Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $151.86 as of 1/29/2026 8:28:06 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 | 60.70 | 63.35 | 62.03 | 61.60 | -18.79 | -23.38% | 0.69 | 6 | 13 | 2.01 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 95.00 | 55.70 | 58.40 | 57.05 | 55.84 | -9.01 | -13.90% | 0.60 | 66 | 12 | 1.82 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 100.00 | 50.15 | 53.40 | 51.78 | 49.81 | -13.11 | -20.84% | 0.52 | 115 | 11 | 1.65 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 105.00 | 45.15 | 48.45 | 46.80 | 44.50 | -8.19 | -15.55% | 0.45 | 18 | 58 | 1.51 | 1.00 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 110.00 | 40.70 | 43.50 | 42.10 | 40.70 | -19.31 | -32.18% | 0.38 | 314 | 315 | 1.37 | 0.99 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 115.00 | 36.25 | 38.20 | 37.23 | 33.95 | -9.30 | -21.51% | 0.32 | 1,347 | 1,305 | 1.26 | 0.98 | 0.00 | -0.07 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 120.00 | 32.10 | 33.70 | 32.90 | 31.48 | -8.02 | -20.31% | 0.27 | 534 | 527 | 1.16 | 0.97 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 122.00 | 29.10 | 31.80 | 30.45 | 28.00 | -13.20 | -32.04% | 0.25 | 1 | 8 | 1.10 | 0.96 | 0.00 | -0.13 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 123.00 | 28.15 | 30.85 | 29.50 | 26.15 | -10.05 | -27.77% | 0.24 | 1 | 26 | 1.11 | 0.95 | 0.01 | -0.15 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 124.00 | 27.25 | 29.95 | 28.60 | 35.55 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.09 | 0.94 | 0.01 | -0.16 | 1/28/2026 | 1/29/2026 3:59:48 PM EST |
| 125.00 | 25.70 | 29.00 | 27.35 | 24.50 | -9.20 | -27.30% | 0.22 | 15 | 47 | 1.09 | 0.94 | 0.01 | -0.17 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 126.00 | 25.40 | 28.05 | 26.73 | 31.90 | -1.45 | -4.35% | 0.21 | 1 | 4 | 1.08 | 0.93 | 0.01 | -0.19 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 127.00 | 24.45 | 27.20 | 25.83 | % | 0.20 | 0 | 0 | 1.06 | 0.92 | 0.01 | -0.20 | 1/29/2026 3:59:48 PM EST | |||
| 128.00 | 22.95 | 26.25 | 24.60 | 32.10 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.05 | 0.91 | 0.01 | -0.22 | 1/28/2026 | 1/29/2026 3:59:48 PM EST |
| 129.00 | 22.60 | 25.15 | 23.88 | 22.11 | -8.79 | -28.45% | 0.19 | 31 | 38 | 1.04 | 0.90 | 0.01 | -0.23 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 130.00 | 21.70 | 23.70 | 22.70 | 21.21 | -8.74 | -29.19% | 0.17 | 34 | 20 | 0.96 | 0.89 | 0.01 | -0.25 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 131.00 | 20.55 | 23.55 | 22.05 | 22.00 | -10.17 | -31.62% | 0.17 | 1 | 31 | 0.95 | 0.88 | 0.01 | -0.27 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 132.00 | 19.75 | 22.75 | 21.25 | % | 0.16 | 0 | 0 | 0.97 | 0.87 | 0.01 | -0.28 | 1/29/2026 3:59:48 PM EST | |||
| 133.00 | 18.95 | 21.90 | 20.43 | % | 0.15 | 0 | 0 | 1.06 | 0.86 | 0.01 | -0.30 | 1/29/2026 3:59:48 PM EST | |||
| 134.00 | 18.35 | 20.95 | 19.65 | 17.90 | -8.20 | -31.42% | 0.15 | 58 | 34 | 0.83 | 0.84 | 0.01 | -0.32 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 135.00 | 17.60 | 19.55 | 18.58 | 16.90 | -7.15 | -29.73% | 0.14 | 21 | 82 | 0.85 | 0.83 | 0.01 | -0.33 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 136.00 | 17.00 | 19.35 | 18.18 | 16.97 | -7.26 | -29.97% | 0.13 | 8 | 2 | 0.89 | 0.82 | 0.01 | -0.35 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 137.00 | 17.45 | 17.55 | 17.50 | 16.75 | -14.00 | -45.53% | 0.13 | 42 | 11 | 0.92 | 0.80 | 0.01 | -0.36 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 138.00 | 16.70 | 16.80 | 16.75 | 16.45 | -6.65 | -28.79% | 0.12 | 36 | 3 | 0.91 | 0.79 | 0.01 | -0.38 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 139.00 | 15.90 | 16.05 | 15.98 | 15.70 | % | 0.11 | 85 | 0 | 0.91 | 0.77 | 0.02 | -0.39 | 1/29/2026 | 1/29/2026 3:59:48 PM EST | |
| 140.00 | 15.20 | 15.35 | 15.28 | 15.13 | -5.42 | -26.38% | 0.11 | 427 | 156 | 0.91 | 0.75 | 0.02 | -0.41 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 141.00 | 14.50 | 14.60 | 14.55 | 13.06 | -7.19 | -35.51% | 0.10 | 148 | 5 | 0.91 | 0.74 | 0.02 | -0.42 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 142.00 | 13.80 | 13.95 | 13.88 | 13.90 | -5.50 | -28.36% | 0.10 | 157 | 3 | 0.91 | 0.72 | 0.02 | -0.43 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 143.00 | 13.15 | 13.25 | 13.20 | 13.05 | -5.70 | -30.40% | 0.09 | 154 | 31 | 0.91 | 0.70 | 0.02 | -0.44 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 144.00 | 12.50 | 12.60 | 12.55 | 11.20 | -6.25 | -35.82% | 0.09 | 144 | 18 | 0.90 | 0.68 | 0.02 | -0.46 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 145.00 | 11.85 | 11.95 | 11.90 | 11.89 | -4.05 | -25.41% | 0.08 | 344 | 87 | 0.90 | 0.66 | 0.02 | -0.46 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 146.00 | 11.25 | 11.35 | 11.30 | 11.30 | -5.41 | -32.38% | 0.08 | 188 | 21 | 0.90 | 0.65 | 0.02 | -0.47 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 147.00 | 10.65 | 10.75 | 10.70 | 10.02 | -6.03 | -37.57% | 0.07 | 265 | 50 | 0.90 | 0.63 | 0.02 | -0.48 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 148.00 | 10.10 | 10.20 | 10.15 | 10.15 | -3.70 | -26.72% | 0.07 | 633 | 88 | 0.90 | 0.61 | 0.02 | -0.49 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 149.00 | 9.55 | 9.65 | 9.60 | 9.59 | -4.16 | -30.26% | 0.06 | 1,124 | 77 | 0.90 | 0.59 | 0.02 | -0.49 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 150.00 | 9.00 | 9.10 | 9.05 | 9.05 | -3.45 | -27.60% | 0.06 | 7,474 | 776 | 0.90 | 0.57 | 0.02 | -0.50 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 152.50 | 7.75 | 7.90 | 7.83 | 7.75 | -3.30 | -29.87% | 0.05 | 3,601 | 113 | 0.90 | 0.52 | 0.02 | -0.50 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 155.00 | 6.65 | 6.75 | 6.70 | 6.71 | -2.94 | -30.47% | 0.04 | 16,131 | 362 | 0.90 | 0.47 | 0.02 | -0.50 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 157.50 | 5.70 | 5.80 | 5.75 | 5.70 | -2.73 | -32.39% | 0.04 | 2,812 | 354 | 0.90 | 0.42 | 0.02 | -0.49 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 160.00 | 4.80 | 4.90 | 4.85 | 4.90 | -2.35 | -32.42% | 0.03 | 10,240 | 2,580 | 0.90 | 0.37 | 0.02 | -0.47 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 162.50 | 4.05 | 4.15 | 4.10 | 4.07 | -2.18 | -34.88% | 0.03 | 11,490 | 769 | 0.90 | 0.33 | 0.02 | -0.45 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 165.00 | 3.40 | 3.50 | 3.45 | 3.45 | -1.85 | -34.91% | 0.02 | 5,092 | 7,817 | 0.90 | 0.28 | 0.02 | -0.42 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 167.50 | 2.86 | 2.91 | 2.89 | 2.88 | -1.69 | -36.98% | 0.02 | 1,548 | 2,896 | 0.90 | 0.25 | 0.02 | -0.39 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 170.00 | 2.38 | 2.43 | 2.41 | 2.40 | -1.41 | -37.01% | 0.01 | 18,779 | 4,513 | 0.90 | 0.21 | 0.01 | -0.36 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 172.50 | 1.97 | 2.02 | 2.00 | 1.99 | -1.21 | -37.82% | 0.01 | 1,805 | 7,647 | 0.90 | 0.18 | 0.01 | -0.33 