Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $183.25 as of 12/15/2025 8:19:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 117.75 | 119.50 | 118.63 | 119.94 | -1.40 | -1.16% | 1.83 | 9 | 463 | 5.75 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 70.00 | 112.95 | 114.35 | 113.65 | 116.24 | +7.15 | +6.56% | 1.62 | 7 | 2,071 | 5.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 75.00 | 107.65 | 109.45 | 108.55 | 110.71 | +3.63 | +3.39% | 1.45 | 15 | 518 | 5.02 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 80.00 | 103.05 | 103.85 | 103.45 | 106.43 | +0.23 | +0.22% | 1.29 | 30 | 1,001 | 3.98 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 85.00 | 98.00 | 99.45 | 98.73 | 101.15 | +3.25 | +3.32% | 1.16 | 6 | 777 | 4.38 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 90.00 | 92.60 | 94.35 | 93.48 | 96.48 | +2.19 | +2.33% | 1.04 | 14 | 286 | 4.01 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 95.00 | 88.10 | 88.90 | 88.50 | 90.32 | +1.15 | +1.29% | 0.93 | 27 | 452 | 3.28 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 100.00 | 83.10 | 83.85 | 83.48 | 84.35 | +0.91 | +1.10% | 0.83 | 20 | 1,276 | 2.99 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 105.00 | 78.10 | 79.45 | 78.78 | 81.19 | +7.59 | +10.32% | 0.75 | 5 | 421 | 3.31 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 110.00 | 73.00 | 74.35 | 73.68 | 75.54 | +3.16 | +4.37% | 0.67 | 21 | 932 | 3.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 115.00 | 68.15 | 69.45 | 68.80 | 70.60 | +2.74 | +4.04% | 0.60 | 3 | 1,057 | 2.87 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 120.00 | 62.90 | 64.35 | 63.63 | 64.54 | +1.07 | +1.69% | 0.53 | 14 | 528 | 2.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 125.00 | 58.20 | 59.30 | 58.75 | 59.61 | +0.88 | +1.50% | 0.47 | 10 | 406 | 2.33 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 130.00 | 53.15 | 53.90 | 53.53 | 56.69 | +3.04 | +5.67% | 0.41 | 11 | 842 | 1.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 135.00 | 47.80 | 48.45 | 48.13 | 48.35 | -0.50 | -1.03% | 0.36 | 95 | 1,491 | 1.32 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 140.00 | 43.15 | 43.50 | 43.33 | 44.30 | +0.35 | +0.80% | 0.31 | 38 | 1,473 | 1.17 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 141.00 | 42.05 | 43.50 | 42.78 | 44.10 | -1.41 | -3.10% | 0.30 | 3 | 7 | 1.79 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 142.00 | 41.00 | 41.95 | 41.48 | 43.20 | +2.08 | +5.06% | 0.29 | 4 | 8 | 1.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 143.00 | 39.90 | 41.50 | 40.70 | 41.20 | +1.05 | +2.62% | 0.28 | 1 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 144.00 | 38.70 | 40.50 | 39.60 | 40.84 | +3.41 | +9.11% | 0.28 | 1 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 145.00 | 38.15 | 38.50 | 38.33 | 39.45 | +0.62 | +1.60% | 0.26 | 29 | 1,620 | 1.03 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 146.00 | 36.70 | 38.50 | 37.60 | 40.78 | +5.73 | +16.35% | 0.26 | 8 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 147.00 | 35.70 | 37.55 | 36.63 | 39.91 | -3.56 | -8.19% | 0.25 | 1 | 6 | 1.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 148.00 | 34.60 | 36.55 | 35.58 | 33.82 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:59 PM EST |
| 149.00 | 33.60 | 35.55 | 34.58 | 40.90 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 150.00 | 32.90 | 33.55 | 33.23 | 34.50 | +0.65 | +1.92% | 0.22 | 141 | 2,772 | 0.96 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 152.50 | 30.15 | 32.05 | 31.10 | 31.05 | 0.00 | 0.00% | 0.20 | 0 | 79 | 1.38 | 1.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 155.00 | 28.30 | 28.55 | 28.43 | 29.22 | +0.26 | +0.90% | 0.18 | 78 | 2,579 | 0.77 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 157.50 | 25.90 | 26.10 | 26.00 | 26.90 | +0.43 | +1.63% | 0.17 | 29 | 164 | 0.75 | 0.99 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 160.00 | 23.40 | 23.65 | 23.53 | 23.50 | -0.35 | -1.47% | 0.15 | 165 | 5,574 | 0.83 | 0.98 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 162.50 | 21.00 | 21.20 | 21.10 | 22.00 | +0.55 | +2.57% | 0.13 | 28 | 348 | 0.78 | 0.97 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 165.00 | 18.35 | 19.00 | 18.68 | 19.23 | +0.08 | +0.42% | 0.11 | 210 | 4,468 | 0.71 | 0.96 | 0.01 | -0.16 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 167.50 | 16.25 | 16.45 | 16.35 | 17.65 | +1.05 | +6.33% | 0.10 | 43 | 674 | 0.68 | 0.93 | 0.01 | -0.21 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 170.00 | 13.95 | 14.15 | 14.05 | 14.25 | -0.30 | -2.07% | 0.08 | 457 | 6,753 | 0.64 | 0.90 | 0.02 | -0.28 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 172.50 | 11.40 | 11.90 | 11.65 | 11.95 | -0.45 | -3.63% | 0.07 | 140 | 883 | 0.61 | 0.85 | 0.02 | -0.34 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 175.00 | 9.65 | 9.80 | 9.73 | 9.79 | -0.51 | -4.96% | 0.06 | 804 | 7,289 | 0.59 | 0.79 | 0.03 | -0.41 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 177.50 | 7.70 | 7.85 | 7.78 | 7.80 | -0.57 | -6.81% | 0.04 | 1,026 | 1,536 | 0.56 | 0.72 | 0.03 | -0.46 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 180.00 | 5.95 | 6.05 | 6.00 | 5.95 | -0.71 | -10.67% | 0.03 | 2,546 | 12,891 | 0.55 | 0.64 | 0.04 | -0.50 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 182.50 | 4.40 | 4.50 | 4.45 | 4.53 | -0.58 | -11.35% | 0.02 | 2,916 | 3,959 | 0.53 | 0.55 | 0.04 | -0.51 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 185.00 | 3.15 | 3.25 | 3.20 | 3.17 | -0.63 | -16.58% | 0.02 | 14,197 | 18,271 | 0.52 | 0.44 | 0.04 | -0.50 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 187.50 | 2.14 | 2.18 | 2.16 | 2.15 | -0.54 | -20.08% | 0.01 | 15,199 | 6,810 | 0.50 | 0.34 | 0.04 | -0.45 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 190.00 | 1.37 | 1.41 | 1.39 | 1.39 | -0.46 | -24.87% | 0.01 | 24,498 | 25,604 | 0.49 | 0.25 | 0.03 | -0.39 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 192.50 | 0.82 | 0.85 | 0.84 | 0.84 | -0.39 | -31.71% | 0.00 | 14,261 | 43,730 | 0.48 | 0.18 | 0.03 | -0.31 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 195.00 | 0.47 | 0.49 | 0.48 | 0.47 | -0.31 | -39.75% | 0.00 | 11,819 | 27,373 | 0.47 | 0.12 | 0.02 | -0.23 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 197.50 | 0.25 | 0.27 | 0.26 | 0.27 | -0.21 | -43.75% | 0.00 | 9,601 | 8,151 | 0.47 | 0.07 | 0.02 | -0.17 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 200.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.16 | -53.34% | 0.00 | 23,827 | 44,920 | 0.47 | 0.04 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 202.50 | 0.06 | 0.07 | 0.07 | 0.08 | -0.11 | -57.90% | 0.00 | 6,634 | 2,408 | 0.46 | 0.03 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 205.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 10,918 | 2,646 | 0.45 | 0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 207.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 1,098 | 1,033 | 0.49 | 0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 210.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 1,963 | 14,362 | 0.50 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 212.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 65 | 392 | 0.53 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 215.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 115 | 577 | 0.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 217.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 18 | 191 | 0.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 416 | 6,884 | 0.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 222.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 75 | 0.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 225.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 181 | 150 | 0.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 227.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.36 | -97.30% | 0.00 | 1 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 122 | 8,944 | 0.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 232.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 235.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 237.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 38 | 7,354 | 0.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 245.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 7,482 | 1.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 255.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,473 | 1.12 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 265.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,582 | 1.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 5,938 | 1.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,417 | 1.52 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,325 | 1.53 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 673 | 1.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 687 | 1.71 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.79 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.98 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:59 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,595 | 1.95 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 740 | 2.03 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 188 | 2.41 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 460 | 2.49 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,513 | 2.24 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:59 PM EST |
| 400.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 595 | 2.52 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:59 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 10,089 | 2.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,725 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,148 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,068 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 8,742 | 2.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,456 | 2.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,758 | 2.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 35 | 3,102 | 2.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 27 | 20,717 | 1.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 10,670 | 1.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 110.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 172 | 8,260 | 1.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 43 | 3,852 | 1.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 135 | 8,662 | 1.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 125.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 189 | 7,250 | 1.31 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 130.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 378 | 9,336 | 1.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 135.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 225 | 6,956 | 1.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 140.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 1,021 | 10,487 | 1.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 141.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 5 | 348 | 0.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 142.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 20 | 136 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 143.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 172 | 553 | 0.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 144.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 472 | 158 | 0.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 145.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 1,112 | 7,610 | 0.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 146.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 31 | 271 | 0.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 147.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 262 | 770 | 0.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 148.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 24 | 230 | 0.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 149.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 23 | 276 | 0.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 150.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 1,805 | 13,345 | 0.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 152.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 157 | 687 | 0.81 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 155.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 538 | 7,144 | 0.79 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 157.50 | 0.13 | 0.15 | 0.14 | 0.13 | -0.09 | -40.91% | 0.00 | 1,418 | 1,041 | 0.76 | -0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 160.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.08 | -29.63% | 0.00 | 3,233 | 11,835 | 0.73 | -0.02 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 162.50 | 0.24 | 0.27 | 0.26 | 0.26 | -0.09 | -25.72% | 0.00 | 1,642 | 1,637 | 0.69 | -0.03 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 165.00 | 0.34 | 0.36 | 0.35 | 0.35 | -0.13 | -27.09% | 0.00 | 4,472 | 13,825 | 0.67 | -0.04 | 0.01 | -0.16 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 167.50 | 0.48 | 0.49 | 0.49 | 0.47 | -0.17 | -26.57% | 0.00 | 5,219 | 3,440 | 0.64 | -0.07 | 0.01 | -0.21 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 170.00 | 0.67 | 0.68 | 0.68 | 0.68 | -0.20 | -22.73% | 0.00 | 14,275 | 20,121 | 0.61 | -0.10 | 0.02 | -0.28 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 172.50 | 0.95 | 0.97 | 0.96 | 0.94 | -0.25 | -21.01% | 0.01 | 2,017 | 1,834 | 0.59 | -0.15 | 0.02 | -0.34 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 175.00 | 1.33 | 1.36 | 1.35 | 1.36 | -0.23 | -14.47% | 0.01 | 9,324 | 8,060 | 0.57 | -0.21 | 0.03 | -0.41 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 177.50 | 1.86 | 1.90 | 1.88 | 1.89 | -0.29 | -13.31% | 0.01 | 4,443 | 2,575 | 0.55 | -0.28 | 0.03 | -0.46 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 180.00 | 2.60 | 2.63 | 2.62 | 2.60 | -0.31 | -10.66% | 0.01 | 14,604 | 12,646 | 0.53 | -0.36 | 0.04 | -0.50 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 182.50 | 3.50 | 3.60 | 3.55 | 3.60 | -0.27 | -6.98% | 0.02 | 8,508 | 3,471 | 0.51 | -0.45 | 0.04 | -0.51 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 185.00 | 4.75 | 4.85 | 4.80 | 4.85 | -0.15 | -3.00% | 0.03 | 12,848 | 5,264 | 0.50 | -0.56 | 0.04 | -0.50 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 187.50 | 6.20 | 6.35 | 6.28 | 6.20 | -0.19 | -2.98% | 0.03 | 3,785 | 1,513 | 0.49 | -0.66 | 0.04 | -0.45 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 190.00 | 7.90 | 8.10 | 8.00 | 8.05 | -0.10 | -1.23% | 0.04 | 2,855 | 6,208 | 0.48 | -0.75 | 0.03 | -0.39 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 192.50 | 9.80 | 10.10 | 9.95 | 9.40 | -1.46 | -13.45% | 0.05 | 343 | 88 | 0.46 | -0.82 | 0.03 | -0.31 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 195.00 | 12.00 | 12.25 | 12.13 | 12.05 | -0.05 | -0.42% | 0.06 | 166 | 2,510 | 0.44 | -0.88 | 0.02 | -0.23 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 197.50 | 14.30 | 15.00 | 14.65 | 12.55 | -1.81 | -12.61% | 0.07 | 47 | 12 | 0.39 | -0.93 | 0.02 | -0.17 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 200.00 | 16.65 | 17.25 | 16.95 | 16.00 | -0.75 | -4.48% | 0.08 | 145 | 2,131 | 0.52 | -0.96 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 202.50 | 19.00 | 19.35 | 19.18 | 16.85 | -2.15 | -11.32% | 0.09 | 38 | 1 | 0.60 | -0.97 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 205.00 | 21.60 | 22.25 | 21.93 | 20.80 | -1.70 | -7.56% | 0.11 | 4 | 65 | 0.60 | -0.99 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 207.50 | 23.15 | 24.45 | 23.80 | 23.00 | -0.82 | -3.45% | 0.11 | 1 | 25 | 0.69 | -0.99 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 210.00 | 25.75 | 26.90 | 26.33 | 23.75 | -2.65 | -10.04% | 0.13 | 13 | 667 | 0.74 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 212.50 | 28.15 | 29.35 | 28.75 | 27.30 | +1.34 | +5.17% | 0.14 | 1 | 2 | 0.79 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 215.00 | 31.15 | 31.85 | 31.50 | 28.58 | -2.92 | -9.27% | 0.15 | 47 | 30 | 0.81 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 217.50 | 33.15 | 35.05 | 34.10 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 220.00 | 35.75 | 36.90 | 36.33 | 34.70 | -2.19 | -5.94% | 0.17 | 6 | 5 | 0.94 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 222.50 | 38.15 | 39.60 | 38.88 | 36.77 | % | 0.17 | 1 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 225.00 | 40.65 | 41.95 | 41.30 | 39.02 | +1.17 | +3.10% | 0.18 | 4 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 227.50 | 43.15 | 45.25 | 44.20 | 43.85 | % | 0.19 | 1 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 230.00 | 45.75 | 46.85 | 46.30 | 45.65 | +0.15 | +0.33% | 0.20 | 3 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 232.50 | 48.15 | 50.05 | 49.10 | % | 0.21 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 235.00 | 50.65 | 52.55 | 51.60 | % | 0.22 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 237.50 | 53.15 | 55.05 | 54.10 | % | 0.23 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 240.00 | 55.75 | 57.45 | 56.60 | 52.96 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.65 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 245.00 | 60.65 | 62.50 | 61.58 | % | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 250.00 | 65.75 | 67.10 | 66.43 | 66.10 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.67 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 255.00 | 70.65 | 72.40 | 71.53 | % | 0.28 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 260.00 | 75.75 | 77.45 | 76.60 | 76.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:59 PM EST |
| 265.00 | 80.65 | 82.40 | 81.53 | % | 0.31 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 270.00 | 85.75 | 87.45 | 86.60 | 102.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:59 PM EST |
| 280.00 | 95.75 | 97.45 | 96.60 | 93.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 290.00 | 105.75 | 107.45 | 106.60 | 106.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 300.00 | 115.75 | 117.45 | 116.60 | 117.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:59 PM EST |
| 310.00 | 125.75 | 127.45 | 126.60 | % | 0.41 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 320.00 | 135.75 | 137.45 | 136.60 | % | 0.43 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 330.00 | 145.75 | 147.45 | 146.60 | 139.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/15/2025 3:59:59 PM EST |
| 340.00 | 155.75 | 157.45 | 156.60 | % | 0.46 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 350.00 | 165.75 | 167.45 | 166.60 | % | 0.48 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 360.00 | 175.75 | 177.45 | 176.60 | 170.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:59 PM EST |
| 370.00 | 185.75 | 187.45 | 186.60 | % | 0.50 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 380.00 | 195.75 | 197.40 | 196.58 | % | 0.52 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 390.00 | 205.75 | 207.45 | 206.60 | 187.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:59 PM EST |
| 400.00 | 215.75 | 217.45 | 216.60 | % | 0.54 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 410.00 | 225.75 | 227.45 | 226.60 | % | 0.55 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST |