Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $168.45 as of 11/28/2025 9:28:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 76.70 | 79.50 | 78.10 | 77.72 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:45 PM EST |
| 95.00 | 71.75 | 73.85 | 72.80 | 72.68 | -0.17 | -0.24% | 0.77 | 5 | 10 | 1.84 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 100.00 | 67.00 | 69.10 | 68.05 | 66.95 | 0.00 | 0.00% | 0.68 | 0 | 801 | 1.61 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:45 PM EST |
| 105.00 | 61.80 | 64.00 | 62.90 | 63.02 | +0.20 | +0.32% | 0.60 | 12 | 138 | 1.19 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 110.00 | 56.80 | 59.60 | 58.20 | 55.00 | 0.00 | 0.00% | 0.53 | 0 | 499 | 1.41 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:45 PM EST |
| 115.00 | 53.00 | 54.00 | 53.50 | 53.74 | +3.54 | +7.06% | 0.47 | 22 | 443 | 1.12 | 1.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 120.00 | 48.15 | 49.50 | 48.83 | 48.38 | +1.33 | +2.83% | 0.41 | 29 | 37 | 1.03 | 0.99 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 125.00 | 41.90 | 44.25 | 43.08 | 42.65 | +1.40 | +3.40% | 0.34 | 1 | 18 | 1.15 | 0.99 | 0.00 | -0.03 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 130.00 | 37.00 | 39.60 | 38.30 | 33.10 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.89 | 0.98 | 0.00 | -0.05 | 11/25/2025 | 11/28/2025 12:59:45 PM EST |
| 135.00 | 32.10 | 34.90 | 33.50 | 33.52 | +1.04 | +3.21% | 0.25 | 6 | 33 | 0.87 | 0.97 | 0.00 | -0.07 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 140.00 | 27.30 | 29.50 | 28.40 | 27.85 | -1.12 | -3.87% | 0.20 | 1 | 300 | 0.79 | 0.95 | 0.01 | -0.09 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 141.00 | 26.35 | 28.55 | 27.45 | % | 0.19 | 0 | 0 | 0.82 | 0.94 | 0.01 | -0.10 | 11/28/2025 12:59:45 PM EST | |||
| 142.00 | 25.40 | 28.30 | 26.85 | 23.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.81 | 0.93 | 0.01 | -0.10 | 11/25/2025 | 11/28/2025 12:59:45 PM EST |
| 143.00 | 24.55 | 26.65 | 25.60 | 26.10 | +5.80 | +28.58% | 0.18 | 1 | 2 | 0.78 | 0.93 | 0.01 | -0.11 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 144.00 | 24.05 | 25.95 | 25.00 | 25.25 | +7.20 | +39.89% | 0.17 | 1 | 50 | 0.80 | 0.92 | 0.01 | -0.12 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 145.00 | 23.40 | 25.15 | 24.28 | 23.45 | +0.21 | +0.91% | 0.17 | 6 | 83 | 0.68 | 0.92 | 0.01 | -0.12 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 146.00 | 22.20 | 24.00 | 23.10 | 21.48 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.76 | 0.91 | 0.01 | -0.13 | 11/26/2025 | 11/28/2025 12:59:45 PM EST |
| 147.00 | 21.25 | 23.10 | 22.18 | 15.18 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.75 | 0.90 | 0.01 | -0.13 | 11/25/2025 | 11/28/2025 12:59:45 PM EST |
| 148.00 | 20.35 | 22.20 | 21.28 | 21.70 | +7.15 | +49.15% | 0.14 | 1 | 3 | 0.73 | 0.89 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 149.00 | 19.50 | 21.25 | 20.38 | 19.85 | +0.25 | +1.28% | 0.14 | 1 | 2 | 0.45 | 0.88 | 0.01 | -0.15 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 150.00 | 18.80 | 20.60 | 19.70 | 19.09 | -1.14 | -5.64% | 0.13 | 5 | 245 | 0.51 | 0.87 | 0.01 | -0.15 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 152.50 | 17.30 | 18.20 | 17.75 | 16.88 | +0.93 | +5.84% | 0.12 | 42 | 17 | 0.55 | 0.84 | 0.01 | -0.17 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 155.00 | 15.05 | 15.85 | 15.45 | 15.03 | +0.97 | +6.90% | 0.10 | 81 | 576 | 0.50 | 0.81 | 0.02 | -0.18 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 157.50 | 12.85 | 14.05 | 13.45 | 12.90 | +0.40 | +3.20% | 0.09 | 20 | 110 | 0.50 | 0.77 | 0.02 | -0.20 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 160.00 | 11.60 | 11.95 | 11.78 | 11.78 | +0.88 | +8.08% | 0.07 | 78 | 583 | 0.51 | 0.72 | 0.02 | -0.21 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 162.50 | 9.75 | 10.50 | 10.13 | 9.21 | +0.21 | +2.34% | 0.06 | 32 | 235 | 0.49 | 0.67 | 0.02 | -0.22 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 165.00 | 8.35 | 8.55 | 8.45 | 8.50 | +1.10 | +14.87% | 0.05 | 224 | 955 | 0.49 | 0.61 | 0.02 | -0.23 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 167.50 | 6.90 | 7.10 | 7.00 | 7.00 | +0.75 | +12.00% | 0.04 | 750 | 425 | 0.48 | 0.55 | 0.03 | -0.23 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 170.00 | 5.60 | 5.75 | 5.68 | 5.64 | +0.64 | +12.80% | 0.03 | 1,225 | 2,412 | 0.48 | 0.48 | 0.03 | -0.23 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 172.50 | 4.50 | 4.80 | 4.65 | 4.65 | +0.65 | +16.25% | 0.03 | 299 | 210 | 0.47 | 0.42 | 0.02 | -0.22 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 175.00 | 3.55 | 3.65 | 3.60 | 3.60 | +0.45 | +14.29% | 0.02 | 4,328 | 4,213 | 0.46 | 0.36 | 0.02 | -0.20 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 177.50 | 2.68 | 2.83 | 2.76 | 2.78 | +0.31 | +12.56% | 0.02 | 113 | 308 | 0.46 | 0.30 | 0.02 | -0.19 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 180.00 | 2.05 | 2.16 | 2.11 | 2.13 | +0.18 | +9.24% | 0.01 | 654 | 3,695 | 0.45 | 0.25 | 0.02 | -0.17 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 182.50 | 1.47 | 1.71 | 1.59 | 1.60 | +0.06 | +3.90% | 0.01 | 134 | 110 | 0.44 | 0.20 | 0.02 | -0.14 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 185.00 | 1.09 | 1.22 | 1.16 | 1.09 | -0.09 | -7.63% | 0.01 | 1,736 | 1,989 | 0.45 | 0.16 | 0.02 | -0.12 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 187.50 | 0.80 | 0.90 | 0.85 | 0.78 | -0.16 | -17.03% | 0.00 | 85 | 130 | 0.45 | 0.12 | 0.01 | -0.10 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 190.00 | 0.57 | 0.68 | 0.63 | 0.63 | -0.07 | -10.00% | 0.00 | 188 | 2,507 | 0.45 | 0.09 | 0.01 | -0.08 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 195.00 | 0.36 | 0.38 | 0.37 | 0.33 | -0.11 | -25.00% | 0.00 | 84 | 1,067 | 0.46 | 0.06 | 0.01 | -0.06 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 200.00 | 0.20 | 0.26 | 0.23 | 0.26 | -0.04 | -13.34% | 0.00 | 442 | 2,188 | 0.48 | 0.03 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 205.00 | 0.12 | 0.17 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 607 | 1,532 | 0.49 | 0.02 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 210.00 | 0.09 | 0.16 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 384 | 1,589 | 0.54 | 0.01 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 215.00 | 0.00 | 0.14 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 58 | 500 | 0.60 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 220.00 | 0.05 | 0.12 | 0.09 | 0.05 | -0.07 | -58.34% | 0.00 | 36 | 830 | 0.60 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 225.00 | 0.04 | 0.11 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 15 | 281 | 0.63 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 230.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 5 | 368 | 0.62 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 235.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 187 | 0.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 240.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:45 PM EST |
| 245.00 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 228 | 0.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 250.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:45 PM EST |
| 255.00 | 0.01 | 0.26 | 0.14 | 0.01 | -0.07 | -87.50% | 0.00 | 6 | 243 | 0.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 260.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 156 | 0.83 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 265.00 | 0.01 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:45 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.18 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:45 PM EST |
| 275.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.21 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:45 PM EST |
| 280.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 271 | 0.90 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 285.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:45 PM EST |
| 290.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:45 PM EST |
| 295.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:45 PM EST |
| 300.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.31 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:45 PM EST |
| 310.00 | 0.00 | 0.32 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.43 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:45 PM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:45 PM EST |
| 330.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:45 PM EST |
| 340.00 | 0.00 | 0.34 | 0.17 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.62 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:45 PM EST |
| 350.00 | 0.00 | 0.43 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.73 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:45 PM EST |
| 360.00 | 0.00 | 0.12 | 0.06 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:45 PM EST |
| 370.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 380.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 390.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.73 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:45 PM EST |
| 400.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 410.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.16 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 672 | 396 | 1.17 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 100.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 711 | 1.09 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 105.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 3 | 176 | 0.90 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 110.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.11 | -78.58% | 0.00 | 11 | 162 | 0.85 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 115.00 | 0.05 | 0.09 | 0.07 | 0.11 | -0.01 | -8.34% | 0.00 | 11 | 333 | 0.82 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 120.00 | 0.04 | 0.10 | 0.07 | 0.09 | -0.07 | -43.75% | 0.00 | 364 | 852 | 0.73 | -0.01 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 125.00 | 0.12 | 0.19 | 0.16 | 0.15 | -0.10 | -40.00% | 0.00 | 146 | 1,125 | 0.74 | -0.01 | 0.00 | -0.03 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 130.00 | 0.18 | 0.25 | 0.22 | 0.23 | -0.15 | -39.48% | 0.00 | 100 | 1,692 | 0.69 | -0.02 | 0.00 | -0.05 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 135.00 | 0.30 | 0.33 | 0.32 | 0.35 | -0.21 | -37.50% | 0.00 | 708 | 880 | 0.65 | -0.03 | 0.00 | -0.07 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 140.00 | 0.45 | 0.52 | 0.49 | 0.50 | -0.31 | -38.28% | 0.00 | 507 | 1,556 | 0.61 | -0.05 | 0.01 | -0.09 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 141.00 | 0.51 | 0.57 | 0.54 | 0.74 | -0.21 | -22.11% | 0.00 | 3 | 12 | 0.61 | -0.06 | 0.01 | -0.10 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 142.00 | 0.56 | 0.62 | 0.59 | 0.59 | -0.35 | -37.24% | 0.00 | 28 | 30 | 0.60 | -0.07 | 0.01 | -0.10 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 143.00 | 0.60 | 0.71 | 0.66 | 0.69 | -0.41 | -37.28% | 0.00 | 11 | 54 | 0.60 | -0.07 | 0.01 | -0.11 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 144.00 | 0.67 | 0.81 | 0.74 | 0.81 | -0.36 | -30.77% | 0.01 | 46 | 53 | 0.59 | -0.08 | 0.01 | -0.12 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 145.00 | 0.67 | 0.83 | 0.75 | 0.83 | -0.41 | -33.07% | 0.01 | 122 | 1,193 | 0.58 | -0.08 | 0.01 | -0.12 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 146.00 | 0.81 | 0.98 | 0.90 | 0.94 | -0.46 | -32.86% | 0.01 | 13 | 42 | 0.59 | -0.09 | 0.01 | -0.13 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 147.00 | 0.88 | 0.99 | 0.94 | 1.05 | -0.43 | -29.06% | 0.01 | 83 | 363 | 0.57 | -0.10 | 0.01 | -0.13 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 148.00 | 0.98 | 1.18 | 1.08 | 1.15 | -0.55 | -32.36% | 0.01 | 15 | 125 | 0.56 | -0.11 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 149.00 | 0.98 | 1.27 | 1.13 | 1.27 | -0.46 | -26.59% | 0.01 | 13 | 70 | 0.57 | -0.12 | 0.01 | -0.15 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 150.00 | 1.09 | 1.29 | 1.19 | 1.25 | -0.66 | -34.56% | 0.01 | 807 | 5,150 | 0.56 | -0.13 | 0.01 | -0.15 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 152.50 | 1.50 | 1.76 | 1.63 | 1.71 | -0.64 | -27.24% | 0.01 | 139 | 259 | 0.55 | -0.16 | 0.01 | -0.17 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 155.00 | 1.90 | 2.05 | 1.98 | 1.96 | -0.89 | -31.23% | 0.01 | 385 | 2,726 | 0.53 | -0.19 | 0.02 | -0.18 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 157.50 | 2.39 | 2.71 | 2.55 | 2.67 | -0.39 | -12.75% | 0.02 | 158 | 138 | 0.53 | -0.23 | 0.02 | -0.20 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 160.00 | 3.00 | 3.20 | 3.10 | 3.05 | -1.25 | -29.07% | 0.02 | 325 | 2,578 | 0.51 | -0.28 | 0.02 | -0.21 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 162.50 | 3.75 | 3.95 | 3.85 | 3.91 | -1.27 | -24.52% | 0.02 | 71 | 413 | 0.50 | -0.33 | 0.02 | -0.22 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 165.00 | 4.65 | 4.80 | 4.73 | 4.71 | -1.54 | -24.64% | 0.03 | 274 | 2,289 | 0.49 | -0.39 | 0.02 | -0.23 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 167.50 | 5.65 | 5.85 | 5.75 | 5.70 | -1.70 | -22.98% | 0.03 | 172 | 161 | 0.48 | -0.45 | 0.03 | -0.23 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 170.00 | 6.85 | 7.05 | 6.95 | 7.35 | -1.35 | -15.52% | 0.04 | 165 | 2,369 | 0.47 | -0.52 | 0.03 | -0.23 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 172.50 | 8.20 | 9.10 | 8.65 | 9.07 | -1.33 | -12.79% | 0.05 | 40 | 49 | 0.49 | -0.58 | 0.02 | -0.22 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 175.00 | 9.70 | 9.95 | 9.83 | 9.85 | -1.97 | -16.67% | 0.06 | 72 | 828 | 0.46 | -0.64 | 0.02 | -0.20 