Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $147.22 as of 3/4/2026 1:40:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 102.45 | 106.05 | 104.25 | % | 2.08 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 55.00 | 97.45 | 101.35 | 99.40 | % | 1.81 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 60.00 | 92.45 | 96.35 | 94.40 | % | 1.57 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 65.00 | 87.55 | 91.35 | 89.45 | % | 1.38 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 70.00 | 82.55 | 86.35 | 84.45 | 81.50 | +22.00 | +36.98% | 1.21 | 1 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 75.00 | 77.55 | 81.35 | 79.45 | 55.59 | 0.00 | 0.00% | 1.06 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/4/2026 12:58:58 PM EST |
| 80.00 | 72.60 | 76.10 | 74.35 | 52.57 | 0.00 | 0.00% | 0.93 | 0 | 14 | 2.98 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/4/2026 12:58:58 PM EST |
| 85.00 | 67.60 | 69.75 | 68.68 | 58.96 | 0.00 | 0.00% | 0.81 | 0 | 4 | 2.57 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:58 PM EST |
| 90.00 | 62.60 | 65.25 | 63.93 | 44.81 | 0.00 | 0.00% | 0.71 | 0 | 9 | 2.32 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:58:58 PM EST |
| 95.00 | 57.60 | 59.95 | 58.78 | 57.56 | +7.86 | +15.82% | 0.62 | 5 | 11 | 2.21 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 100.00 | 52.65 | 54.80 | 53.73 | 53.15 | +8.69 | +19.55% | 0.54 | 5 | 74 | 1.53 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 103.00 | 49.65 | 51.85 | 50.75 | % | 0.49 | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 3/4/2026 12:58:58 PM EST | |||
| 104.00 | 48.65 | 50.90 | 49.78 | % | 0.48 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 3/4/2026 12:58:58 PM EST | |||
| 105.00 | 47.65 | 49.80 | 48.73 | 40.39 | 0.00 | 0.00% | 0.46 | 0 | 131 | 1.78 | 1.00 | 0.00 | -0.01 | 3/3/2026 | 3/4/2026 12:58:58 PM EST |
| 106.00 | 46.65 | 48.80 | 47.73 | 46.30 | % | 0.45 | 1 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 12:58:58 PM EST | |
| 107.00 | 45.65 | 47.85 | 46.75 | % | 0.44 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 3/4/2026 12:58:58 PM EST | |||
| 108.00 | 44.65 | 46.85 | 45.75 | 37.38 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.72 | 1.00 | 0.00 | -0.02 | 3/2/2026 | 3/4/2026 12:58:58 PM EST |
| 109.00 | 43.70 | 45.85 | 44.78 | % | 0.41 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.02 | 3/4/2026 12:58:58 PM EST | |||
| 110.00 | 42.70 | 44.85 | 43.78 | 42.65 | +5.25 | +14.04% | 0.40 | 5 | 67 | 1.53 | 1.00 | 0.00 | -0.03 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 111.00 | 41.70 | 43.85 | 42.78 | 35.78 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.61 | 0.99 | 0.00 | -0.03 | 3/3/2026 | 3/4/2026 12:58:58 PM EST |
| 112.00 | 40.70 | 42.85 | 41.78 | % | 0.37 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.03 | 3/4/2026 12:58:58 PM EST | |||
| 113.00 | 39.70 | 42.00 | 40.85 | % | 0.36 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.04 | 3/4/2026 12:58:58 PM EST | |||
| 114.00 | 38.70 | 40.90 | 39.80 | % | 0.35 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.04 | 3/4/2026 12:58:58 PM EST | |||
| 115.00 | 37.75 | 40.40 | 39.08 | 37.40 | +6.17 | +19.76% | 0.34 | 14 | 70 | 1.30 | 0.99 | 0.00 | -0.04 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 116.00 | 36.75 | 39.00 | 37.88 | 30.95 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.40 | 0.99 | 0.00 | -0.05 | 3/2/2026 | 3/4/2026 12:58:58 PM EST |
| 117.00 | 35.75 | 37.95 | 36.85 | % | 0.31 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.05 | 3/4/2026 12:58:58 PM EST | |||
| 118.00 | 34.75 | 37.10 | 35.93 | % | 0.30 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.06 | 3/4/2026 12:58:58 PM EST | |||
| 119.00 | 33.80 | 35.95 | 34.88 | 32.40 | +4.70 | +16.97% | 0.29 | 2 | 9 | 1.18 | 0.98 | 0.00 | -0.06 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 120.00 | 34.05 | 34.90 | 34.48 | 32.25 | +5.61 | +21.06% | 0.29 | 8 | 86 | 1.19 | 0.98 | 0.00 | -0.07 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 121.00 | 31.80 | 34.55 | 33.18 | 24.63 | 0.00 | 0.00% | 0.27 | 0 | 19 | 1.33 | 0.98 | 0.00 | -0.08 | 3/3/2026 | 3/4/2026 12:58:58 PM EST |
| 122.00 | 30.80 | 33.10 | 31.95 | 24.01 | 0.00 | 0.00% | 0.26 | 0 | 132 | 1.25 | 0.97 | 0.00 | -0.08 | 3/2/2026 | 3/4/2026 12:58:58 PM EST |
| 123.00 | 31.20 | 32.00 | 31.60 | 31.30 | +13.30 | +73.89% | 0.26 | 1 | 43 | 1.26 | 0.97 | 0.00 | -0.09 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 124.00 | 28.85 | 31.15 | 30.00 | 21.30 | 0.00 | 0.00% | 0.24 | 0 | 68 | 1.25 | 0.96 | 0.00 | -0.10 | 3/3/2026 | 3/4/2026 12:58:58 PM EST |
| 125.00 | 29.40 | 30.00 | 29.70 | 29.65 | +7.57 | +34.29% | 0.24 | 17 | 189 | 0.97 | 0.96 | 0.00 | -0.11 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 126.00 | 26.90 | 29.10 | 28.00 | 18.41 | 0.00 | 0.00% | 0.22 | 0 | 21 | 1.10 | 0.95 | 0.01 | -0.11 | 3/2/2026 | 3/4/2026 12:58:58 PM EST |
| 127.00 | 25.95 | 28.15 | 27.05 | 26.20 | +6.10 | +30.35% | 0.21 | 2 | 80 | 1.11 | 0.95 | 0.01 | -0.12 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 128.00 | 26.05 | 27.10 | 26.58 | 24.20 | +9.63 | +66.10% | 0.21 | 26 | 178 | 0.94 | 0.94 | 0.01 | -0.13 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 129.00 | 24.60 | 26.45 | 25.53 | 23.65 | +5.30 | +28.89% | 0.20 | 2 | 300 | 0.97 | 0.94 | 0.01 | -0.14 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 130.00 | 24.10 | 25.20 | 24.65 | 25.00 | +6.55 | +35.51% | 0.19 | 30 | 807 | 0.78 | 0.93 | 0.01 | -0.15 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 131.00 | 23.80 | 24.25 | 24.03 | 22.95 | +5.85 | +34.22% | 0.18 | 25 | 275 | 0.71 | 0.92 | 0.01 | -0.16 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 132.00 | 22.35 | 23.50 | 22.93 | 22.40 | +6.15 | +37.85% | 0.17 | 11 | 149 | 0.66 | 0.92 | 0.01 | -0.17 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 133.00 | 20.85 | 22.65 | 21.75 | 21.01 | +6.01 | +40.07% | 0.16 | 4 | 201 | 0.80 | 0.91 | 0.01 | -0.18 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 134.00 | 20.30 | 21.40 | 20.85 | 19.54 | +4.54 | +30.27% | 0.16 | 5 | 423 | 0.63 | 0.90 | 0.01 | -0.18 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 135.00 | 20.05 | 20.50 | 20.28 | 19.72 | +5.57 | +39.37% | 0.15 | 85 | 1,740 | 0.63 | 0.89 | 0.01 | -0.19 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 136.00 | 18.85 | 19.55 | 19.20 | 18.75 | +5.90 | +45.92% | 0.14 | 64 | 1,475 | 0.61 | 0.88 | 0.01 | -0.20 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 137.00 | 18.05 | 18.75 | 18.40 | 17.40 | +4.75 | +37.55% | 0.13 | 52 | 273 | 0.64 | 0.87 | 0.01 | -0.21 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 138.00 | 17.20 | 17.75 | 17.48 | 16.90 | +5.70 | +50.90% | 0.13 | 45 | 477 | 0.63 | 0.86 | 0.01 | -0.22 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 139.00 | 16.15 | 16.80 | 16.48 | 16.04 | +4.97 | +44.90% | 0.12 | 129 | 348 | 0.61 | 0.84 | 0.02 | -0.23 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 140.00 | 15.50 | 15.90 | 15.70 | 15.65 | +5.31 | +51.36% | 0.11 | 902 | 3,082 | 0.61 | 0.83 | 0.02 | -0.23 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 141.00 | 14.60 | 15.10 | 14.85 | 14.60 | +5.45 | +59.57% | 0.11 | 291 | 567 | 0.59 | 0.82 | 0.02 | -0.24 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 142.00 | 13.90 | 14.20 | 14.05 | 14.20 | +5.30 | +59.56% | 0.10 | 369 | 402 | 0.61 | 0.80 | 0.02 | -0.25 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 143.00 | 13.15 | 13.25 | 13.20 | 12.95 | +5.05 | +63.93% | 0.09 | 237 | 649 | 0.61 | 0.78 | 0.02 | -0.26 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 144.00 | 12.35 | 12.45 | 12.40 | 11.60 | +4.00 | +52.64% | 0.09 | 311 | 612 | 0.60 | 0.76 | 0.02 | -0.26 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 145.00 | 11.55 | 11.65 | 11.60 | 11.53 | +4.52 | +64.48% | 0.08 | 1,385 | 3,193 | 0.59 | 0.74 | 0.02 | -0.27 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 146.00 | 10.80 | 10.90 | 10.85 | 10.80 | +4.35 | +67.45% | 0.07 | 506 | 738 | 0.59 | 0.72 | 0.02 | -0.27 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 147.00 | 10.05 | 10.15 | 10.10 | 9.87 | +3.97 | +67.29% | 0.07 | 525 | 1,100 | 0.58 | 0.70 | 0.03 | -0.28 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 148.00 | 9.30 | 9.40 | 9.35 | 9.50 | +4.15 | +77.57% | 0.06 | 529 | 732 | 0.58 | 0.68 | 0.03 | -0.28 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 149.00 | 8.65 | 8.70 | 8.68 | 8.35 | +3.50 | +72.17% | 0.06 | 821 | 565 | 0.57 | 0.65 | 0.03 | -0.29 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 150.00 | 7.95 | 8.05 | 8.00 | 8.00 | +3.55 | +79.78% | 0.05 | 6,597 | 5,452 | 0.56 | 0.62 | 0.03 | -0.29 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 152.50 | 6.40 | 6.50 | 6.45 | 6.45 | +3.06 | +90.27% | 0.04 | 3,140 | 1,373 | 0.56 | 0.55 | 0.03 | -0.29 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 155.00 | 5.05 | 5.15 | 5.10 | 5.07 | +2.52 | +98.83% | 0.03 | 7,961 | 3,455 | 0.54 | 0.47 | 0.03 | -0.28 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 157.50 | 3.90 | 3.95 | 3.93 | 3.98 | +2.10 | +111.71% | 0.02 | 6,194 | 964 | 0.54 | 0.39 | 0.03 | -0.27 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 160.00 | 2.94 | 2.97 | 2.96 | 2.99 | +1.62 | +118.25% | 0.02 | 8,668 | 4,261 | 0.53 | 0.32 | 0.03 | -0.25 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 162.50 | 2.16 | 2.19 | 2.18 | 2.21 | +1.23 | +125.51% | 0.01 | 5,049 | 887 | 0.52 | 0.25 | 0.03 | -0.23 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 165.00 | 1.56 | 1.58 | 1.57 | 1.56 | +0.88 | +129.42% | 0.01 | 2,475 | 6,994 | 0.52 | 0.20 | 0.02 | -0.20 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 167.50 | 1.10 | 1.12 | 1.11 | 1.10 | +0.62 | +129.17% | 0.01 | 941 | 466 | 0.52 | 0.16 | 0.02 | -0.17 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 170.00 | 0.77 | 0.78 | 0.78 | 0.79 | +0.46 | +139.40% | 0.00 | 2,214 | 2,112 | 0.52 | 0.12 | 0.02 | -0.14 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 175.00 | 0.37 | 0.39 | 0.38 | 0.38 | +0.20 | +111.12% | 0.00 | 945 | 1,700 | 0.52 | 0.07 | 0.01 | -0.10 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 180.00 | 0.19 | 0.20 | 0.20 | 0.19 | +0.09 | +90.00% | 0.00 | 1,036 | 1,173 | 0.54 | 0.04 | 0.01 | -0.06 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 185.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.05 | +83.34% | 0.00 | 380 | 447 | 0.56 | 0.02 | 0.00 | -0.03 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 190.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 366 | 2,077 | 0.59 | 0.01 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 195.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 73 | 213 | 0.61 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 200.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 329 | 699 | 0.65 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 205.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 504 | 122 | 0.66 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 210.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.73 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:58 PM EST |
| 215.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.86 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:58 PM EST |
| 220.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.28 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:58 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.96 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:58:58 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,797 | 0.92 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.06 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:58:58 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.42 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:58:58 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/4/2026 12:58:58 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 164 | 2.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/4/2026 12:58:58 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 12:58:58 PM EST |
| 260.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 12:58:58 PM EST |
| 265.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 12:58:58 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.37 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/4/2026 12:58:58 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:58 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/4/2026 12:58:58 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.68 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/4/2026 12:58:58 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.50 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.34 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:58 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.15 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:58 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 12 | 1.98 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.93 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:58 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.77 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:58 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 920 | 1.69 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,890 | 1.63 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:58 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,450 | 1.55 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:58 PM EST |
| 90.00 | 0.02 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 18 | 1,317 | 1.30 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 95.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 558 | 1.17 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 100.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 473 | 2,582 | 1.11 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 103.00 | 0.05 | 0.09 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.07 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/4/2026 12:58:58 PM EST |
| 104.00 | 0.03 | 0.14 | 0.09 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.12 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/4/2026 12:58:58 PM EST |
| 105.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 53 | 2,131 | 1.05 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 106.00 | 0.03 | 0.10 | 0.07 | 0.08 | -0.06 | -42.86% | 0.00 | 2 | 133 | 1.00 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 107.00 | 0.04 | 0.10 | 0.07 | 0.08 | -0.19 | -70.37% | 0.00 | 5 | 87 | 0.98 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 108.00 | 0.04 | 0.10 | 0.07 | 0.10 | -0.19 | -65.52% | 0.00 | 10 | 100 | 0.96 | 0.00 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 109.00 | 0.05 | 0.10 | 0.08 | 0.13 | -0.06 | -31.58% | 0.00 | 16 | 18 | 0.94 | 0.00 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 110.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.09 | -50.00% | 0.00 | 144 | 1,580 | 0.96 | 0.00 | 0.00 | -0.03 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 111.00 | 0.08 | 0.10 | 0.09 | 0.12 | -0.17 | -58.63% | 0.00 | 9 | 7 | 0.94 | -0.01 | 0.00 | -0.03 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 112.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.13 | -56.53% | 0.00 | 91 | 22 | 0.92 | -0.01 | 0.00 | -0.03 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 113.00 | 0.10 | 0.11 | 0.11 | 0.12 | -0.12 | -50.00% | 0.00 | 100 | 29 | 0.91 | -0.01 | 0.00 | -0.04 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 114.00 | 0.10 | 0.12 | 0.11 | 0.15 | -0.47 | -75.81% | 0.00 | 5 | 39 | 0.90 | -0.01 | 0.00 | -0.04 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 115.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.17 | -58.63% | 0.00 | 1,345 | 4,008 | 0.88 | -0.01 | 0.00 | -0.04 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 116.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.15 | -51.73% | 0.00 | 554 | 57 | 0.87 | -0.01 | 0.00 | -0.05 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 117.00 | 0.13 | 0.15 | 0.14 | 0.12 | -0.24 | -66.67% | 0.00 | 41 | 111 | 0.85 | -0.01 | 0.00 | -0.05 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 118.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.26 | -63.42% | 0.00 | 89 | 23 | 0.84 | -0.02 | 0.00 | -0.06 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 119.00 | 0.16 | 0.17 | 0.17 | 0.18 | -0.19 | -51.36% | 0.00 | 29 | 244 | 0.83 | -0.02 | 0.00 | -0.06 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 120.00 | 0.17 | 0.18 | 0.18 | 0.17 | -0.26 | -60.47% | 0.00 | 769 | 2,626 | 0.82 | -0.02 | 0.00 | -0.07 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 121.00 | 0.18 | 0.20 | 0.19 | 0.22 | -0.23 | -51.12% | 0.00 | 237 | 113 | 0.80 | -0.02 | 0.00 | -0.08 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 122.00 | 0.20 | 0.21 | 0.21 | 0.21 | -0.31 | -59.62% | 0.00 | 60 | 1,977 | 0.80 | -0.03 | 0.00 | -0.08 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 123.00 | 0.22 | 0.23 | 0.23 | 0.24 | -0.50 | -67.57% | 0.00 | 27 | 190 | 0.78 | -0.03 | 0.00 | -0.09 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 124.00 | 0.24 | 0.25 | 0.25 | 0.27 | -0.37 | -57.82% | 0.00 | 84 | 221 | 0.77 | -0.04 | 0.00 | -0.10 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 125.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.41 | -60.30% | 0.00 | 5,262 | 6,079 | 0.76 | -0.04 | 0.00 | -0.11 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 126.00 | 0.29 | 0.30 | 0.30 | 0.28 | -0.47 | -62.67% | 0.00 | 389 | 308 | 0.75 | -0.05 | 0.01 | -0.11 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 127.00 | 0.32 | 0.33 | 0.33 | 0.34 | -0.58 | -63.05% | 0.00 | 533 | 112 | 0.74 | -0.05 | 0.01 | -0.12 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 128.00 | 0.35 | 0.36 | 0.36 | 0.38 | -0.58 | -60.42% | 0.00 | 71 | 198 | 0.73 | -0.06 | 0.01 | -0.13 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 129.00 | 0.38 | 0.40 | 0.39 | 0.43 | -0.57 | -57.00% | 0.00 | 85 | 223 | 0.71 | -0.06 | 0.01 | -0.14 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 130.00 | 0.42 | 0.44 | 0.43 | 0.42 | -0.67 | -61.47% | 0.00 | 1,455 | 2,803 | 0.71 | -0.07 | 0.01 | -0.15 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 131.00 | 0.47 | 0.49 | 0.48 | 0.49 | -0.77 | -61.12% | 0.00 | 146 | 95 | 0.70 | -0.08 | 0.01 | -0.16 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 132.00 | 0.52 | 0.54 | 0.53 | 0.53 | -0.89 | -62.68% | 0.00 | 52 | 392 | 0.69 | -0.08 | 0.01 | -0.17 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 133.00 | 0.58 | 0.60 | 0.59 | 0.60 | -0.89 | -59.74% | 0.00 | 140 | 407 | 0.68 | -0.09 | 0.01 | -0.18 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 134.00 | 0.65 | 0.67 | 0.66 | 0.68 | -0.95 | -58.29% | 0.00 | 185 | 298 | 0.67 | -0.10 | 0.01 | -0.18 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 135.00 | 0.72 | 0.74 | 0.73 | 0.72 | -1.06 | -59.56% | 0.01 | 3,919 | 1,866 | 0.66 | -0.11 | 0.01 | -0.19 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 136.00 | 0.80 | 0.82 | 0.81 | 0.86 | -1.09 | -55.90% | 0.01 | 209 | 428 | 0.66 | -0.12 | 0.01 | -0.20 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 137.00 | 0.90 | 0.92 | 0.91 | 0.89 | -1.44 | -61.81% | 0.01 | 1,406 | 333 | 0.65 | -0.13 | 0.01 | -0.21 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 138.00 | 1.00 | 1.02 | 1.01 | 1.02 | -1.37 | -57.33% | 0.01 | 358 | 277 | 0.64 | -0.14 | 0.01 | -0.22 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 139.00 | 1.11 | 1.13 | 1.12 | 1.10 | -1.58 | -58.96% | 0.01 | 256 | 265 | 0.63 | -0.16 | 0.02 | -0.23 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 140.00 | 1.24 | 1.26 | 1.25 | 1.24 | -1.68 | -57.54% | 0.01 | 3,795 | 5,390 | 0.63 | -0.17 | 0.02 | -0.23 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 141.00 | 1.37 | 1.40 | 1.39 | 1.45 | -2.11 | -59.27% | 0.01 | 336 | 479 | 0.62 | -0.18 | 0.02 | -0.24 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 142.00 | 1.53 | 1.55 | 1.54 | 1.54 | -1.86 | -54.71% | 0.01 | 427 | 289 | 0.61 | -0.20 | 0.02 | -0.25 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 143.00 | 1.70 | 1.72 | 1.71 | 1.74 | -2.26 | -56.50% | 0.01 | 244 | 375 | 0.61 | -0.22 | 0.02 | -0.26 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 144.00 | 1.88 | 1.91 | 1.90 | 1.91 | -2.29 | -54.53% | 0.01 | 221 | 386 | 0.60 | -0.24 | 0.02 | -0.26 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 145.00 | 2.10 | 2.12 | 2.11 | 2.07 | -2.49 | -54.61% | 0.01 | 1,072 | 1,090 | 0.59 | -0.26 | 0.02 | -0.27 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 146.00 | 2.32 | 2.35 | 2.34 | 2.33 | -2.74 | -54.05% | 0.02 | 634 | 1,950 | 0.59 | -0.28 | 0.02 | -0.27 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 147.00 | 2.57 | 2.60 | 2.59 | 2.55 | -2.95 | -53.64% | 0.02 | 360 | 364 | 0.58 | -0.30 | 0.03 | -0.28 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 148.00 | 2.85 | 2.88 | 2.87 | 2.87 | -3.05 | -51.52% | 0.02 | 3,371 | 255 | 0.58 | -0.32 | 0.03 | -0.28 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 149.00 | 3.10 | 3.20 | 3.15 | 3.20 | -3.50 | -52.24% | 0.02 | 554 | 122 | 0.57 | -0.35 | 0.03 | -0.29 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 150.00 | 3.45 | 3.55 | 3.50 | 3.47 | -3.53 | -50.43% | 0.02 | 1,685 | 502 | 0.57 | -0.38 | 0.03 | -0.29 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 152.50 | 4.40 | 4.50 | 4.45 | 4.45 | -4.27 | -48.97% | 0.03 | 3,579 | 55 | 0.55 | -0.45 | 0.03 | -0.29 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 155.00 | 5.55 | 5.60 | 5.58 | 5.50 | -4.45 | -44.73% | 0.04 | 3,192 | 370 | 0.55 | -0.53 | 0.03 | -0.28 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 157.50 | 6.90 | 6.95 | 6.93 | 6.90 | -5.32 | -43.54% | 0.04 | 231 | 24 | 0.53 | -0.61 | 0.03 | -0.27 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 160.00 | 8.40 | 8.50 | 8.45 | 8.55 | -5.74 | -40.17% | 0.05 | 104 | 467 | 0.53 | -0.68 | 0.03 | -0.25 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 162.50 | 10.10 | 10.25 | 10.18 | 11.35 | -5.30 | -31.84% | 0.06 | 26 | 22 | 0.52 | -0.75 | 0.03 | -0.23 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 165.00 | 12.00 | 12.15 | 12.08 | 12.97 | -6.00 | -31.63% | 0.07 | 18 | 129 | 0.53 | -0.80 | 0.02 | -0.20 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 167.50 | 13.90 | 14.70 | 14.30 | 26.25 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.54 | -0.84 | 0.02 | -0.17 | 3/3/2026 | 3/4/2026 12:58:58 PM EST |
| 170.00 | 16.00 | 16.55 | 16.28 | 16.84 | -6.66 | -28.34% | 0.10 | 2 | 8 | 0.54 | -0.88 | 0.02 | -0.14 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 175.00 | 20.05 | 21.70 | 20.88 | 22.59 | -6.46 | -22.24% | 0.12 | 6 | 3 | 0.71 | -0.93 | 0.01 | -0.10 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 180.00 | 25.50 | 26.40 | 25.95 | 26.95 | -7.05 | -20.74% | 0.14 | 1 | 28 | 0.76 | -0.96 | 0.01 | -0.06 | 3/4/2026 | 3/4/2026 12:58:58 PM EST |
| 185.00 | 30.10 | 30.95 | 30.53 | 50.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.03 | 2/20/2026 | 3/4/2026 12:58:58 PM EST |
| 190.00 | 35.20 | 36.35 | 35.78 | 59.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 2/5/2026 | 3/4/2026 12:58:58 PM EST |
| 195.00 | 39.80 | 41.55 | 40.68 | 62.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 2/17/2026 | 3/4/2026 12:58:58 PM EST |
| 200.00 | 44.95 | 46.45 | 45.70 | 50.39 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/4/2026 12:58:58 PM EST |
| 205.00 | 49.80 | 51.55 | 50.68 | 72.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/4/2026 12:58:58 PM EST |
| 210.00 | 54.95 | 56.45 | 55.70 | 81.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/4/2026 12:58:58 PM EST |
| 215.00 | 59.80 | 61.55 | 60.68 | % | 0.28 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 220.00 | 64.90 | 66.45 | 65.68 | % | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 225.00 | 69.80 | 71.55 | 70.68 | % | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 230.00 | 74.90 | 76.45 | 75.68 | 91.41 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/4/2026 12:58:58 PM EST |
| 235.00 | 79.80 | 81.55 | 80.68 | % | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 240.00 | 84.90 | 86.45 | 85.68 | % | 0.36 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 245.00 | 89.80 | 91.55 | 90.68 | % | 0.37 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 250.00 | 94.95 | 96.45 | 95.70 | % | 0.38 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 255.00 | 99.80 | 101.55 | 100.68 | % | 0.39 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 260.00 | 104.95 | 106.45 | 105.70 | % | 0.41 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 265.00 | 109.80 | 111.55 | 110.68 | % | 0.42 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 270.00 | 114.95 | 116.45 | 115.70 | % | 0.43 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 275.00 | 119.80 | 121.55 | 120.68 | % | 0.44 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 280.00 | 124.95 | 126.45 | 125.70 | % | 0.45 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 285.00 | 129.80 | 131.55 | 130.68 | % | 0.46 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 290.00 | 134.95 | 136.45 | 135.70 | % | 0.47 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 295.00 | 139.80 | 141.55 | 140.68 | % | 0.48 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 300.00 | 144.95 | 146.45 | 145.70 | % | 0.49 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST | |||
| 310.00 | 154.95 | 156.45 | 155.70 | % | 0.50 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:58 PM EST |