Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $187.93 as of 9/29/2026 8:54:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 136.70 | 137.65 | 137.18 | 137.55 | 0.00 | 0.00% | 2.74 | 0 | 13 | 5.15 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 55.00 | 131.65 | 133.30 | 132.48 | 137.70 | 0.00 | 0.00% | 2.41 | 0 | 31 | 4.79 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:00 PM EST |
| 60.00 | 126.65 | 128.30 | 127.48 | 128.38 | 0.00 | 0.00% | 2.12 | 0 | 13 | 4.46 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 65.00 | 121.65 | 122.60 | 122.13 | 126.65 | 0.00 | 0.00% | 1.88 | 0 | 19 | 4.16 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 70.00 | 116.65 | 118.30 | 117.48 | 118.62 | 0.00 | 0.00% | 1.68 | 0 | 16 | 3.88 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 75.00 | 111.65 | 113.30 | 112.48 | 109.42 | 0.00 | 0.00% | 1.50 | 0 | 9 | 3.62 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:00 PM EST |
| 80.00 | 106.40 | 108.30 | 107.35 | 113.05 | 0.00 | 0.00% | 1.34 | 0 | 11 | 3.38 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 85.00 | 102.40 | 102.65 | 102.53 | 105.25 | 0.00 | 0.00% | 1.21 | 0 | 7 | 3.15 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 90.00 | 96.70 | 98.35 | 97.53 | 96.70 | 0.00 | 0.00% | 1.08 | 0 | 16 | 2.93 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:00 PM EST |
| 95.00 | 92.40 | 92.70 | 92.55 | 93.34 | 0.00 | 0.00% | 0.97 | 0 | 17 | 2.73 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 100.00 | 87.40 | 87.65 | 87.53 | 89.05 | 0.00 | 0.00% | 0.88 | 0 | 59 | 2.54 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 105.00 | 82.35 | 83.35 | 82.85 | 86.90 | 0.00 | 0.00% | 0.79 | 0 | 61 | 2.35 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 110.00 | 77.35 | 78.35 | 77.85 | 77.55 | 0.00 | 0.00% | 0.71 | 0 | 65 | 2.29 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 115.00 | 72.40 | 72.65 | 72.53 | 77.22 | 0.00 | 0.00% | 0.63 | 0 | 32 | 2.12 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:00 PM EST |
| 120.00 | 67.40 | 67.70 | 67.55 | 67.63 | 0.00 | 0.00% | 0.56 | 0 | 43 | 1.95 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 125.00 | 62.40 | 62.70 | 62.55 | 66.20 | 0.00 | 0.00% | 0.50 | 0 | 62 | 1.79 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 130.00 | 57.40 | 58.35 | 57.88 | 57.87 | 0.00 | 0.00% | 0.45 | 0 | 36 | 1.63 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 135.00 | 52.45 | 52.70 | 52.58 | 52.45 | 0.00 | 0.00% | 0.39 | 0 | 121 | 1.48 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 136.00 | 51.40 | 52.40 | 51.90 | 51.75 | 0.00 | 0.00% | 0.38 | 0 | 9 | 1.45 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 137.00 | 49.70 | 50.70 | 50.20 | 50.83 | 0.00 | 0.00% | 0.37 | 0 | 17 | 1.42 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 138.00 | 49.40 | 50.40 | 49.90 | 49.88 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.39 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 139.00 | 48.40 | 49.35 | 48.88 | 49.70 | 0.00 | 0.00% | 0.35 | 0 | 26 | 1.36 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 140.00 | 47.45 | 47.70 | 47.58 | 47.79 | 0.00 | 0.00% | 0.34 | 0 | 188 | 1.33 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 141.00 | 46.40 | 46.70 | 46.55 | 46.65 | 0.00 | 0.00% | 0.33 | 0 | 18 | 1.30 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 142.00 | 45.40 | 45.70 | 45.55 | 46.19 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.27 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 143.00 | 43.75 | 44.75 | 44.25 | 45.24 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.25 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 144.00 | 43.45 | 43.70 | 43.58 | 47.77 | 0.00 | 0.00% | 0.30 | 0 | 24 | 1.27 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 145.00 | 42.45 | 42.70 | 42.58 | 44.15 | 0.00 | 0.00% | 0.29 | 0 | 394 | 1.24 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 146.00 | 41.45 | 41.70 | 41.58 | 44.29 | 0.00 | 0.00% | 0.28 | 0 | 58 | 1.22 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 147.00 | 40.45 | 40.70 | 40.58 | 41.70 | 0.00 | 0.00% | 0.28 | 0 | 21 | 1.19 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 148.00 | 39.45 | 39.75 | 39.60 | 41.95 | 0.00 | 0.00% | 0.27 | 0 | 28 | 1.16 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 149.00 | 38.45 | 38.75 | 38.60 | 38.35 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.13 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 150.00 | 37.45 | 37.70 | 37.58 | 37.55 | 0.00 | 0.00% | 0.25 | 0 | 425 | 1.10 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 152.50 | 35.00 | 35.20 | 35.10 | 35.90 | 0.00 | 0.00% | 0.23 | 0 | 109 | 1.03 | 0.99 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 155.00 | 32.50 | 32.75 | 32.63 | 33.78 | 0.00 | 0.00% | 0.21 | 0 | 151 | 1.00 | 0.99 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 157.50 | 30.00 | 30.95 | 30.48 | 30.82 | 0.00 | 0.00% | 0.19 | 0 | 59 | 0.93 | 0.99 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 160.00 | 27.55 | 28.50 | 28.03 | 29.20 | 0.00 | 0.00% | 0.18 | 0 | 291 | 0.86 | 0.98 | 0.00 | -0.09 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 162.50 | 25.05 | 25.30 | 25.18 | 26.60 | 0.00 | 0.00% | 0.15 | 0 | 178 | 0.72 | 0.97 | 0.00 | -0.12 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 165.00 | 22.60 | 22.90 | 22.75 | 23.88 | 0.00 | 0.00% | 0.14 | 0 | 520 | 0.68 | 0.96 | 0.01 | -0.15 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 167.50 | 20.15 | 20.40 | 20.28 | 20.30 | 0.00 | 0.00% | 0.12 | 0 | 160 | 0.65 | 0.95 | 0.01 | -0.18 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 170.00 | 17.75 | 18.00 | 17.88 | 18.53 | 0.00 | 0.00% | 0.11 | 0 | 611 | 0.62 | 0.93 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 172.50 | 15.35 | 15.60 | 15.48 | 15.80 | 0.00 | 0.00% | 0.09 | 0 | 455 | 0.59 | 0.91 | 0.01 | -0.26 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 175.00 | 13.05 | 13.30 | 13.18 | 13.18 | 0.00 | 0.00% | 0.08 | 0 | 1,972 | 0.56 | 0.88 | 0.02 | -0.29 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 177.50 | 10.80 | 11.50 | 11.15 | 11.23 | 0.00 | 0.00% | 0.06 | 0 | 2,206 | 0.54 | 0.84 | 0.02 | -0.33 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 180.00 | 8.75 | 9.00 | 8.88 | 8.88 | 0.00 | 0.00% | 0.05 | 0 | 3,386 | 0.53 | 0.78 | 0.03 | -0.38 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 182.50 | 6.90 | 7.10 | 7.00 | 7.03 | 0.00 | 0.00% | 0.04 | 0 | 1,511 | 0.52 | 0.71 | 0.03 | -0.43 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 185.00 | 5.30 | 5.40 | 5.35 | 5.35 | 0.00 | 0.00% | 0.03 | 0 | 2,146 | 0.51 | 0.61 | 0.04 | -0.48 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 187.50 | 3.90 | 4.00 | 3.95 | 3.94 | 0.00 | 0.00% | 0.02 | 0 | 3,345 | 0.50 | 0.51 | 0.04 | -0.50 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 190.00 | 2.81 | 2.86 | 2.84 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 5,231 | 0.49 | 0.41 | 0.04 | -0.49 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 192.50 | 1.94 | 1.98 | 1.96 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 3,463 | 0.49 | 0.32 | 0.04 | -0.45 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 195.00 | 1.29 | 1.32 | 1.31 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 10,598 | 0.49 | 0.24 | 0.03 | -0.39 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 197.50 | 0.84 | 0.87 | 0.86 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 13,971 | 0.50 | 0.17 | 0.03 | -0.32 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 200.00 | 0.54 | 0.56 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 25,632 | 0.50 | 0.12 | 0.02 | -0.26 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 202.50 | 0.35 | 0.37 | 0.36 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11,734 | 0.51 | 0.09 | 0.02 | -0.20 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 205.00 | 0.23 | 0.24 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 13,816 | 0.52 | 0.06 | 0.01 | -0.16 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 207.50 | 0.15 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10,069 | 0.54 | 0.04 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 210.00 | 0.11 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,962 | 0.56 | 0.03 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 212.50 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,579 | 0.57 | 0.02 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 215.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,691 | 0.60 | 0.01 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 220.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,858 | 0.65 | 0.01 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 225.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 0.68 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.74 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 235.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 941 | 0.78 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 761 | 0.82 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,132 | 0.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.04 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.11 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.05 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.29 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 275.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.34 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.40 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:00 PM EST |
| 285.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.51 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:00 PM EST |
| 295.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.56 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 305.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.71 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:00 PM EST |
| 315.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,039 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,486 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.83 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,832 | 2.64 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.38 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 679 | 2.21 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,123 | 1.85 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.71 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.58 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,349 | 1.45 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 623 | 1.33 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 130.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,389 | 1.25 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 135.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,086 | 1.21 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 136.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.15 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 137.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.14 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 138.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.12 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 139.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 395 | 1.09 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 140.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,514 | 1.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 141.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 142.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.02 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 143.00 | 0.01 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:00 PM EST |
| 144.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.99 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 145.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 793 | 1.01 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 146.00 | 0.01 | 0.06 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 147.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.93 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 148.00 | 0.02 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.93 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 149.00 | 0.02 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.91 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 150.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,986 | 0.92 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 152.50 | 0.03 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,059 | 0.89 | -0.01 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 155.00 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,205 | 0.83 | -0.01 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 157.50 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.80 | -0.01 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 160.00 | 0.10 | 0.12 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,873 | 0.75 | -0.02 | 0.00 | -0.09 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 162.50 | 0.13 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,712 | 0.72 | -0.03 | 0.00 | -0.12 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 165.00 | 0.16 | 0.18 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3,009 | 0.67 | -0.04 | 0.01 | -0.15 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 167.50 | 0.21 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 847 | 0.64 | -0.05 | 0.01 | -0.18 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 170.00 | 0.29 | 0.30 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3,879 | 0.61 | -0.07 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 172.50 | 0.39 | 0.42 | 0.41 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 4,239 | 0.58 | -0.09 | 0.01 | -0.26 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 175.00 | 0.57 | 0.59 | 0.58 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 4,876 | 0.55 | -0.12 | 0.02 | -0.29 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 177.50 | 0.84 | 0.87 | 0.86 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 8,666 | 0.53 | -0.16 | 0.02 | -0.33 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 180.00 | 1.27 | 1.29 | 1.28 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 4,708 | 0.52 | -0.22 | 0.03 | -0.38 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 182.50 | 1.88 | 1.92 | 1.90 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 3,386 | 0.51 | -0.29 | 0.03 | -0.43 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 185.00 | 2.72 | 2.78 | 2.75 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 5,496 | 0.50 | -0.39 | 0.04 | -0.48 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 187.50 | 3.80 | 3.90 | 3.85 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 1,364 | 0.49 | -0.49 | 0.04 | -0.50 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 190.00 | 5.10 | 5.30 | 5.20 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 3,185 | 0.49 | -0.59 | 0.04 | -0.49 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 192.50 | 6.80 | 6.95 | 6.88 | 6.77 | 0.00 | 0.00% | 0.04 | 0 | 1,165 | 0.49 | -0.68 | 0.04 | -0.45 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 195.00 | 8.65 | 8.85 | 8.75 | 8.75 | 0.00 | 0.00% | 0.04 | 0 | 454 | 0.49 | -0.76 | 0.03 | -0.39 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 197.50 | 10.00 | 11.65 | 10.83 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 146 | 0.49 | -0.83 | 0.03 | -0.32 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 200.00 | 12.90 | 13.10 | 13.00 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 122 | 0.50 | -0.88 | 0.02 | -0.26 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 202.50 | 14.50 | 16.70 | 15.60 | 14.30 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.50 | -0.91 | 0.02 | -0.20 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 205.00 | 17.60 | 17.85 | 17.73 | 17.15 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.51 | -0.94 | 0.01 | -0.16 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 207.50 | 20.00 | 20.30 | 20.15 | 18.95 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.52 | -0.96 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 210.00 | 22.45 | 22.75 | 22.60 | 22.35 | 0.00 | 0.00% | 0.11 | 0 | 77 | 0.44 | -0.97 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 212.50 | 24.95 | 25.20 | 25.08 | 20.75 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.44 | -0.98 | 0.00 | -0.07 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 215.00 | 27.45 | 27.70 | 27.58 | 25.28 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.45 | -0.99 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 220.00 | 32.45 | 32.70 | 32.58 | 32.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 225.00 | 37.45 | 38.40 | 37.93 | 36.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 230.00 | 42.40 | 42.65 | 42.53 | 40.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 235.00 | 47.45 | 47.75 | 47.60 | 47.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 240.00 | 51.40 | 52.65 | 52.03 | 49.47 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.22 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 245.00 | 57.45 | 57.65 | 57.55 | 52.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:00 PM EST |
| 250.00 | 61.75 | 62.70 | 62.23 | 58.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 255.00 | 67.45 | 67.65 | 67.55 | 62.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:00 PM EST |
| 260.00 | 71.40 | 73.35 | 72.38 | 77.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:00 PM EST |
| 265.00 | 76.75 | 77.70 | 77.23 | 77.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 270.00 | 82.45 | 82.65 | 82.55 | 98.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 4:00:00 PM EST |
| 275.00 | 87.45 | 87.65 | 87.55 | 83.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 280.00 | 92.40 | 93.35 | 92.88 | 90.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 285.00 | 96.75 | 98.40 | 97.58 | 93.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:00 PM EST |
| 290.00 | 102.40 | 103.40 | 102.90 | % | 0.35 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:00 PM EST | |||
| 295.00 | 106.75 | 108.40 | 107.58 | 119.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 4:00:00 PM EST |
| 300.00 | 112.40 | 112.70 | 112.55 | 110.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 305.00 | 117.45 | 118.40 | 117.93 | 123.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:00 PM EST |
| 310.00 | 122.45 | 122.70 | 122.58 | % | 0.40 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:00 PM EST | |||
| 315.00 | 126.75 | 127.70 | 127.23 | % | 0.40 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:00 PM EST |