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 177.50 | 11.40 | 12.25 | 11.83 | 12.10 | -1.65 | -12.00% | 0.07 | 9 | 60 | 0.47 | -0.70 | 0.02 | -0.19 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 180.00 | 13.20 | 14.50 | 13.85 | 14.25 | -1.37 | -8.78% | 0.08 | 29 | 682 | 0.49 | -0.75 | 0.02 | -0.17 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 182.50 | 14.60 | 17.25 | 15.93 | 16.21 | -1.40 | -7.95% | 0.09 | 16 | 2 | 0.51 | -0.80 | 0.02 | -0.14 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 185.00 | 16.95 | 19.00 | 17.98 | 18.50 | -1.05 | -5.38% | 0.10 | 27 | 396 | 0.49 | -0.84 | 0.02 | -0.12 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 187.50 | 19.05 | 21.50 | 20.28 | % | 0.11 | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.10 | 11/28/2025 12:59:45 PM EST | |||
| 190.00 | 21.40 | 23.45 | 22.43 | 23.06 | -1.51 | -6.15% | 0.12 | 13 | 353 | 0.51 | -0.91 | 0.01 | -0.08 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 195.00 | 26.25 | 28.60 | 27.43 | 27.82 | -1.13 | -3.91% | 0.14 | 1 | 284 | 0.70 | -0.94 | 0.01 | -0.06 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 200.00 | 31.20 | 33.50 | 32.35 | 33.84 | +0.05 | +0.15% | 0.16 | 61 | 315 | 0.76 | -0.97 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 205.00 | 36.15 | 37.25 | 36.70 | 37.82 | -0.54 | -1.41% | 0.18 | 45 | 10 | 0.74 | -0.98 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 210.00 | 40.55 | 43.45 | 42.00 | 54.98 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.89 | -0.99 | 0.00 | -0.01 | 11/21/2025 | 11/28/2025 12:59:45 PM EST |
| 215.00 | 45.55 | 48.45 | 47.00 | 47.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 12:59:45 PM EST |
| 220.00 | 50.80 | 53.45 | 52.13 | 54.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.02 | -1.00 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 12:59:45 PM EST |
| 225.00 | 55.85 | 58.20 | 57.03 | 57.30 | -0.70 | -1.21% | 0.25 | 20 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 230.00 | 60.75 | 63.45 | 62.10 | 64.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:45 PM EST |
| 235.00 | 65.75 | 68.45 | 67.10 | 63.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:45 PM EST |
| 240.00 | 70.90 | 73.45 | 72.18 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 245.00 | 75.75 | 78.45 | 77.10 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 250.00 | 80.80 | 83.45 | 82.13 | 84.87 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:45 PM EST |
| 255.00 | 85.55 | 88.45 | 87.00 | 72.13 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:45 PM EST |
| 260.00 | 90.55 | 93.45 | 92.00 | % | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 265.00 | 95.80 | 98.45 | 97.13 | 72.31 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 12:59:45 PM EST |
| 270.00 | 100.50 | 103.45 | 101.98 | % | 0.38 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 275.00 | 105.80 | 108.45 | 107.13 | % | 0.39 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 280.00 | 110.80 | 113.45 | 112.13 | % | 0.40 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 285.00 | 115.80 | 118.45 | 117.13 | % | 0.41 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 290.00 | 120.80 | 123.45 | 122.13 | % | 0.42 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 295.00 | 125.50 | 128.45 | 126.98 | % | 0.43 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 300.00 | 130.80 | 133.45 | 132.13 | % | 0.44 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 310.00 | 140.50 | 143.45 | 141.98 | % | 0.46 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 320.00 | 150.50 | 153.45 | 151.98 | 131.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 12:59:45 PM EST |
| 330.00 | 160.50 | 163.45 | 161.98 | % | 0.49 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 340.00 | 170.80 | 173.45 | 172.13 | 151.25 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 12:59:45 PM EST |
| 350.00 | 180.50 | 183.45 | 181.98 | 160.65 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 12:59:45 PM EST |
| 360.00 | 190.80 | 193.45 | 192.13 | % | 0.53 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 370.00 | 200.80 | 203.45 | 202.13 | 180.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 12:59:45 PM EST |
| 380.00 | 210.80 | 213.45 | 212.13 | % | 0.56 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 390.00 | 220.80 | 223.45 | 222.13 | % | 0.57 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 400.00 | 230.50 | 233.45 | 231.98 | % | 0.58 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 410.00 | 240.50 | 243.45 | 241.98 | % | 0.59 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST |