Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $158.06 as of 2/3/2026 5:20:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 85.90 | 89.95 | 87.93 | 78.15 | 0.00 | 0.00% | 1.26 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:54 PM EST |
| 75.00 | 80.95 | 85.00 | 82.98 | % | 1.11 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:54 PM EST | |||
| 80.00 | 75.95 | 79.85 | 77.90 | % | 0.97 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:54 PM EST | |||
| 85.00 | 70.95 | 74.90 | 72.93 | 78.46 | +12.73 | +19.37% | 0.86 | 1 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 90.00 | 66.15 | 69.70 | 67.93 | 66.85 | -6.64 | -9.04% | 0.75 | 2 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 95.00 | 61.15 | 65.00 | 63.08 | 62.80 | +7.45 | +13.46% | 0.66 | 18 | 8 | 2.32 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 100.00 | 56.20 | 59.15 | 57.68 | 50.14 | 0.00 | 0.00% | 0.58 | 0 | 8 | 1.83 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:54 PM EST |
| 105.00 | 51.25 | 55.00 | 53.13 | 51.70 | +5.83 | +12.71% | 0.51 | 1 | 32 | 1.95 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 110.00 | 46.05 | 50.05 | 48.05 | 47.34 | +8.84 | +22.97% | 0.44 | 4 | 20 | 1.78 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 112.00 | 44.35 | 47.85 | 46.10 | 36.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:54 PM EST |
| 113.00 | 43.35 | 46.75 | 45.05 | 40.65 | % | 0.40 | 1 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST | |
| 114.00 | 42.15 | 45.85 | 44.00 | 49.90 | % | 0.39 | 1 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST | |
| 115.00 | 41.15 | 45.10 | 43.13 | 41.73 | +7.98 | +23.65% | 0.38 | 1 | 182 | 1.56 | 1.00 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 116.00 | 40.40 | 43.85 | 42.13 | 40.78 | +6.93 | +20.48% | 0.36 | 2 | 3 | 1.58 | 1.00 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 117.00 | 39.10 | 43.05 | 41.08 | 39.67 | +5.72 | +16.85% | 0.35 | 1 | 1 | 1.55 | 1.00 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 118.00 | 38.40 | 41.90 | 40.15 | 38.77 | +5.79 | +17.56% | 0.34 | 11 | 1 | 1.53 | 1.00 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 119.00 | 37.45 | 41.00 | 39.23 | 39.30 | % | 0.33 | 1 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 2/3/2026 | 2/3/2026 3:59:54 PM EST | |
| 120.00 | 37.20 | 39.00 | 38.10 | 37.80 | +8.80 | +30.35% | 0.32 | 28 | 643 | 1.24 | 1.00 | 0.00 | -0.02 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 121.00 | 35.95 | 38.65 | 37.30 | 30.80 | 0.00 | 0.00% | 0.31 | 0 | 40 | 1.37 | 0.99 | 0.00 | -0.02 | 2/2/2026 | 2/3/2026 3:59:54 PM EST |
| 122.00 | 34.95 | 37.95 | 36.45 | % | 0.30 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.03 | 2/3/2026 3:59:54 PM EST | |||
| 123.00 | 33.55 | 37.15 | 35.35 | 33.42 | +7.22 | +27.56% | 0.29 | 10 | 3 | 1.37 | 0.99 | 0.00 | -0.03 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 124.00 | 32.50 | 35.95 | 34.23 | 33.90 | +6.37 | +23.14% | 0.28 | 2 | 1 | 1.34 | 0.99 | 0.00 | -0.03 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 125.00 | 31.20 | 35.25 | 33.23 | 31.42 | +6.75 | +27.37% | 0.27 | 34 | 54 | 1.18 | 0.99 | 0.00 | -0.04 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 126.00 | 30.75 | 34.25 | 32.50 | 30.20 | +6.76 | +28.84% | 0.26 | 2 | 1 | 1.27 | 0.99 | 0.00 | -0.04 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 127.00 | 29.50 | 33.00 | 31.25 | 32.75 | % | 0.25 | 12 | 0 | 1.23 | 0.98 | 0.00 | -0.05 | 2/3/2026 | 2/3/2026 3:59:54 PM EST | |
| 128.00 | 28.40 | 32.25 | 30.33 | 29.56 | +5.67 | +23.74% | 0.24 | 1 | 3 | 1.23 | 0.98 | 0.00 | -0.05 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 129.00 | 27.45 | 30.70 | 29.08 | 20.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.21 | 0.98 | 0.00 | -0.06 | 1/30/2026 | 2/3/2026 3:59:54 PM EST |
| 130.00 | 26.95 | 30.05 | 28.50 | 27.00 | +6.36 | +30.82% | 0.22 | 34 | 224 | 1.01 | 0.97 | 0.00 | -0.07 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 131.00 | 25.35 | 29.45 | 27.40 | 23.50 | +4.50 | +23.69% | 0.21 | 15 | 6 | 1.14 | 0.97 | 0.00 | -0.08 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 132.00 | 25.15 | 27.95 | 26.55 | 25.80 | +6.92 | +36.66% | 0.20 | 23 | 13 | 0.97 | 0.96 | 0.01 | -0.08 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 133.00 | 23.50 | 27.35 | 25.43 | 23.71 | +5.26 | +28.51% | 0.19 | 19 | 11 | 1.08 | 0.96 | 0.01 | -0.09 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 134.00 | 22.80 | 26.40 | 24.60 | 24.30 | +6.75 | +38.47% | 0.18 | 5 | 19 | 1.04 | 0.95 | 0.01 | -0.10 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 135.00 | 22.40 | 24.95 | 23.68 | 23.80 | +6.75 | +39.59% | 0.18 | 101 | 76 | 0.68 | 0.94 | 0.01 | -0.11 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 136.00 | 21.80 | 23.35 | 22.58 | 21.49 | +5.19 | +31.84% | 0.17 | 11 | 54 | 0.49 | 0.93 | 0.01 | -0.12 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 137.00 | 21.30 | 22.25 | 21.78 | 26.48 | +11.28 | +74.22% | 0.16 | 3 | 41 | 0.63 | 0.92 | 0.01 | -0.13 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 138.00 | 20.30 | 21.05 | 20.68 | 21.15 | +7.03 | +49.79% | 0.15 | 46 | 66 | 0.66 | 0.91 | 0.01 | -0.14 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 139.00 | 19.30 | 20.60 | 19.95 | 19.60 | +5.40 | +38.03% | 0.14 | 11 | 70 | 0.65 | 0.90 | 0.01 | -0.15 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 140.00 | 18.55 | 19.60 | 19.08 | 18.86 | +5.18 | +37.87% | 0.14 | 257 | 231 | 0.65 | 0.89 | 0.01 | -0.17 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 141.00 | 17.80 | 18.80 | 18.30 | 17.80 | +4.70 | +35.88% | 0.13 | 11 | 60 | 0.62 | 0.88 | 0.01 | -0.18 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 142.00 | 16.60 | 17.90 | 17.25 | 16.75 | +4.59 | +37.75% | 0.12 | 119 | 212 | 0.59 | 0.87 | 0.01 | -0.19 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 143.00 | 15.85 | 16.80 | 16.33 | 15.20 | +3.30 | +27.74% | 0.11 | 25 | 42 | 0.59 | 0.85 | 0.01 | -0.20 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 144.00 | 14.30 | 17.00 | 15.65 | 15.60 | +4.55 | +41.18% | 0.11 | 122 | 47 | 0.62 | 0.84 | 0.02 | -0.21 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 145.00 | 13.90 | 15.60 | 14.75 | 14.70 | +3.95 | +36.75% | 0.10 | 542 | 578 | 0.61 | 0.82 | 0.02 | -0.22 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 146.00 | 13.85 | 14.00 | 13.93 | 13.40 | +3.10 | +30.10% | 0.10 | 344 | 209 | 0.61 | 0.80 | 0.02 | -0.23 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 147.00 | 13.10 | 13.20 | 13.15 | 12.98 | +3.19 | +32.59% | 0.09 | 392 | 265 | 0.60 | 0.78 | 0.02 | -0.24 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 148.00 | 12.30 | 12.45 | 12.38 | 12.20 | +2.85 | +30.49% | 0.08 | 941 | 710 | 0.60 | 0.76 | 0.02 | -0.25 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 149.00 | 11.50 | 11.65 | 11.58 | 11.60 | +2.75 | +31.08% | 0.08 | 831 | 672 | 0.59 | 0.74 | 0.02 | -0.26 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 150.00 | 10.80 | 10.90 | 10.85 | 10.85 | +2.49 | +29.79% | 0.07 | 3,174 | 2,470 | 0.59 | 0.72 | 0.02 | -0.27 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 152.50 | 9.05 | 9.20 | 9.13 | 9.18 | +1.88 | +25.76% | 0.06 | 1,658 | 704 | 0.58 | 0.66 | 0.02 | -0.29 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 155.00 | 7.50 | 7.65 | 7.58 | 7.55 | +1.26 | +20.04% | 0.05 | 4,942 | 1,661 | 0.57 | 0.60 | 0.03 | -0.30 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 157.50 | 6.10 | 6.20 | 6.15 | 6.22 | +0.80 | +14.76% | 0.04 | 3,293 | 908 | 0.56 | 0.54 | 0.03 | -0.30 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 160.00 | 4.90 | 5.00 | 4.95 | 5.00 | +0.35 | +7.53% | 0.03 | 9,335 | 2,813 | 0.56 | 0.47 | 0.03 | -0.30 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 162.50 | 3.90 | 3.95 | 3.93 | 3.97 | -0.01 | -0.26% | 0.02 | 3,253 | 949 | 0.56 | 0.40 | 0.03 | -0.29 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 165.00 | 3.00 | 3.10 | 3.05 | 3.07 | -0.33 | -9.71% | 0.02 | 7,894 | 1,933 | 0.55 | 0.34 | 0.03 | -0.27 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 167.50 | 2.34 | 2.38 | 2.36 | 2.33 | -0.56 | -19.38% | 0.01 | 4,811 | 429 | 0.55 | 0.28 | 0.02 | -0.24 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 170.00 | 1.78 | 1.82 | 1.80 | 1.78 | -0.69 | -27.94% | 0.01 | 7,175 | 3,578 | 0.55 | 0.23 | 0.02 | -0.22 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 172.50 | 1.34 | 1.39 | 1.37 | 1.36 | -0.69 | -33.66% | 0.01 | 1,064 | 545 | 0.55 | 0.18 | 0.02 | -0.19 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 175.00 | 1.02 | 1.05 | 1.04 | 1.05 | -0.74 | -41.35% | 0.01 | 3,540 | 2,999 | 0.56 | 0.15 | 0.02 | -0.17 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 177.50 | 0.78 | 0.81 | 0.80 | 0.79 | -0.71 | -47.34% | 0.00 | 1,381 | 452 | 0.56 | 0.11 | 0.01 | -0.14 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 180.00 | 0.60 | 0.63 | 0.62 | 0.62 | -0.67 | -51.94% | 0.00 | 5,097 | 3,940 | 0.57 | 0.09 | 0.01 | -0.12 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 182.50 | 0.46 | 0.49 | 0.48 | 0.48 | -0.63 | -56.76% | 0.00 | 435 | 292 | 0.58 | 0.07 | 0.01 | -0.09 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 185.00 | 0.36 | 0.39 | 0.38 | 0.38 | -0.60 | -61.23% | 0.00 | 1,570 | 2,119 | 0.59 | 0.05 | 0.01 | -0.07 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 187.50 | 0.29 | 0.32 | 0.31 | 0.30 | -0.52 | -63.42% | 0.00 | 345 | 450 | 0.60 | 0.04 | 0.01 | -0.06 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 190.00 | 0.24 | 0.26 | 0.25 | 0.25 | -0.50 | -66.67% | 0.00 | 3,471 | 3,573 | 0.62 | 0.03 | 0.00 | -0.04 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 192.50 | 0.19 | 0.22 | 0.21 | 0.20 | -0.39 | -66.11% | 0.00 | 1,741 | 379 | 0.63 | 0.02 | 0.00 | -0.03 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 195.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.39 | -69.65% | 0.00 | 962 | 1,534 | 0.64 | 0.01 | 0.00 | -0.03 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 197.50 | 0.14 | 0.16 | 0.15 | 0.15 | -0.33 | -68.75% | 0.00 | 296 | 38 | 0.67 | 0.01 | 0.00 | -0.02 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 200.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.34 | -73.92% | 0.00 | 2,116 | 3,909 | 0.68 | 0.01 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 202.50 | 0.09 | 0.12 | 0.11 | 0.09 | -0.28 | -75.68% | 0.00 | 270 | 84 | 0.70 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 205.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.25 | -73.53% | 0.00 | 446 | 857 | 0.71 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 210.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.23 | -76.67% | 0.00 | 673 | 885 | 0.74 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 215.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.20 | -83.34% | 0.00 | 621 | 449 | 0.75 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 220.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.16 | -80.00% | 0.00 | 202 | 1,693 | 0.79 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 225.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 8 | 155 | 0.81 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 230.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 333 | 298 | 0.82 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 235.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 26 | 459 | 0.85 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.10 | -90.91% | 0.00 | 31 | 211 | 0.94 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 128 | 192 | 0.94 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 45 | 425 | 0.98 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 130 | 139 | 1.02 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.07 | -87.50% | 0.00 | 30 | 315 | 1.28 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.19 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.23 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:54 PM EST |
| 275.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 117 | 1.16 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:54 PM EST |
| 285.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/3/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 295.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/3/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/3/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.50 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/3/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/3/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 2,405 | 1.74 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 29 | 2,294 | 1.75 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 32 | 47 | 1.38 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.13 | -92.86% | 0.00 | 121 | 1,210 | 1.48 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 354 | 1,263 | 1.28 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.17 | -85.00% | 0.00 | 2,168 | 280 | 1.13 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 100.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.25 | -89.29% | 0.00 | 1,097 | 648 | 1.04 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 105.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.28 | -87.50% | 0.00 | 1,000 | 417 | 0.96 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.41 | -89.13% | 0.00 | 99 | 590 | 0.87 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 112.00 | 0.01 | 0.18 | 0.10 | 0.04 | -0.47 | -92.16% | 0.00 | 4 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 113.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.55 | -88.71% | 0.00 | 83 | 42 | 0.90 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 114.00 | 0.08 | 0.10 | 0.09 | 0.07 | -0.50 | -87.72% | 0.00 | 490 | 105 | 0.89 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 115.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.62 | -87.33% | 0.00 | 946 | 1,106 | 0.88 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 116.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.63 | -86.31% | 0.00 | 65 | 29 | 0.86 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 117.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.69 | -86.25% | 0.00 | 10 | 63 | 0.85 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 118.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.74 | -87.06% | 0.00 | 151 | 61 | 0.84 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 119.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.76 | -84.45% | 0.00 | 37 | 39 | 0.83 | 0.00 | 0.00 | -0.02 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 120.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.95 | -86.37% | 0.00 | 1,370 | 736 | 0.81 | 0.00 | 0.00 | -0.02 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 121.00 | 0.14 | 0.16 | 0.15 | 0.15 | -1.03 | -87.29% | 0.00 | 27 | 37 | 0.80 | -0.01 | 0.00 | -0.02 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 122.00 | 0.15 | 0.18 | 0.17 | 0.14 | -1.17 | -89.32% | 0.00 | 87 | 97 | 0.79 | -0.01 | 0.00 | -0.03 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 123.00 | 0.17 | 0.19 | 0.18 | 0.21 | -1.14 | -84.45% | 0.00 | 53 | 68 | 0.78 | -0.01 | 0.00 | -0.03 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 124.00 | 0.19 | 0.21 | 0.20 | 0.20 | -1.20 | -85.72% | 0.00 | 53 | 78 | 0.77 | -0.01 | 0.00 | -0.03 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 125.00 | 0.20 | 0.23 | 0.22 | 0.20 | -1.48 | -88.10% | 0.00 | 6,206 | 5,320 | 0.76 | -0.01 | 0.00 | -0.04 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 126.00 | 0.22 | 0.25 | 0.24 | 0.26 | -1.64 | -86.32% | 0.00 | 53 | 30 | 0.75 | -0.01 | 0.00 | -0.04 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 127.00 | 0.25 | 0.27 | 0.26 | 0.30 | -1.72 | -85.15% | 0.00 | 199 | 49 | 0.74 | -0.02 | 0.00 | -0.05 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 128.00 | 0.28 | 0.30 | 0.29 | 0.31 | -1.92 | -86.10% | 0.00 | 61 | 119 | 0.73 | -0.02 | 0.00 | -0.05 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 129.00 | 0.30 | 0.33 | 0.32 | 0.40 | -2.05 | -83.68% | 0.00 | 53 | 64 | 0.73 | -0.02 | 0.00 | -0.06 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 130.00 | 0.34 | 0.36 | 0.35 | 0.37 | -2.31 | -86.20% | 0.00 | 2,295 | 1,230 | 0.71 | -0.03 | 0.00 | -0.07 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 131.00 | 0.38 | 0.40 | 0.39 | 0.44 | -2.24 | -83.59% | 0.00 | 106 | 48 | 0.71 | -0.03 | 0.00 | -0.08 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 132.00 | 0.41 | 0.44 | 0.43 | 0.50 | -2.43 | -82.94% | 0.00 | 174 | 116 | 0.70 | -0.04 | 0.01 | -0.08 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 133.00 | 0.46 | 0.49 | 0.48 | 0.60 | -2.81 | -82.41% | 0.00 | 190 | 157 | 0.69 | -0.04 | 0.01 | -0.09 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 134.00 | 0.51 | 0.54 | 0.53 | 0.72 | -2.96 | -80.44% | 0.00 | 200 | 84 | 0.68 | -0.05 | 0.01 | -0.10 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 135.00 | 0.56 | 0.60 | 0.58 | 0.62 | -3.40 | -84.58% | 0.00 | 1,382 | 1,645 | 0.68 | -0.06 | 0.01 | -0.11 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 136.00 | 0.63 | 0.66 | 0.65 | 0.64 | -3.63 | -85.02% | 0.00 | 172 | 102 | 0.67 | -0.07 | 0.01 | -0.12 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 137.00 | 0.70 | 0.73 | 0.72 | 0.94 | -3.66 | -79.57% | 0.01 | 390 | 106 | 0.66 | -0.08 | 0.01 | -0.13 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 138.00 | 0.78 | 0.81 | 0.80 | 0.85 | -3.88 | -82.03% | 0.01 | 358 | 1,611 | 0.65 | -0.09 | 0.01 | -0.14 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 139.00 | 0.86 | 0.90 | 0.88 | 0.87 | -4.45 | -83.65% | 0.01 | 282 | 88 | 0.64 | -0.10 | 0.01 | -0.15 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 140.00 | 0.96 | 0.99 | 0.98 | 1.00 | -4.70 | -82.46% | 0.01 | 5,630 | 1,920 | 0.64 | -0.11 | 0.01 | -0.17 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 141.00 | 1.07 | 1.10 | 1.09 | 1.12 | -4.76 | -80.96% | 0.01 | 280 | 116 | 0.63 | -0.12 | 0.01 | -0.18 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 142.00 | 1.19 | 1.23 | 1.21 | 1.22 | -5.33 | -81.38% | 0.01 | 304 | 154 | 0.63 | -0.13 | 0.01 | -0.19 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 143.00 | 1.32 | 1.36 | 1.34 | 1.31 | -5.26 | -80.07% | 0.01 | 318 | 125 | 0.62 | -0.15 | 0.01 | -0.20 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 144.00 | 1.47 | 1.51 | 1.49 | 1.49 | -5.65 | -79.14% | 0.01 | 452 | 138 | 0.61 | -0.16 | 0.02 | -0.21 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 145.00 | 1.63 | 1.67 | 1.65 | 1.64 | -6.26 | -79.25% | 0.01 | 7,668 | 1,659 | 0.61 | -0.18 | 0.02 | -0.22 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 146.00 | 1.81 | 1.85 | 1.83 | 1.86 | -6.46 | -77.65% | 0.01 | 558 | 233 | 0.60 | -0.20 | 0.02 | -0.23 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 147.00 | 2.01 | 2.06 | 2.04 | 1.99 | -6.80 | -77.37% | 0.01 | 489 | 366 | 0.60 | -0.22 | 0.02 | -0.24 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 148.00 | 2.23 | 2.28 | 2.26 | 2.42 | -6.78 | -73.70% | 0.02 | 680 | 342 | 0.59 | -0.24 | 0.02 | -0.25 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 149.00 | 2.47 | 2.52 | 2.50 | 2.51 | -7.07 | -73.80% | 0.02 | 730 | 225 | 0.59 | -0.26 | 0.02 | -0.26 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 150.00 | 2.74 | 2.79 | 2.77 | 2.74 | -7.36 | -72.88% | 0.02 | 13,957 | 2,197 | 0.58 | -0.28 | 0.02 | -0.27 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 152.50 | 3.45 | 3.60 | 3.53 | 3.50 | -7.95 | -69.44% | 0.02 | 1,665 | 298 | 0.57 | -0.34 | 0.02 | -0.29 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 155.00 | 4.40 | 4.50 | 4.45 | 4.47 | -8.70 | -66.06% | 0.03 | 7,317 | 1,874 | 0.57 | -0.40 | 0.03 | -0.30 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 157.50 | 5.50 | 5.65 | 5.58 | 5.60 | -8.94 | -61.49% | 0.04 | 1,777 | 342 | 0.56 | -0.46 | 0.03 | -0.30 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 160.00 | 6.80 | 6.90 | 6.85 | 6.85 | -9.56 | -58.26% | 0.04 | 2,712 | 2,214 | 0.56 | -0.53 | 0.03 | -0.30 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 162.50 | 8.25 | 8.40 | 8.33 | 8.25 | -10.09 | -55.02% | 0.05 | 502 | 267 | 0.55 | -0.60 | 0.03 | -0.29 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 165.00 | 9.90 | 10.05 | 9.98 | 10.00 | -10.05 | -50.13% | 0.06 | 1,376 | 1,822 | 0.55 | -0.66 | 0.03 | -0.27 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 167.50 | 11.70 | 11.85 | 11.78 | 11.73 | -10.42 | -47.05% | 0.07 | 373 | 217 | 0.55 | -0.72 | 0.02 | -0.24 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 170.00 | 13.65 | 13.80 | 13.73 | 13.95 | -10.20 | -42.24% | 0.08 | 544 | 1,294 | 0.55 | -0.77 | 0.02 | -0.22 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 172.50 | 14.65 | 16.80 | 15.73 | 15.95 | -10.17 | -38.94% | 0.09 | 113 | 225 | 0.55 | -0.82 | 0.02 | -0.19 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 175.00 | 17.45 | 18.45 | 17.95 | 17.90 | -10.48 | -36.93% | 0.10 | 823 | 1,384 | 0.55 | -0.85 | 0.02 | -0.17 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 177.50 | 19.60 | 21.35 | 20.48 | 20.15 | -8.96 | -30.78% | 0.12 | 60 | 46 | 0.56 | -0.89 | 0.01 | -0.14 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 180.00 | 21.40 | 23.05 | 22.23 | 22.55 | -10.98 | -32.75% | 0.12 | 164 | 932 | 0.57 | -0.91 | 0.01 | -0.12 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 182.50 | 23.75 | 26.40 | 25.08 | 26.57 | -9.50 | -26.34% | 0.14 | 3 | 19 | 0.65 | -0.93 | 0.01 | -0.09 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 185.00 | 26.35 | 28.80 | 27.58 | 27.35 | -8.41 | -23.52% | 0.15 | 170 | 181 | 0.65 | -0.95 | 0.01 | -0.07 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 187.50 | 28.40 | 31.25 | 29.83 | 30.06 | -11.24 | -27.22% | 0.16 | 76 | 54 | 0.68 | -0.96 | 0.01 | -0.06 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 190.00 | 32.05 | 32.70 | 32.38 | 32.25 | -8.48 | -20.82% | 0.17 | 80 | 186 | 0.73 | -0.97 | 0.00 | -0.04 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 192.50 | 33.10 | 36.15 | 34.63 | 42.39 | 0.00 | 0.00% | 0.18 | 0 | 48 | 0.93 | -0.98 | 0.00 | -0.03 | 1/29/2026 | 2/3/2026 3:59:54 PM EST |
| 195.00 | 35.95 | 38.50 | 37.23 | 36.55 | -11.10 | -23.30% | 0.19 | 1 | 97 | 0.99 | -0.99 | 0.00 | -0.03 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 197.50 | 38.05 | 41.10 | 39.58 | 47.10 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.02 | -0.99 | 0.00 | -0.02 | 2/2/2026 | 2/3/2026 3:59:54 PM EST |
| 200.00 | 41.25 | 43.30 | 42.28 | 42.50 | -9.95 | -18.97% | 0.21 | 4 | 60 | 1.02 | -0.99 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 202.50 | 43.20 | 46.10 | 44.65 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 2/3/2026 3:59:54 PM EST | |||
| 205.00 | 45.85 | 48.60 | 47.23 | 48.35 | -8.25 | -14.58% | 0.23 | 10 | 20 | 1.14 | -1.00 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 210.00 | 50.65 | 53.45 | 52.05 | 52.94 | -8.65 | -14.05% | 0.25 | 11 | 27 | 1.19 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 215.00 | 55.90 | 58.60 | 57.25 | 51.40 | +5.65 | +12.35% | 0.27 | 1 | 30 | 1.30 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:54 PM EST |
| 220.00 | 61.00 | 63.40 | 62.20 | 73.15 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.34 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:54 PM EST |
| 225.00 | 65.55 | 68.60 | 67.08 | 77.50 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.53 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:54 PM EST |
| 230.00 | 70.65 | 73.45 | 72.05 | 82.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:54 PM EST |
| 235.00 | 75.55 | 78.60 | 77.08 | 84.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:54 PM EST |
| 240.00 | 80.65 | 83.45 | 82.05 | 92.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:54 PM EST |
| 245.00 | 85.55 | 88.60 | 87.08 | 95.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:54 PM EST |
| 250.00 | 90.65 | 93.45 | 92.05 | 101.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:54 PM EST |
| 255.00 | 95.55 | 98.60 | 97.08 | 108.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:54 PM EST |
| 260.00 | 100.65 | 103.45 | 102.05 | 93.52 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/3/2026 3:59:54 PM EST |
| 265.00 | 105.55 | 108.60 | 107.08 | % | 0.40 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:54 PM EST | |||
| 270.00 | 110.75 | 113.45 | 112.10 | % | 0.42 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:54 PM EST | |||
| 275.00 | 115.55 | 118.60 | 117.08 | % | 0.43 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:54 PM EST | |||
| 280.00 | 120.65 | 123.45 | 122.05 | % | 0.44 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:54 PM EST | |||
| 285.00 | 125.55 | 128.60 | 127.08 | % | 0.45 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:54 PM EST | |||
| 290.00 | 130.65 | 133.45 | 132.05 | % | 0.46 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:54 PM EST | |||
| 295.00 | 135.55 | 138.60 | 137.08 | % | 0.46 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:54 PM EST | |||
| 300.00 | 140.65 | 143.45 | 142.05 | % | 0.47 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:54 PM EST | |||
| 310.00 | 150.65 | 153.45 | 152.05 | % | 0.49 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:54 PM EST | |||
| 320.00 | 160.65 | 163.45 | 162.05 | % | 0.51 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:54 PM EST | |||
| 330.00 | 170.65 | 173.45 | 172.05 | % | 0.52 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:54 PM EST |