Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $154.85 as of 11/21/2025 9:08:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 150.45 | 153.45 | 151.95 | 152.28 | -2.07 | -1.35% | 50.65 | 5 | 1,395 | 8.26 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 5.00 | 148.90 | 151.50 | 150.20 | 158.38 | 0.00 | 0.00% | 30.04 | 0 | 519 | 6.46 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:46 PM EST |
| 8.00 | 145.90 | 148.55 | 147.23 | 148.21 | -37.73 | -20.30% | 18.40 | 2 | 723 | 5.25 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 10.00 | 143.90 | 146.40 | 145.15 | 143.55 | -17.95 | -11.12% | 14.52 | 13 | 3,701 | 4.62 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 13.00 | 140.95 | 143.40 | 142.18 | 158.02 | 0.00 | 0.00% | 10.94 | 0 | 3,282 | 4.08 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:46 PM EST |
| 15.00 | 139.25 | 141.55 | 140.40 | 139.07 | -1.13 | -0.81% | 9.36 | 9 | 9,919 | 3.89 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 17.00 | 136.90 | 138.65 | 137.78 | 136.99 | -1.95 | -1.41% | 8.10 | 7 | 4,781 | 3.65 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 20.00 | 133.55 | 136.55 | 135.05 | 135.45 | -0.55 | -0.41% | 6.75 | 6 | 9,504 | 3.34 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 22.00 | 131.70 | 134.60 | 133.15 | 133.55 | 0.00 | 0.00% | 6.05 | 0 | 7,369 | 3.19 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:46 PM EST |
| 25.00 | 129.05 | 131.65 | 130.35 | 131.67 | +1.57 | +1.21% | 5.21 | 1 | 7,575 | 2.99 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 27.00 | 126.75 | 129.25 | 128.00 | 128.73 | +0.23 | +0.18% | 4.74 | 3 | 2,554 | 2.68 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 30.00 | 124.10 | 125.65 | 124.88 | 127.00 | +2.00 | +1.60% | 4.16 | 7 | 7,203 | 2.04 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 32.00 | 122.50 | 124.60 | 123.55 | 140.25 | 0.00 | 0.00% | 3.86 | 0 | 20,416 | 2.54 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:46 PM EST |
| 35.00 | 119.55 | 120.65 | 120.10 | 121.89 | +1.89 | +1.58% | 3.43 | 5 | 18,385 | 1.86 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 37.00 | 117.30 | 119.65 | 118.48 | 120.12 | -9.53 | -7.36% | 3.20 | 26 | 6,319 | 2.31 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 40.00 | 114.35 | 116.65 | 115.50 | 116.89 | +0.05 | +0.05% | 2.89 | 848 | 20,184 | 2.18 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 42.00 | 112.15 | 115.25 | 113.70 | 110.68 | -5.50 | -4.74% | 2.71 | 18 | 2,653 | 2.29 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 45.00 | 109.85 | 111.70 | 110.78 | 112.42 | +1.27 | +1.15% | 2.46 | 19 | 4,276 | 2.01 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 47.00 | 107.25 | 109.75 | 108.50 | 110.00 | 0.00 | 0.00% | 2.31 | 1 | 1,958 | 1.95 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 50.00 | 104.90 | 106.80 | 105.85 | 107.70 | +1.60 | +1.51% | 2.12 | 27 | 5,131 | 1.86 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 55.00 | 99.90 | 101.80 | 100.85 | 101.78 | +0.89 | +0.89% | 1.83 | 48 | 5,128 | 1.71 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 57.50 | 96.95 | 99.40 | 98.18 | 100.06 | -13.07 | -11.56% | 1.71 | 10 | 5,152 | 1.66 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 60.00 | 94.70 | 96.95 | 95.83 | 96.53 | +0.24 | +0.25% | 1.60 | 24 | 5,449 | 1.60 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 62.50 | 92.00 | 94.65 | 93.33 | 123.40 | 0.00 | 0.00% | 1.49 | 0 | 238 | 1.58 | 1.00 | 0.00 | -0.02 | 11/5/2025 | 11/21/2025 3:59:46 PM EST |
| 65.00 | 90.15 | 92.05 | 91.10 | 92.64 | +1.64 | +1.81% | 1.40 | 43 | 2,877 | 1.50 | 0.99 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 67.50 | 87.10 | 89.60 | 88.35 | 86.00 | -17.95 | -17.27% | 1.31 | 2 | 1,993 | 1.44 | 0.99 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 70.00 | 85.00 | 87.15 | 86.08 | 87.11 | +0.94 | +1.10% | 1.23 | 23 | 5,601 | 1.39 | 0.99 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 72.50 | 82.25 | 84.70 | 83.48 | 81.00 | -3.91 | -4.61% | 1.15 | 10 | 581 | 1.35 | 0.99 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 75.00 | 80.00 | 82.30 | 81.15 | 81.40 | -2.46 | -2.94% | 1.08 | 10 | 3,417 | 1.31 | 0.99 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 77.50 | 77.35 | 79.85 | 78.60 | 98.91 | 0.00 | 0.00% | 1.01 | 0 | 548 | 1.26 | 0.98 | 0.00 | -0.03 | 11/14/2025 | 11/21/2025 3:59:46 PM EST |
| 80.00 | 75.15 | 77.45 | 76.30 | 79.01 | +2.59 | +3.39% | 0.95 | 30 | 9,469 | 1.23 | 0.98 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 82.50 | 72.55 | 75.15 | 73.85 | 107.27 | 0.00 | 0.00% | 0.90 | 0 | 234 | 1.20 | 0.98 | 0.00 | -0.04 | 11/10/2025 | 11/21/2025 3:59:46 PM EST |
| 85.00 | 70.20 | 72.70 | 71.45 | 67.48 | -6.52 | -8.82% | 0.84 | 28 | 15,676 | 1.16 | 0.97 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 87.50 | 68.00 | 70.35 | 69.18 | 67.00 | -10.21 | -13.23% | 0.79 | 1 | 95 | 1.13 | 0.97 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 90.00 | 65.95 | 67.80 | 66.88 | 66.95 | -0.22 | -0.33% | 0.74 | 21 | 4,174 | 0.90 | 0.96 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 92.50 | 63.60 | 65.60 | 64.60 | 58.30 | -6.92 | -10.61% | 0.70 | 1 | 225 | 0.90 | 0.96 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 95.00 | 61.10 | 63.15 | 62.13 | 62.99 | +0.40 | +0.64% | 0.65 | 13 | 2,773 | 0.86 | 0.95 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 97.50 | 58.25 | 60.80 | 59.53 | 63.50 | 0.00 | 0.00% | 0.61 | 0 | 102 | 0.76 | 0.95 | 0.00 | -0.06 | 11/20/2025 | 11/21/2025 3:59:46 PM EST |
| 100.00 | 56.45 | 58.35 | 57.40 | 59.62 | +2.62 | +4.60% | 0.57 | 198 | 8,529 | 0.83 | 0.94 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 105.00 | 52.05 | 53.10 | 52.58 | 53.15 | -2.45 | -4.41% | 0.50 | 7 | 7,444 | 0.78 | 0.93 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 110.00 | 47.20 | 48.65 | 47.93 | 49.24 | +0.70 | +1.45% | 0.44 | 9 | 2,920 | 0.74 | 0.91 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 115.00 | 42.60 | 44.20 | 43.40 | 45.65 | -2.10 | -4.40% | 0.38 | 191 | 4,480 | 0.71 | 0.89 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 120.00 | 38.45 | 39.90 | 39.18 | 39.10 | -1.10 | -2.74% | 0.33 | 159 | 7,573 | 0.70 | 0.87 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 125.00 | 34.20 | 35.75 | 34.98 | 36.14 | -1.56 | -4.14% | 0.28 | 70 | 4,557 | 0.67 | 0.84 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 130.00 | 30.75 | 31.40 | 31.08 | 33.20 | +0.70 | +2.16% | 0.24 | 77 | 3,298 | 0.66 | 0.80 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 135.00 | 26.70 | 27.50 | 27.10 | 28.36 | -0.62 | -2.14% | 0.20 | 77 | 2,001 | 0.63 | 0.76 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 140.00 | 23.60 | 23.90 | 23.75 | 23.81 | -1.34 | -5.33% | 0.17 | 192 | 4,043 | 0.63 | 0.72 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 145.00 | 20.30 | 20.80 | 20.55 | 21.45 | +0.30 | +1.42% | 0.14 | 82 | 1,916 | 0.62 | 0.67 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 150.00 | 17.50 | 17.75 | 17.63 | 17.64 | -0.96 | -5.17% | 0.12 | 1,221 | 7,710 | 0.60 | 0.61 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 155.00 | 14.80 | 15.10 | 14.95 | 14.92 | -0.98 | -6.17% | 0.10 | 1,089 | 3,409 | 0.60 | 0.56 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 160.00 | 12.45 | 12.70 | 12.58 | 12.55 | -0.98 | -7.25% | 0.08 | 1,373 | 6,934 | 0.59 | 0.50 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 165.00 | 10.40 | 10.65 | 10.53 | 10.70 | -0.63 | -5.56% | 0.06 | 496 | 3,552 | 0.58 | 0.45 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 170.00 | 8.60 | 8.80 | 8.70 | 8.71 | -0.77 | -8.13% | 0.05 | 1,249 | 8,902 | 0.58 | 0.40 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 175.00 | 7.10 | 7.30 | 7.20 | 7.25 | -0.65 | -8.23% | 0.04 | 632 | 4,584 | 0.57 | 0.35 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 180.00 | 5.90 | 6.05 | 5.98 | 5.90 | -0.55 | -8.53% | 0.03 | 1,081 | 10,718 | 0.57 | 0.30 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 185.00 | 4.80 | 5.10 | 4.95 | 4.98 | -0.39 | -7.27% | 0.03 | 1,313 | 7,104 | 0.58 | 0.26 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 190.00 | 4.00 | 4.20 | 4.10 | 4.10 | -0.34 | -7.66% | 0.02 | 987 | 9,735 | 0.58 | 0.22 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 195.00 | 3.20 | 3.45 | 3.33 | 3.49 | -0.13 | -3.60% | 0.02 | 743 | 5,066 | 0.58 | 0.19 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 200.00 | 2.70 | 2.79 | 2.75 | 2.74 | -0.26 | -8.67% | 0.01 | 3,955 | 39,094 | 0.58 | 0.16 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 210.00 | 1.80 | 1.99 | 1.90 | 1.95 | -0.09 | -4.42% | 0.01 | 1,658 | 10,455 | 0.58 | 0.12 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 220.00 | 1.25 | 1.42 | 1.34 | 1.31 | -0.07 | -5.08% | 0.01 | 717 | 9,516 | 0.60 | 0.09 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 230.00 | 0.86 | 0.97 | 0.92 | 0.92 | -0.07 | -7.08% | 0.00 | 514 | 6,863 | 0.60 | 0.07 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 240.00 | 0.65 | 0.72 | 0.69 | 0.72 | 0.00 | 0.00% | 0.00 | 195 | 5,784 | 0.62 | 0.05 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 250.00 | 0.49 | 0.55 | 0.52 | 0.52 | -0.02 | -3.71% | 0.00 | 594 | 7,374 | 0.63 | 0.04 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 260.00 | 0.37 | 0.42 | 0.40 | 0.42 | +0.04 | +10.53% | 0.00 | 165 | 3,808 | 0.64 | 0.03 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 270.00 | 0.30 | 0.37 | 0.34 | 0.34 | +0.04 | +13.34% | 0.00 | 58 | 2,604 | 0.67 | 0.02 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 280.00 | 0.20 | 0.28 | 0.24 | 0.27 | +0.04 | +17.40% | 0.00 | 440 | 5,248 | 0.67 | 0.02 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 290.00 | 0.15 | 0.22 | 0.19 | 0.22 | +0.03 | +15.79% | 0.00 | 42 | 392 | 0.68 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 300.00 | 0.13 | 0.18 | 0.16 | 0.16 | +0.01 | +6.67% | 0.00 | 194 | 3,617 | 0.70 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 310.00 | 0.05 | 0.18 | 0.12 | 0.18 | +0.09 | +100.00% | 0.00 | 15 | 465 | 0.69 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 320.00 | 0.08 | 0.15 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.73 | 0.01 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:46 PM EST |
| 330.00 | 0.09 | 0.18 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 490 | 0.76 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 340.00 | 0.03 | 0.13 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.74 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:46 PM EST |
| 350.00 | 0.05 | 0.17 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,285 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:46 PM EST |
| 360.00 | 0.02 | 0.19 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:46 PM EST |
| 370.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 253 | 0.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 380.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 393 | 0.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 390.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 161 | 11,404 | 0.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,625 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:46 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,141 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:46 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,767 | 2.51 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 11,496 | 2.31 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,866 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 6,083 | 2.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,144 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 96 | 18,781 | 1.89 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.03 | +150.00% | 0.00 | 7 | 4,261 | 1.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 6,856 | 1.53 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,226 | 1.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 8,424 | 1.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 32.00 | 0.01 | 0.04 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 1,164 | 1.41 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 35.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 10 | 4,793 | 1.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 37.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 5,662 | 1.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 40.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 5 | 6,485 | 1.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 42.00 | 0.03 | 0.09 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 3,425 | 1.29 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 45.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 2,460 | 1.16 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 47.00 | 0.01 | 0.16 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,409 | 1.17 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 3:59:46 PM EST |
| 50.00 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 356 | 17,637 | 1.19 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 55.00 | 0.12 | 0.14 | 0.13 | 0.14 | +0.01 | +7.70% | 0.00 | 24 | 9,984 | 1.14 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 57.50 | 0.09 | 0.26 | 0.18 | 0.17 | +0.08 | +88.89% | 0.00 | 2 | 1,646 | 1.13 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 60.00 | 0.17 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 633 | 13,519 | 1.10 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 62.50 | 0.11 | 0.25 | 0.18 | 0.21 | +0.07 | +50.00% | 0.00 | 48 | 2,448 | 1.03 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 65.00 | 0.19 | 0.26 | 0.23 | 0.25 | +0.03 | +13.64% | 0.00 | 7 | 5,905 | 1.04 | -0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 67.50 | 0.20 | 0.33 | 0.27 | 0.20 | +0.07 | +53.85% | 0.00 | 31 | 1,090 | 1.02 | -0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 70.00 | 0.25 | 0.32 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 30 | 6,159 | 1.00 | -0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 72.50 | 0.28 | 0.38 | 0.33 | 0.28 | +0.10 | +55.56% | 0.00 | 73 | 2,217 | 0.98 | -0.01 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 75.00 | 0.34 | 0.40 | 0.37 | 0.40 | -0.03 | -6.98% | 0.00 | 46 | 8,313 | 0.95 | -0.01 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 77.50 | 0.41 | 0.50 | 0.46 | 0.41 | +0.01 | +2.50% | 0.01 | 44 | 2,069 | 0.95 | -0.02 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 80.00 | 0.47 | 0.55 | 0.51 | 0.50 | -0.03 | -5.66% | 0.01 | 444 | 6,571 | 0.93 | -0.02 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 82.50 | 0.51 | 0.60 | 0.56 | 0.50 | -0.09 | -15.26% | 0.01 | 41 | 531 | 0.90 | -0.02 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 85.00 | 0.57 | 0.71 | 0.64 | 0.61 | -0.07 | -10.30% | 0.01 | 431 | 19,530 | 0.89 | -0.03 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 87.50 | 0.65 | 0.80 | 0.73 | 0.64 | -0.16 | -20.00% | 0.01 | 44 | 841 | 0.87 | -0.03 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 90.00 | 0.79 | 0.85 | 0.82 | 0.80 | -0.09 | -10.12% | 0.01 | 246 | 10,562 | 0.86 | -0.04 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 92.50 | 0.65 | 1.11 | 0.88 | 0.87 | -0.18 | -17.15% | 0.01 | 76 | 1,477 | 0.83 | -0.04 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 95.00 | 0.84 | 1.06 | 0.95 | 1.05 | -0.09 | -7.90% | 0.01 | 80 | 2,457 | 0.81 | -0.05 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 97.50 | 0.88 | 1.37 | 1.13 | 1.15 | -0.05 | -4.17% | 0.01 | 181 | 752 | 0.80 | -0.05 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 100.00 | 1.26 | 1.39 | 1.33 | 1.39 | -0.07 | -4.80% | 0.01 | 1,697 | 14,123 | 0.80 | -0.06 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 105.00 | 1.52 | 1.69 | 1.61 | 1.60 | -0.19 | -10.62% | 0.02 | 277 | 5,589 | 0.76 | -0.07 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 110.00 | 1.99 | 2.26 | 2.13 | 2.10 | -0.21 | -9.10% | 0.02 | 192 | 5,736 | 0.74 | -0.09 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 115.00 | 2.51 | 2.70 | 2.61 | 2.57 | -0.27 | -9.51% | 0.02 | 223 | 3,982 | 0.72 | -0.11 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 120.00 | 3.25 | 3.40 | 3.33 | 3.35 | -0.24 | -6.69% | 0.03 | 5,568 | 17,075 | 0.70 | -0.13 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 125.00 | 4.00 | 4.30 | 4.15 | 4.00 | -0.57 | -12.48% | 0.03 | 1,090 | 5,232 | 0.68 | -0.16 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 130.00 | 5.15 | 5.25 | 5.20 | 5.17 | -0.32 | -5.83% | 0.04 | 1,655 | 10,070 | 0.66 | -0.20 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 135.00 | 6.20 | 6.60 | 6.40 | 6.07 | -0.68 | -10.08% | 0.05 | 1,364 | 7,830 | 0.65 | -0.24 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 140.00 | 7.85 | 7.95 | 7.90 | 7.87 | -0.30 | -3.68% | 0.06 | 3,299 | 14,130 | 0.63 | -0.28 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 145.00 | 9.55 | 9.75 | 9.65 | 9.61 | -0.28 | -2.84% | 0.07 | 718 | 5,785 | 0.62 | -0.33 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 150.00 | 11.55 | 11.75 | 11.65 | 11.60 | -0.17 | -1.45% | 0.08 | 3,320 | 9,843 | 0.61 | -0.39 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 155.00 | 13.85 | 14.15 | 14.00 | 13.95 | -0.05 | -0.36% | 0.09 | 2,446 | 9,492 | 0.60 | -0.44 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 160.00 | 16.50 | 16.70 | 16.60 | 16.50 | -0.04 | -0.25% | 0.10 | 3,231 | 11,314 | 0.59 | -0.50 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 165.00 | 19.40 | 19.75 | 19.58 | 18.95 | -0.80 | -4.06% | 0.12 | 556 | 5,044 | 0.59 | -0.55 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 170.00 | 22.65 | 22.95 | 22.80 | 22.75 | +0.18 | +0.80% | 0.13 | 758 | 8,652 | 0.58 | -0.60 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 175.00 | 26.10 | 26.55 | 26.33 | 26.18 | +0.17 | +0.66% | 0.15 | 240 | 5,351 | 0.58 | -0.65 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 180.00 | 29.20 | 31.00 | 30.10 | 29.89 | -0.10 | -0.34% | 0.17 | 387 | 4,100 | 0.56 | -0.70 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 185.00 | 33.50 | 34.25 | 33.88 | 31.59 | -1.86 | -5.57% | 0.18 | 69 | 2,848 | 0.57 | -0.74 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 190.00 | 37.85 | 38.65 | 38.25 | 36.92 | -0.69 | -1.84% | 0.20 | 76 | 2,816 | 0.59 | -0.78 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 195.00 | 41.25 | 43.00 | 42.13 | 40.70 | -0.80 | -1.93% | 0.22 | 51 | 665 | 0.56 | -0.81 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 200.00 | 45.80 | 47.50 | 46.65 | 45.67 | -1.38 | -2.94% | 0.23 | 2,125 | 3,626 | 0.56 | -0.84 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 210.00 | 55.15 | 56.75 | 55.95 | 54.84 | +1.19 | +2.22% | 0.27 | 25 | 849 | 0.65 | -0.88 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 220.00 | 64.10 | 66.60 | 65.35 | 64.30 | +1.78 | +2.85% | 0.30 | 5 | 277 | 0.70 | -0.91 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:46 PM EST |
| 230.00 | 73.90 | 76.10 | 75.00 | 66.90 | 0.00 | 0.00% | 0.33 | 0 | 250 | 0.72 | -0.93 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 3:59:46 PM EST |
| 240.00 | 83.75 | 85.65 | 84.70 | 68.25 | 0.00 | 0.00% | 0.35 | 0 | 180 | 0.72 | -0.95 | 0.00 | -0.04 | 11/17/2025 | 11/21/2025 3:59:46 PM EST |
| 250.00 | 93.60 | 96.25 | 94.93 | 76.60 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.84 | -0.96 | 0.00 | -0.03 | 11/13/2025 | 11/21/2025 3:59:46 PM EST |
| 260.00 | 103.55 | 106.20 | 104.88 | 95.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.02 | 11/14/2025 | 11/21/2025 3:59:46 PM EST |
| 270.00 | 113.55 | 116.20 | 114.88 | 99.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 11/17/2025 | 11/21/2025 3:59:46 PM EST |
| 280.00 | 123.75 | 126.40 | 125.08 | 124.00 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.01 | -0.98 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 3:59:46 PM EST |
| 290.00 | 133.75 | 136.20 | 134.98 | 134.02 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:46 PM EST |
| 300.00 | 143.75 | 146.20 | 144.98 | 144.01 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.07 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:46 PM EST |
| 310.00 | 153.55 | 156.20 | 154.88 | 154.03 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:46 PM EST |
| 320.00 | 163.30 | 166.40 | 164.85 | 144.07 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 11/6/2025 | 11/21/2025 3:59:46 PM EST |
| 330.00 | 173.55 | 176.20 | 174.88 | % | 0.53 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 11/21/2025 3:59:46 PM EST | |||
| 340.00 | 183.55 | 186.20 | 184.88 | 164.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:46 PM EST |
| 350.00 | 193.75 | 196.20 | 194.98 | % | 0.56 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:46 PM EST | |||
| 360.00 | 203.75 | 206.20 | 204.98 | % | 0.57 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:46 PM EST | |||
| 370.00 | 213.30 | 216.40 | 214.85 | % | 0.58 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:46 PM EST | |||
| 380.00 | 223.75 | 226.20 | 224.98 | % | 0.59 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:46 PM EST | |||
| 390.00 | 233.75 | 236.20 | 234.98 | % | 0.60 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:46 PM EST |