Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $74.04 as of 8/13/2026 7:14:33 AM 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 | 41.10 | 42.85 | 41.98 | 44.01 | 0.00 | 0.00% | 1.40 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 35.00 | 36.10 | 37.30 | 36.70 | 36.78 | -2.24 | -5.75% | 1.05 | 6 | 77 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 35.50 | 35.60 | 36.85 | 36.23 | 36.16 | -2.69 | -6.93% | 1.02 | 10 | 58 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 36.00 | 35.10 | 36.30 | 35.70 | 35.75 | -2.19 | -5.78% | 0.99 | 11 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 36.50 | 34.65 | 35.80 | 35.23 | 35.57 | -1.99 | -5.30% | 0.97 | 10 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 37.00 | 34.15 | 35.40 | 34.78 | 34.82 | -2.18 | -5.90% | 0.94 | 2 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 37.50 | 33.60 | 35.35 | 34.48 | 34.42 | -2.07 | -5.68% | 0.92 | 1 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 38.00 | 32.95 | 34.85 | 33.90 | 35.94 | 0.00 | 0.00% | 0.89 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 38.50 | 32.60 | 34.40 | 33.50 | 34.16 | -1.88 | -5.22% | 0.87 | 21 | 23 | 9.94 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 39.00 | 32.05 | 33.90 | 32.98 | 33.67 | -1.89 | -5.32% | 0.85 | 21 | 33 | 9.70 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 39.50 | 31.60 | 33.40 | 32.50 | 33.44 | -1.00 | -2.91% | 0.82 | 2 | 4 | 9.54 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 40.00 | 31.10 | 32.90 | 32.00 | 33.96 | 0.00 | 0.00% | 0.80 | 0 | 8 | 9.38 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 40.50 | 30.60 | 32.40 | 31.50 | 32.20 | -1.21 | -3.63% | 0.78 | 6 | 12 | 9.06 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 41.00 | 30.15 | 31.90 | 31.03 | 31.72 | -1.44 | -4.35% | 0.76 | 4 | 11 | 8.75 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 41.50 | 29.65 | 31.40 | 30.53 | 32.80 | 0.00 | 0.00% | 0.74 | 0 | 5 | 8.92 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 42.00 | 29.10 | 30.90 | 30.00 | 31.97 | 0.00 | 0.00% | 0.71 | 0 | 7 | 8.77 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 42.50 | 28.60 | 30.40 | 29.50 | 31.25 | 0.00 | 0.00% | 0.69 | 0 | 51 | 8.69 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 43.00 | 27.85 | 29.90 | 28.88 | 30.98 | 0.00 | 0.00% | 0.67 | 0 | 50 | 8.54 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 43.50 | 27.20 | 29.40 | 28.30 | 30.54 | 0.00 | 0.00% | 0.65 | 0 | 34 | 8.39 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 44.00 | 26.75 | 28.90 | 27.83 | 29.94 | 0.00 | 0.00% | 0.63 | 0 | 8 | 8.24 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 44.50 | 26.55 | 28.40 | 27.48 | 29.39 | 0.00 | 0.00% | 0.62 | 0 | 26 | 8.10 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 45.00 | 26.10 | 27.90 | 27.00 | 27.53 | -1.39 | -4.81% | 0.60 | 3 | 83 | 7.46 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 45.50 | 25.60 | 27.40 | 26.50 | 27.05 | -1.59 | -5.56% | 0.58 | 2 | 5 | 7.33 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 46.00 | 25.10 | 26.90 | 26.00 | 27.96 | 0.00 | 0.00% | 0.57 | 0 | 2 | 7.33 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 46.50 | 24.60 | 26.40 | 25.50 | 27.41 | 0.00 | 0.00% | 0.55 | 0 | 3 | 7.53 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 47.00 | 24.05 | 25.90 | 24.98 | 26.99 | 0.00 | 0.00% | 0.53 | 0 | 36 | 7.40 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 47.50 | 23.45 | 25.40 | 24.43 | 26.57 | 0.00 | 0.00% | 0.51 | 0 | 57 | 7.26 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 48.00 | 23.10 | 24.90 | 24.00 | 26.02 | 0.00 | 0.00% | 0.50 | 0 | 35 | 6.39 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 48.50 | 22.50 | 24.40 | 23.45 | 25.84 | 0.00 | 0.00% | 0.48 | 0 | 4 | 7.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 49.00 | 22.00 | 23.90 | 22.95 | 24.91 | 0.00 | 0.00% | 0.47 | 0 | 93 | 6.86 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 49.50 | 21.65 | 23.40 | 22.53 | 22.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 6.73 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 50.00 | 21.10 | 22.20 | 21.65 | 23.90 | 0.00 | 0.00% | 0.43 | 0 | 112 | 5.08 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 51.00 | 20.00 | 21.90 | 20.95 | 23.28 | 0.00 | 0.00% | 0.41 | 0 | 21 | 6.34 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 52.00 | 18.95 | 20.90 | 19.93 | 22.00 | 0.00 | 0.00% | 0.38 | 0 | 25 | 6.08 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 53.00 | 17.95 | 19.40 | 18.68 | 20.89 | -0.03 | -0.15% | 0.35 | 1 | 19 | 5.83 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 54.00 | 16.95 | 18.90 | 17.93 | 20.02 | 0.00 | 0.00% | 0.33 | 0 | 46 | 4.83 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 55.00 | 16.10 | 17.65 | 16.88 | 19.01 | 0.00 | 0.00% | 0.31 | 0 | 94 | 3.47 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 56.00 | 15.00 | 16.30 | 15.65 | 18.10 | 0.00 | 0.00% | 0.28 | 0 | 379 | 5.10 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 57.00 | 14.10 | 15.90 | 15.00 | 15.27 | -1.43 | -8.57% | 0.26 | 4 | 109 | 3.82 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 58.00 | 13.15 | 14.25 | 13.70 | 15.93 | 0.00 | 0.00% | 0.24 | 0 | 117 | 3.36 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 59.00 | 11.90 | 13.45 | 12.68 | 14.61 | +1.00 | +7.35% | 0.21 | 2 | 86 | 3.47 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 60.00 | 11.15 | 12.15 | 11.65 | 13.63 | -0.79 | -5.48% | 0.19 | 2 | 352 | 2.91 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 61.00 | 9.95 | 11.15 | 10.55 | 10.40 | -2.81 | -21.28% | 0.17 | 8 | 359 | 2.95 | 0.99 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 62.00 | 9.10 | 10.25 | 9.68 | 10.49 | -1.83 | -14.86% | 0.16 | 4 | 84 | 2.80 | 0.99 | 0.01 | -0.01 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 63.00 | 8.25 | 9.90 | 9.08 | 9.45 | -1.00 | -9.57% | 0.14 | 3 | 163 | 2.60 | 0.98 | 0.01 | -0.03 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 64.00 | 7.20 | 8.55 | 7.88 | 9.95 | 0.00 | 0.00% | 0.12 | 0 | 212 | 2.40 | 0.97 | 0.01 | -0.04 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 65.00 | 6.40 | 7.20 | 6.80 | 7.67 | -2.03 | -20.93% | 0.10 | 11 | 432 | 1.96 | 0.95 | 0.02 | -0.07 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 66.00 | 5.15 | 7.00 | 6.08 | 5.50 | -3.00 | -35.30% | 0.09 | 13 | 242 | 2.03 | 0.93 | 0.03 | -0.11 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 67.00 | 4.75 | 5.70 | 5.23 | 5.00 | -2.40 | -32.44% | 0.08 | 28 | 239 | 1.78 | 0.90 | 0.04 | -0.16 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 68.00 | 3.80 | 4.40 | 4.10 | 4.30 | -2.50 | -36.77% | 0.06 | 94 | 398 | 0.98 | 0.85 | 0.06 | -0.25 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 69.00 | 3.20 | 3.55 | 3.38 | 3.15 | -2.85 | -47.50% | 0.05 | 139 | 780 | 1.02 | 0.77 | 0.08 | -0.42 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 70.00 | 2.59 | 2.74 | 2.67 | 2.54 | -2.47 | -49.31% | 0.04 | 433 | 2,249 | 0.98 | 0.68 | 0.09 | -0.54 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 71.00 | 1.99 | 2.08 | 2.04 | 1.98 | -2.27 | -53.42% | 0.03 | 185 | 849 | 0.95 | 0.57 | 0.10 | -0.62 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 72.00 | 1.39 | 1.54 | 1.47 | 1.44 | -2.18 | -60.23% | 0.02 | 649 | 2,123 | 0.96 | 0.47 | 0.10 | -0.67 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 73.00 | 0.95 | 1.08 | 1.02 | 0.94 | -1.93 | -67.25% | 0.01 | 407 | 864 | 0.97 | 0.37 | 0.10 | -0.66 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 74.00 | 0.63 | 0.75 | 0.69 | 0.63 | -1.79 | -73.97% | 0.01 | 991 | 1,236 | 0.97 | 0.28 | 0.09 | -0.61 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 75.00 | 0.43 | 0.50 | 0.47 | 0.44 | -1.50 | -77.32% | 0.01 | 3,374 | 4,723 | 1.01 | 0.21 | 0.08 | -0.54 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 76.00 | 0.27 | 0.35 | 0.31 | 0.32 | -1.19 | -78.81% | 0.00 | 656 | 946 | 1.03 | 0.15 | 0.06 | -0.39 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 77.00 | 0.17 | 0.24 | 0.21 | 0.20 | -1.02 | -83.61% | 0.00 | 913 | 1,305 | 1.06 | 0.11 | 0.05 | -0.27 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 78.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.80 | -84.22% | 0.00 | 598 | 3,338 | 1.08 | 0.08 | 0.04 | -0.19 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 79.00 | 0.08 | 0.12 | 0.10 | 0.07 | -0.65 | -90.28% | 0.00 | 397 | 2,778 | 1.08 | 0.06 | 0.03 | -0.14 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 80.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.50 | -86.21% | 0.00 | 3,049 | 7,208 | 1.14 | 0.05 | 0.02 | -0.10 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 81.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.40 | -86.96% | 0.00 | 429 | 3,956 | 1.17 | 0.03 | 0.02 | -0.07 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 82.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.28 | -84.85% | 0.00 | 113 | 1,703 | 1.22 | 0.02 | 0.01 | -0.06 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 83.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.22 | -88.00% | 0.00 | 824 | 15,688 | 1.29 | 0.02 | 0.01 | -0.04 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 84.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.18 | -85.72% | 0.00 | 127 | 764 | 1.32 | 0.01 | 0.01 | -0.03 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 85.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.13 | -81.25% | 0.00 | 664 | 2,956 | 1.38 | 0.01 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 86.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 27 | 4,204 | 1.39 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 87.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 99 | 367 | 1.41 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 88.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 34 | 574 | 1.45 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 89.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 41 | 1,881 | 1.52 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 90.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 139 | 4,961 | 1.59 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 91.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 40 | 582 | 1.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 92.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 17 | 531 | 1.77 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 93.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 19 | 300 | 1.83 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 94.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 252 | 2.21 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 54 | 1,955 | 1.92 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 96.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 69 | 267 | 2.30 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 97.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 9 | 573 | 2.12 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 98.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 3.15 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 99.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 367 | 2.24 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 75 | 3,226 | 2.14 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 101.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 372 | 2.36 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 20 | 848 | 3.18 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 572 | 3.01 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 819 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,991 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 11:59:00 AM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 354 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 35.50 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/13/2026 11:59:00 AM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 11:59:00 AM EST |
| 36.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 11:59:00 AM EST | |||
| 37.00 | 0.00 | 1.01 | 0.51 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 11:59:00 AM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 11:59:00 AM EST |
| 38.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 11:59:00 AM EST |
| 39.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 310 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 40.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 41.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 11:59:00 AM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 43.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 44.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 11:59:00 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 1,772 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 45.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 46.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 164 | 3.39 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 879 | 3.24 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 48.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 929 | 3.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 49.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,117 | 3.30 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 49.50 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,591 | 3.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 4,296 | 2.43 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 51.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 271 | 3.20 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 352 | 2.19 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 664 | 2.08 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 1,794 | 2.23 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 85 | 2,068 | 1.84 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 70 | 1,246 | 1.80 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 58 | 1,229 | 1.62 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 58.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 42 | 693 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 59.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 155 | 1,386 | 1.46 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 704 | 2,940 | 1.30 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 61.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 13 | 1,726 | 1.28 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 62.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 160 | 2,729 | 1.22 | -0.01 | 0.01 | -0.01 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 63.00 | 0.03 | 0.04 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 840 | 1,210 | 1.09 | -0.02 | 0.01 | -0.03 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 64.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.16 | -84.22% | 0.00 | 116 | 2,565 | 1.04 | -0.03 | 0.01 | -0.04 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 65.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 418 | 2,097 | 0.98 | -0.05 | 0.02 | -0.07 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 66.00 | 0.08 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 0.00 | 100 | 876 | 0.95 | -0.07 | 0.03 | -0.11 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 67.00 | 0.14 | 0.23 | 0.19 | 0.20 | -0.02 | -9.10% | 0.00 | 63 | 740 | 0.92 | -0.10 | 0.04 | -0.16 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 68.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.03 | -9.10% | 0.00 | 662 | 1,812 | 0.93 | -0.15 | 0.06 | -0.25 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 69.00 | 0.40 | 0.48 | 0.44 | 0.47 | +0.01 | +2.18% | 0.01 | 518 | 626 | 0.91 | -0.23 | 0.08 | -0.42 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 70.00 | 0.67 | 0.77 | 0.72 | 0.68 | 0.00 | 0.00% | 0.01 | 664 | 2,139 | 0.91 | -0.32 | 0.09 | -0.54 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 71.00 | 0.99 | 1.12 | 1.06 | 1.17 | +0.28 | +31.47% | 0.01 | 986 | 935 | 0.92 | -0.43 | 0.10 | -0.62 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 72.00 | 1.43 | 1.57 | 1.50 | 1.63 | +0.41 | +33.61% | 0.02 | 627 | 780 | 0.93 | -0.53 | 0.10 | -0.67 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 73.00 | 2.01 | 2.15 | 2.08 | 2.18 | +0.51 | +30.54% | 0.03 | 279 | 574 | 0.94 | -0.63 | 0.10 | -0.66 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 74.00 | 2.57 | 2.89 | 2.73 | 2.90 | +0.81 | +38.76% | 0.04 | 234 | 184 | 0.93 | -0.72 | 0.09 | -0.61 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 75.00 | 3.40 | 3.80 | 3.60 | 4.02 | +1.37 | +51.70% | 0.05 | 60 | 399 | 0.85 | -0.79 | 0.08 | -0.54 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 76.00 | 4.20 | 4.65 | 4.43 | 3.65 | +0.10 | +2.82% | 0.06 | 50 | 122 | 1.29 | -0.85 | 0.06 | -0.39 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 77.00 | 4.95 | 5.65 | 5.30 | 5.02 | +0.97 | +23.96% | 0.07 | 13 | 150 | 1.24 | -0.89 | 0.05 | -0.27 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 78.00 | 5.75 | 7.05 | 6.40 | 4.72 | -0.28 | -5.60% | 0.08 | 2 | 30 | 1.28 | -0.92 | 0.04 | -0.19 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 79.00 | 6.70 | 8.20 | 7.45 | 5.77 | +0.26 | +4.72% | 0.09 | 3 | 38 | 1.58 | -0.94 | 0.03 | -0.14 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 80.00 | 7.85 | 8.95 | 8.40 | 8.37 | +1.97 | +30.79% | 0.11 | 30 | 223 | 1.48 | -0.95 | 0.02 | -0.10 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 81.00 | 8.50 | 9.90 | 9.20 | 8.13 | -2.27 | -21.83% | 0.11 | 2 | 42 | 1.53 | -0.97 | 0.02 | -0.07 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 82.00 | 9.65 | 10.90 | 10.28 | 8.88 | +0.26 | +3.02% | 0.13 | 3 | 55 | 1.86 | -0.98 | 0.01 | -0.06 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 83.00 | 10.25 | 11.90 | 11.08 | 10.07 | +1.37 | +15.75% | 0.13 | 2 | 25 | 1.98 | -0.98 | 0.01 | -0.04 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 84.00 | 11.10 | 12.90 | 12.00 | 12.09 | +1.76 | +17.04% | 0.14 | 2 | 12 | 1.87 | -0.99 | 0.01 | -0.03 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 85.00 | 12.70 | 13.90 | 13.30 | 13.07 | +0.72 | +5.83% | 0.16 | 20 | 59 | 1.98 | -0.99 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 86.00 | 13.20 | 15.05 | 14.13 | 12.15 | 0.00 | 0.00% | 0.16 | 0 | 14 | 2.09 | -0.99 | 0.00 | -0.01 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 87.00 | 14.15 | 15.90 | 15.03 | 18.80 | 0.00 | 0.00% | 0.17 | 0 | 8 | 2.19 | -1.00 | 0.00 | -0.01 | 8/11/2026 | 8/13/2026 11:59:00 AM EST |
| 88.00 | 14.85 | 17.00 | 15.93 | 17.54 | 0.00 | 0.00% | 0.18 | 0 | 11 | 2.29 | -1.00 | 0.00 | -0.01 | 8/7/2026 | 8/13/2026 11:59:00 AM EST |
| 89.00 | 15.70 | 18.05 | 16.88 | 14.92 | 0.00 | 0.00% | 0.19 | 0 | 77 | 2.71 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 90.00 | 17.70 | 18.90 | 18.30 | 16.42 | +0.32 | +1.99% | 0.20 | 2 | 59 | 2.48 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 91.00 | 18.10 | 19.90 | 19.00 | 17.65 | 0.00 | 0.00% | 0.21 | 0 | 50 | 2.92 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 92.00 | 19.10 | 21.05 | 20.08 | 22.28 | 0.00 | 0.00% | 0.22 | 0 | 6 | 2.85 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 11:59:00 AM EST |
| 93.00 | 20.00 | 21.90 | 20.95 | 20.16 | 0.00 | 0.00% | 0.23 | 0 | 48 | 2.86 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 94.00 | 20.70 | 23.00 | 21.85 | 21.13 | 0.00 | 0.00% | 0.23 | 0 | 6 | 3.13 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 95.00 | 22.70 | 23.90 | 23.30 | 23.34 | +2.30 | +10.94% | 0.25 | 5 | 25 | 2.82 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 96.00 | 22.70 | 24.90 | 23.80 | 21.95 | 0.00 | 0.00% | 0.25 | 0 | 23 | 3.69 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 97.00 | 23.70 | 26.00 | 24.85 | 27.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 11:59:00 AM EST |
| 98.00 | 24.70 | 27.00 | 25.85 | 36.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.81 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/13/2026 11:59:00 AM EST |
| 99.00 | 25.70 | 28.00 | 26.85 | 30.04 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 11:59:00 AM EST |
| 100.00 | 27.80 | 28.95 | 28.38 | 28.07 | +1.96 | +7.51% | 0.28 | 2 | 20 | 3.92 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 101.00 | 28.05 | 29.90 | 28.98 | 29.05 | -18.52 | -38.94% | 0.29 | 2 | 7 | 4.15 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 105.00 | 31.70 | 34.15 | 32.93 | 32.35 | -3.30 | -9.26% | 0.31 | 20 | 1 | 4.06 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 110.00 | 36.70 | 38.90 | 37.80 | 37.34 | -3.33 | -8.19% | 0.34 | 20 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 115.00 | 41.70 | 43.90 | 42.80 | 41.13 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:00 AM EST |
| 120.00 | 46.70 | 48.90 | 47.80 | 47.34 | +1.27 | +2.76% | 0.40 | 2 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |
| 125.00 | 51.70 | 54.05 | 52.88 | 52.32 | +1.26 | +2.47% | 0.42 | 2 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:00 AM EST |