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 175.00 | 1.63 | 1.68 | 1.66 | 1.66 | -0.99 | -37.36% | 0.01 | 2,643 | 7,246 | 0.91 | 0.15 | 0.01 | -0.30 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 177.50 | 1.35 | 1.39 | 1.37 | 1.38 | -0.86 | -38.40% | 0.01 | 1,371 | 1,316 | 0.91 | 0.13 | 0.01 | -0.26 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 180.00 | 1.12 | 1.15 | 1.14 | 1.13 | -0.69 | -37.92% | 0.01 | 4,608 | 7,108 | 0.92 | 0.11 | 0.01 | -0.23 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 182.50 | 0.92 | 0.96 | 0.94 | 0.94 | -0.59 | -38.57% | 0.01 | 1,333 | 928 | 0.92 | 0.09 | 0.01 | -0.20 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 185.00 | 0.76 | 0.79 | 0.78 | 0.79 | -0.47 | -37.31% | 0.00 | 2,515 | 6,024 | 0.93 | 0.07 | 0.01 | -0.18 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 187.50 | 0.63 | 0.66 | 0.65 | 0.66 | -0.40 | -37.74% | 0.00 | 450 | 1,280 | 0.94 | 0.06 | 0.01 | -0.15 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 190.00 | 0.54 | 0.55 | 0.55 | 0.55 | -0.32 | -36.79% | 0.00 | 2,729 | 16,444 | 0.94 | 0.05 | 0.01 | -0.13 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 192.50 | 0.45 | 0.48 | 0.47 | 0.45 | -0.28 | -38.36% | 0.00 | 440 | 1,360 | 0.96 | 0.04 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 195.00 | 0.38 | 0.40 | 0.39 | 0.40 | -0.20 | -33.34% | 0.00 | 1,135 | 4,209 | 0.96 | 0.03 | 0.00 | -0.09 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 197.50 | 0.32 | 0.35 | 0.34 | 0.33 | -0.18 | -35.30% | 0.00 | 160 | 642 | 0.98 | 0.03 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 200.00 | 0.28 | 0.30 | 0.29 | 0.28 | -0.17 | -37.78% | 0.00 | 2,909 | 10,073 | 0.99 | 0.02 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 202.50 | 0.23 | 0.27 | 0.25 | 0.22 | -0.14 | -38.89% | 0.00 | 164 | 333 | 1.00 | 0.02 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 205.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.10 | -33.34% | 0.00 | 1,746 | 2,419 | 1.02 | 0.01 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 207.50 | 0.17 | 0.21 | 0.19 | 0.14 | -0.13 | -48.15% | 0.00 | 75 | 90 | 1.03 | 0.01 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 210.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.08 | -33.34% | 0.00 | 377 | 2,179 | 1.01 | 0.01 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 212.50 | 0.13 | 0.16 | 0.15 | 0.11 | -0.08 | -42.11% | 0.00 | 40 | 303 | 1.03 | 0.01 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 215.00 | 0.11 | 0.15 | 0.13 | 0.11 | -0.04 | -26.67% | 0.00 | 169 | 1,457 | 1.03 | 0.00 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 217.50 | 0.10 | 0.13 | 0.12 | 0.09 | -0.03 | -25.00% | 0.00 | 8 | 44 | 1.06 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 220.00 | 0.09 | 0.12 | 0.11 | 0.09 | -0.04 | -30.77% | 0.00 | 300 | 1,529 | 1.07 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 222.50 | 0.07 | 0.11 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 12 | 44 | 1.08 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 225.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 76 | 893 | 1.10 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 230.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 77 | 1,237 | 1.11 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 235.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 14 | 385 | 1.15 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 240.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 110 | 528 | 1.14 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 245.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 53 | 240 | 1.19 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 250.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 36 | 275 | 1.20 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 255.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 199 | 1.21 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 260.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.25 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:48 PM EST |
| 265.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 34 | 235 | 1.32 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 305 | 1.26 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 275.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:48 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:48 PM EST |
| 285.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:48 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.74 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/29/2026 3:59:48 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.43 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 3:59:48 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.47 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:48 PM EST |
| 310.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.44 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 3:59:48 PM EST |
| 320.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.59 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 3:59:48 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.65 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:48 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 | 0.04 | 0.10 | 0.07 | 0.09 | +0.04 | +80.00% | 0.00 | 7,608 | 1,213 | 1.49 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 95.00 | 0.07 | 0.11 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 121 | 2,337 | 1.38 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 100.00 | 0.09 | 0.13 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 1,115 | 246 | 1.29 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 105.00 | 0.13 | 0.15 | 0.14 | 0.13 | +0.05 | +62.50% | 0.00 | 935 | 198 | 1.19 | 0.00 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 110.00 | 0.16 | 0.20 | 0.18 | 0.18 | +0.06 | +50.00% | 0.00 | 553 | 485 | 1.09 | -0.01 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 115.00 | 0.24 | 0.27 | 0.26 | 0.24 | +0.06 | +33.34% | 0.00 | 468 | 1,249 | 1.02 | -0.02 | 0.00 | -0.07 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 120.00 | 0.38 | 0.42 | 0.40 | 0.44 | +0.16 | +57.15% | 0.00 | 992 | 1,534 | 0.97 | -0.03 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 122.00 | 0.47 | 0.51 | 0.49 | 0.55 | +0.23 | +71.88% | 0.00 | 368 | 79 | 0.95 | -0.04 | 0.00 | -0.13 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 123.00 | 0.53 | 0.57 | 0.55 | 0.76 | +0.43 | +130.31% | 0.00 | 334 | 32 | 0.95 | -0.05 | 0.01 | -0.15 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 124.00 | 0.59 | 0.63 | 0.61 | 0.76 | +0.39 | +105.41% | 0.00 | 587 | 31 | 0.94 | -0.06 | 0.01 | -0.16 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 125.00 | 0.66 | 0.70 | 0.68 | 0.75 | +0.26 | +53.07% | 0.01 | 599 | 835 | 0.94 | -0.06 | 0.01 | -0.17 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 126.00 | 0.74 | 0.78 | 0.76 | 0.86 | +0.40 | +86.96% | 0.01 | 541 | 37 | 0.93 | -0.07 | 0.01 | -0.19 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 127.00 | 0.83 | 0.87 | 0.85 | 0.95 | +0.44 | +86.28% | 0.01 | 185 | 32 | 0.93 | -0.08 | 0.01 | -0.20 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 128.00 | 0.93 | 0.97 | 0.95 | 0.92 | +0.33 | +55.94% | 0.01 | 222 | 236 | 0.92 | -0.09 | 0.01 | -0.22 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 129.00 | 1.05 | 1.09 | 1.07 | 1.03 | +0.41 | +66.13% | 0.01 | 316 | 196 | 0.92 | -0.10 | 0.01 | -0.23 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 130.00 | 1.17 | 1.21 | 1.19 | 1.19 | +0.39 | +48.75% | 0.01 | 2,598 | 1,441 | 0.92 | -0.11 | 0.01 | -0.25 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 131.00 | 1.31 | 1.35 | 1.33 | 1.26 | +0.36 | +40.00% | 0.01 | 105 | 72 | 0.92 | -0.12 | 0.01 | -0.27 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 132.00 | 1.46 | 1.50 | 1.48 | 1.57 | +0.59 | +60.21% | 0.01 | 123 | 58 | 0.91 | -0.13 | 0.01 | -0.28 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 133.00 | 1.62 | 1.66 | 1.64 | 1.61 | +0.54 | +50.47% | 0.01 | 151 | 123 | 0.91 | -0.14 | 0.01 | -0.30 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 134.00 | 1.79 | 1.84 | 1.82 | 1.75 | +0.55 | +45.84% | 0.01 | 190 | 145 | 0.91 | -0.16 | 0.01 | -0.32 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 135.00 | 1.98 | 2.03 | 2.01 | 1.98 | +0.67 | +51.15% | 0.01 | 1,997 | 1,838 | 0.91 | -0.17 | 0.01 | -0.33 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 136.00 | 2.19 | 2.24 | 2.22 | 2.20 | +0.80 | +57.15% | 0.02 | 338 | 70 | 0.91 | -0.18 | 0.01 | -0.35 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 137.00 | 2.41 | 2.46 | 2.44 | 2.34 | +0.71 | +43.56% | 0.02 | 671 | 204 | 0.90 | -0.20 | 0.01 | -0.36 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 138.00 | 2.65 | 2.69 | 2.67 | 2.67 | +0.87 | +48.34% | 0.02 | 389 | 283 | 0.90 | -0.21 | 0.01 | -0.38 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 139.00 | 2.90 | 2.95 | 2.93 | 2.94 | +1.02 | +53.13% | 0.02 | 638 | 363 | 0.90 | -0.23 | 0.02 | -0.39 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 140.00 | 3.15 | 3.25 | 3.20 | 3.19 | +1.03 | +47.69% | 0.02 | 3,543 | 2,518 | 0.90 | -0.25 | 0.02 | -0.41 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 141.00 | 3.45 | 3.55 | 3.50 | 3.56 | +1.35 | +61.09% | 0.02 | 173 | 253 | 0.90 | -0.26 | 0.02 | -0.42 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 142.00 | 3.75 | 3.85 | 3.80 | 3.75 | +1.39 | +58.90% | 0.03 | 1,564 | 902 | 0.90 | -0.28 | 0.02 | -0.43 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 143.00 | 4.10 | 4.20 | 4.15 | 4.40 | +1.59 | +56.59% | 0.03 | 638 | 434 | 0.90 | -0.30 | 0.02 | -0.44 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 144.00 | 4.45 | 4.50 | 4.48 | 4.35 | +1.27 | +41.24% | 0.03 | 1,224 | 248 | 0.90 | -0.32 | 0.02 | -0.46 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 145.00 | 4.80 | 4.90 | 4.85 | 4.83 | +1.51 | +45.49% | 0.03 | 2,046 | 4,272 | 0.89 | -0.34 | 0.02 | -0.46 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 146.00 | 5.20 | 5.30 | 5.25 | 5.20 | +1.57 | +43.26% | 0.04 | 567 | 181 | 0.90 | -0.35 | 0.02 | -0.47 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 147.00 | 5.60 | 5.70 | 5.65 | 5.60 | +1.70 | +43.59% | 0.04 | 494 | 665 | 0.89 | -0.37 | 0.02 | -0.48 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 148.00 | 6.00 | 6.10 | 6.05 | 6.00 | +1.78 | +42.18% | 0.04 | 1,576 | 1,070 | 0.89 | -0.39 | 0.02 | -0.49 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 149.00 | 6.45 | 6.55 | 6.50 | 6.55 | +2.01 | +44.28% | 0.04 | 529 | 365 | 0.89 | -0.41 | 0.02 | -0.49 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 150.00 | 6.95 | 7.05 | 7.00 | 6.95 | +2.04 | +41.55% | 0.05 | 6,984 | 7,794 | 0.89 | -0.43 | 0.02 | -0.50 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 152.50 | 8.20 | 8.30 | 8.25 | 8.10 | +2.14 | +35.91% | 0.05 | 1,614 | 1,488 | 0.89 | -0.48 | 0.02 | -0.50 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 155.00 | 9.60 | 9.70 | 9.65 | 9.64 | +2.55 | +35.97% | 0.06 | 2,061 | 4,777 | 0.89 | -0.53 | 0.02 | -0.50 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 157.50 | 11.10 | 11.25 | 11.18 | 11.15 | +2.75 | +32.74% | 0.07 | 844 | 824 | 0.89 | -0.58 | 0.02 | -0.49 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 160.00 | 12.75 | 12.85 | 12.80 | 12.81 | +3.11 | +32.07% | 0.08 | 1,646 | 5,222 | 0.89 | -0.63 | 0.02 | -0.47 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 162.50 | 14.50 | 14.60 | 14.55 | 14.40 | +3.28 | +29.50% | 0.09 | 437 | 1,490 | 0.89 | -0.67 | 0.02 | -0.45 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 165.00 | 16.30 | 16.45 | 16.38 | 16.37 | +3.72 | +29.41% | 0.10 | 1,293 | 4,039 | 0.89 | -0.72 | 0.02 | -0.42 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 167.50 | 18.25 | 18.40 | 18.33 | 18.33 | +4.15 | +29.27% | 0.11 | 353 | 925 | 0.89 | -0.75 | 0.02 | -0.39 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 170.00 | 20.25 | 20.40 | 20.33 | 20.35 | +4.23 | +26.25% | 0.12 | 797 | 4,229 | 0.89 | -0.79 | 0.01 | -0.36 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 172.50 | 22.30 | 22.55 | 22.43 | 22.63 | +4.55 | +25.17% | 0.13 | 98 | 453 | 0.89 | -0.82 | 0.01 | -0.33 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 175.00 | 24.45 | 24.65 | 24.55 | 24.80 | +4.74 | +23.63% | 0.14 | 398 | 2,685 | 0.89 | -0.85 | 0.01 | -0.30 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 177.50 | 26.35 | 27.45 | 26.90 | 27.11 | +5.06 | +22.95% | 0.15 | 38 | 236 | 0.90 | -0.87 | 0.01 | -0.26 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 180.00 | 28.95 | 30.15 | 29.55 | 29.00 | +5.25 | +22.11% | 0.16 | 426 | 2,374 | 0.89 | -0.89 | 0.01 | -0.23 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 182.50 | 29.80 | 32.60 | 31.20 | 32.98 | +7.46 | +29.24% | 0.17 | 44 | 270 | 1.26 | -0.91 | 0.01 | -0.20 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 185.00 | 33.60 | 34.50 | 34.05 | 34.41 | +6.50 | +23.29% | 0.18 | 154 | 608 | 0.90 | -0.93 | 0.01 | -0.18 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 187.50 | 35.30 | 36.90 | 36.10 | 38.13 | +10.44 | +37.71% | 0.19 | 94 | 217 | 1.16 | -0.94 | 0.01 | -0.15 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 190.00 | 38.30 | 38.65 | 38.48 | 38.45 | +5.70 | +17.41% | 0.20 | 92 | 473 | 0.90 | -0.95 | 0.01 | -0.13 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 192.50 | 39.70 | 42.15 | 40.93 | 42.18 | +8.63 | +25.73% | 0.21 | 1 | 49 | 1.41 | -0.96 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 195.00 | 42.60 | 44.40 | 43.50 | 45.42 | +10.42 | +29.78% | 0.22 | 5 | 419 | 1.26 | -0.97 | 0.00 | -0.09 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 197.50 | 44.60 | 47.00 | 45.80 | 29.15 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.49 | -0.97 | 0.00 | -0.08 | 1/23/2026 | 1/29/2026 3:59:48 PM EST |
| 200.00 | 47.05 | 49.45 | 48.25 | 49.68 | +8.98 | +22.07% | 0.24 | 10 | 325 | 1.48 | -0.98 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 202.50 | 49.15 | 51.95 | 50.55 | % | 0.25 | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.05 | 1/29/2026 3:59:48 PM EST | |||
| 205.00 | 51.85 | 54.40 | 53.13 | 56.10 | +19.60 | +53.70% | 0.26 | 2 | 254 | 1.61 | -0.99 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 207.50 | 54.30 | 56.85 | 55.58 | 39.15 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.65 | -0.99 | 0.00 | -0.03 | 1/23/2026 | 1/29/2026 3:59:48 PM EST |
| 210.00 | 56.75 | 59.35 | 58.05 | 47.50 | 0.00 | 0.00% | 0.28 | 0 | 98 | 1.65 | -0.99 | 0.00 | -0.03 | 1/28/2026 | 1/29/2026 3:59:48 PM EST |
| 212.50 | 59.45 | 61.85 | 60.65 | 43.95 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.73 | -0.99 | 0.00 | -0.02 | 1/23/2026 | 1/29/2026 3:59:48 PM EST |
| 215.00 | 61.75 | 64.35 | 63.05 | 44.95 | 0.00 | 0.00% | 0.29 | 0 | 31 | 1.77 | -1.00 | 0.00 | -0.02 | 1/23/2026 | 1/29/2026 3:59:48 PM EST |
| 217.50 | 64.25 | 66.85 | 65.55 | 51.60 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.82 | -1.00 | 0.00 | -0.01 | 1/22/2026 | 1/29/2026 3:59:48 PM EST |
| 220.00 | 66.65 | 70.20 | 68.43 | 56.20 | 0.00 | 0.00% | 0.31 | 0 | 27 | 1.81 | -1.00 | 0.00 | -0.01 | 1/21/2026 | 1/29/2026 3:59:48 PM EST |
| 222.50 | 69.15 | 72.70 | 70.93 | % | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | -0.01 | 1/29/2026 3:59:48 PM EST | |||
| 225.00 | 71.55 | 74.60 | 73.08 | 57.51 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.94 | -1.00 | 0.00 | -0.01 | 1/27/2026 | 1/29/2026 3:59:48 PM EST |
| 230.00 | 76.65 | 79.65 | 78.15 | 63.99 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.97 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:48 PM EST |
| 235.00 | 81.85 | 84.60 | 83.23 | 64.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:48 PM EST |
| 240.00 | 86.85 | 90.20 | 88.53 | 73.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:48 PM EST |
| 245.00 | 91.95 | 95.20 | 93.58 | 66.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/29/2026 3:59:48 PM EST |
| 250.00 | 96.85 | 100.20 | 98.53 | 80.85 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:48 PM EST |
| 255.00 | 102.00 | 105.20 | 103.60 | % | 0.41 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 260.00 | 106.75 | 110.20 | 108.48 | % | 0.42 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 265.00 | 111.85 | 115.20 | 113.53 | % | 0.43 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 270.00 | 116.95 | 120.15 | 118.55 | 84.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/29/2026 3:59:48 PM EST |
| 275.00 | 121.65 | 125.20 | 123.43 | % | 0.45 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 280.00 | 126.65 | 129.40 | 128.03 | % | 0.46 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 285.00 | 131.65 | 135.20 | 133.43 | % | 0.47 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 290.00 | 136.65 | 140.20 | 138.43 | % | 0.48 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 295.00 | 141.65 | 145.20 | 143.43 | % | 0.49 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 300.00 | 146.75 | 150.20 | 148.48 | % | 0.49 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 310.00 | 156.65 | 160.20 | 158.43 | % | 0.51 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 320.00 | 166.75 | 170.20 | 168.48 | % | 0.53 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 330.00 | 176.80 | 180.20 | 178.50 | % | 0.54 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST |