 25.95 | 29.00 | 27.48 | % | 0.34 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 83.00 | 26.65 | 30.05 | 28.35 | % | 0.34 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 84.00 | 28.10 | 31.05 | 29.58 | % | 0.35 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 85.00 | 29.10 | 32.00 | 30.55 | % | 0.36 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 86.00 | 30.15 | 33.10 | 31.63 | % | 0.37 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 87.00 | 31.00 | 34.00 | 32.50 | % | 0.37 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 88.00 | 32.30 | 35.00 | 33.65 | % | 0.38 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 89.00 | 32.75 | 36.00 | 34.38 | % | 0.39 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 90.00 | 33.95 | 37.00 | 35.48 | % | 0.39 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST |