Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $101.35 as of 2/21/2025 9:11:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 55.45 | 57.00 | 52.00 | 0.00 | 0.00% | 0 | 9 | 1.89 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 51.05 | 52.00 | 51.62 | -1.44 | -2.72% | 1 | 35 | 1.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 46.05 | 47.15 | 46.62 | +0.42 | +0.91% | 6 | 74 | 1.54 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 41.25 | 42.75 | 42.10 | -4.40 | -9.47% | 31 | 115 | 1.16 | 1.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 36.25 | 36.95 | 36.43 | -1.67 | -4.39% | 1 | 38 | 1.18 | 0.99 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 67.00 | 34.25 | 35.90 | 37.05 | +0.90 | +2.49% | 3 | 8 | 1.13 | 0.98 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 68.00 | 33.35 | 35.00 | 33.85 | 0.00 | 0.00% | 0 | 7 | 1.10 | 0.98 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 69.00 | 32.30 | 33.10 | 32.88 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.98 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 31.35 | 32.10 | 32.50 | -0.51 | -1.55% | 8 | 135 | 0.73 | 0.98 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 71.00 | 30.35 | 31.15 | 30.72 | 0.00 | 0.00% | 0 | 12 | 1.04 | 0.97 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 72.00 | 29.40 | 30.20 | 31.65 | +2.89 | +10.05% | 3 | 6 | 1.01 | 0.97 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 73.00 | 28.50 | 29.15 | 29.80 | +2.45 | +8.96% | 5 | 40 | 0.73 | 0.96 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 74.00 | 27.55 | 28.20 | 28.75 | +0.83 | +2.98% | 4 | 6 | 0.77 | 0.96 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 26.80 | 27.60 | 27.00 | -4.44 | -14.13% | 12 | 68 | 0.77 | 0.95 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 76.00 | 24.95 | 26.70 | 27.35 | -1.25 | -4.38% | 3 | 11 | 0.89 | 0.95 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 77.00 | 25.00 | 25.70 | 25.40 | -2.25 | -8.14% | 4 | 28 | 0.78 | 0.94 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 78.00 | 23.65 | 24.60 | 28.20 | 0.00 | 0.00% | 0 | 57 | 0.75 | 0.93 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 79.00 | 22.85 | 23.90 | 25.80 | -1.45 | -5.33% | 2 | 88 | 0.72 | 0.93 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 22.25 | 22.95 | 22.64 | -4.00 | -15.02% | 50 | 229 | 0.84 | 0.92 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 81.00 | 21.10 | 22.00 | 21.80 | -0.85 | -3.76% | 4 | 59 | 0.78 | 0.91 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 82.00 | 20.30 | 21.10 | 20.00 | -2.35 | -10.52% | 5 | 25 | 0.79 | 0.90 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 83.00 | 18.60 | 20.30 | 20.16 | -0.02 | -0.10% | 12 | 89 | 0.70 | 0.89 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 84.00 | 17.95 | 19.40 | 19.35 | -0.95 | -4.68% | 1 | 88 | 0.67 | 0.87 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 17.15 | 18.50 | 18.25 | -3.25 | -15.12% | 13 | 138 | 0.71 | 0.86 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 86.00 | 16.85 | 17.70 | 17.60 | -4.30 | -19.64% | 6 | 92 | 0.76 | 0.85 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 87.00 | 15.40 | 16.60 | 15.90 | -1.85 | -10.43% | 7 | 46 | 0.68 | 0.83 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 88.00 | 15.40 | 16.10 | 16.30 | -3.60 | -18.09% | 9 | 52 | 0.77 | 0.82 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 89.00 | 13.70 | 14.90 | 14.54 | -0.06 | -0.42% | 10 | 49 | 0.67 | 0.80 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 90.00 | 13.00 | 14.45 | 13.76 | -4.24 | -23.56% | 117 | 169 | 0.72 | 0.78 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 91.00 | 12.30 | 13.65 | 16.34 | 0.00 | 0.00% | 0 | 43 | 0.65 | 0.77 | 0.02 | -0.14 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 92.00 | 11.85 | 13.00 | 13.40 | -3.35 | -20.00% | 10 | 66 | 0.70 | 0.75 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 93.00 | 11.50 | 12.25 | 13.15 | -2.52 | -16.09% | 2 | 47 | 0.72 | 0.73 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 94.00 | 11.00 | 11.25 | 11.15 | -3.75 | -25.17% | 12 | 36 | 0.71 | 0.71 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 95.00 | 10.00 | 10.60 | 10.27 | -3.78 | -26.91% | 20 | 313 | 0.69 | 0.69 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 96.00 | 8.80 | 10.30 | 10.40 | -3.10 | -22.97% | 22 | 180 | 0.70 | 0.66 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 97.00 | 9.00 | 9.60 | 9.00 | -3.90 | -30.24% | 14 | 69 | 0.68 | 0.64 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 98.00 | 7.85 | 8.70 | 9.40 | -2.43 | -20.55% | 31 | 177 | 0.66 | 0.62 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 99.00 | 7.75 | 8.45 | 7.50 | -3.85 | -33.93% | 1,061 | 171 | 0.68 | 0.60 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 100.00 | 7.10 | 7.75 | 7.35 | -3.25 | -30.66% | 1,313 | 1,956 | 0.69 | 0.57 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 101.00 | 6.80 | 7.05 | 6.95 | -3.05 | -30.50% | 273 | 337 | 0.68 | 0.55 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 102.00 | 6.30 | 6.75 | 6.55 | -2.86 | -30.40% | 425 | 1,132 | 0.68 | 0.53 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 103.00 | 5.95 | 6.10 | 6.00 | -2.85 | -32.21% | 692 | 361 | 0.68 | 0.50 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 104.00 | 5.50 | 5.65 | 5.50 | -3.14 | -36.35% | 348 | 416 | 0.68 | 0.48 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 105.00 | 5.00 | 5.25 | 5.18 | -2.62 | -33.59% | 816 | 904 | 0.68 | 0.46 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 106.00 | 3.65 | 4.85 | 4.80 | -2.55 | -34.70% | 645 | 238 | 0.68 | 0.43 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 107.00 | 4.30 | 4.50 | 4.40 | -2.45 | -35.77% | 565 | 191 | 0.67 | 0.41 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 108.00 | 3.35 | 4.15 | 4.00 | -2.25 | -36.00% | 751 | 290 | 0.67 | 0.39 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 109.00 | 3.65 | 3.80 | 3.70 | -2.25 | -37.82% | 283 | 159 | 0.67 | 0.37 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 110.00 | 3.40 | 3.50 | 3.44 | -2.06 | -37.46% | 965 | 1,463 | 0.68 | 0.35 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 111.00 | 2.95 | 3.20 | 3.13 | -1.97 | -38.63% | 173 | 325 | 0.66 | 0.33 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 112.00 | 2.78 | 3.00 | 2.93 | -1.77 | -37.66% | 156 | 1,081 | 0.67 | 0.31 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 113.00 | 2.50 | 2.82 | 2.63 | -1.99 | -43.08% | 66 | 399 | 0.67 | 0.29 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 114.00 | 2.18 | 4.00 | 2.49 | -1.51 | -37.75% | 82 | 349 | 0.66 | 0.27 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 115.00 | 2.18 | 2.42 | 2.27 | -1.53 | -40.27% | 645 | 849 | 0.68 | 0.25 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 116.00 | 2.02 | 2.13 | 2.05 | -1.40 | -40.58% | 80 | 589 | 0.68 | 0.24 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 117.00 | 1.76 | 2.13 | 1.92 | -1.38 | -41.82% | 64 | 362 | 0.67 | 0.22 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 118.00 | 1.67 | 1.76 | 1.74 | -1.36 | -43.88% | 153 | 414 | 0.68 | 0.21 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 119.00 | 1.49 | 1.75 | 1.39 | -1.51 | -52.07% | 140 | 582 | 0.68 | 0.19 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 120.00 | 1.25 | 1.50 | 1.46 | -1.09 | -42.75% | 720 | 1,828 | 0.68 | 0.18 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 121.00 | 1.16 | 2.00 | 1.31 | -1.11 | -45.87% | 57 | 397 | 0.67 | 0.17 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 122.00 | 1.00 | 1.46 | 1.48 | -0.75 | -33.64% | 151 | 949 | 0.69 | 0.16 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 123.00 | 1.06 | 1.21 | 1.30 | -0.85 | -39.54% | 194 | 492 | 0.69 | 0.15 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 124.00 | 0.79 | 1.08 | 1.03 | -0.95 | -47.98% | 62 | 932 | 0.69 | 0.14 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 125.00 | 0.91 | 0.98 | 0.96 | -0.89 | -48.11% | 482 | 1,767 | 0.69 | 0.13 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 126.00 | 0.65 | 1.22 | 0.95 | -0.79 | -45.41% | 55 | 323 | 0.71 | 0.12 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 127.00 | 0.80 | 0.89 | 1.04 | -0.38 | -26.77% | 27 | 251 | 0.71 | 0.11 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 128.00 | 0.57 | 0.78 | 0.69 | -0.76 | -52.42% | 66 | 278 | 0.68 | 0.10 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 129.00 | 0.53 | 0.92 | 0.72 | -0.75 | -51.02% | 40 | 113 | 0.69 | 0.10 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 130.00 | 0.60 | 0.87 | 0.64 | -0.59 | -47.97% | 491 | 13,053 | 0.71 | 0.09 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 131.00 | 0.43 | 0.63 | 0.60 | -0.66 | -52.39% | 22 | 61 | 0.69 | 0.09 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 132.00 | 0.37 | 1.20 | 0.60 | -0.49 | -44.96% | 37 | 19 | 0.70 | 0.08 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 133.00 | 0.29 | 0.54 | 0.54 | -0.26 | -32.50% | 40 | 55 | 0.72 | 0.07 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 134.00 | 0.36 | 0.61 | 0.53 | -0.46 | -46.47% | 7 | 157 | 0.73 | 0.07 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 135.00 | 0.40 | 0.67 | 0.46 | -0.46 | -50.00% | 51 | 705 | 0.73 | 0.06 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 136.00 | 0.38 | 0.46 | 0.69 | +0.03 | +4.55% | 25 | 83 | 0.73 | 0.06 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 137.00 | 0.35 | 0.44 | 0.74 | -0.03 | -3.90% | 6 | 33 | 0.74 | 0.06 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 138.00 | 0.23 | 0.55 | 0.55 | -0.02 | -3.51% | 3 | 36 | 0.75 | 0.05 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 139.00 | 0.16 | 0.69 | 0.51 | -0.19 | -27.15% | 32 | 27 | 0.78 | 0.05 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 140.00 | 0.25 | 0.56 | 0.30 | -0.47 | -61.04% | 55 | 830 | 0.79 | 0.05 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 145.00 | 0.03 | 0.31 | 0.25 | -0.35 | -58.34% | 61 | 513 | 0.78 | 0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 150.00 | 0.15 | 0.23 | 0.19 | -0.12 | -38.71% | 175 | 570 | 0.82 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 155.00 | 0.13 | 0.16 | 0.16 | -0.16 | -50.00% | 86 | 390 | 0.82 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 160.00 | 0.05 | 0.28 | 0.13 | -0.12 | -48.00% | 120 | 673 | 0.83 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 165.00 | 0.03 | 0.27 | 0.11 | -0.05 | -31.25% | 24 | 434 | 0.87 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 170.00 | 0.02 | 0.27 | 0.06 | -0.08 | -57.15% | 39 | 257 | 0.90 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 175.00 | 0.05 | 0.12 | 0.10 | +0.03 | +42.86% | 20 | 178 | 0.96 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.16 | 0.11 | +0.04 | +57.15% | 13 | 1,115 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 185.00 | 0.03 | 0.30 | 0.03 | -0.04 | -57.15% | 3 | 64 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.01 | 0.05 | 0.06 | +0.05 | +500.00% | 23 | 83 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 0.01 | 0.15 | 0.01 | -0.04 | -80.00% | 2 | 188 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 0.02 | 0.11 | 0.05 | 0.00 | 0.00% | 12 | 91 | 1.06 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 0.08 | 0.14 | 0.10 | 0.00 | 0.00% | 5 | 454 | 1.00 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 0.10 | 0.18 | 0.18 | +0.02 | +12.50% | 5 | 158 | 0.92 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 67.00 | 0.05 | 0.28 | 0.28 | 0.00 | 0.00% | 0 | 151 | 0.86 | -0.02 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 68.00 | 0.10 | 0.27 | 0.17 | -0.05 | -22.73% | 3 | 121 | 0.82 | -0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 69.00 | 0.11 | 0.31 | 0.26 | -0.07 | -21.22% | 6 | 93 | 0.86 | -0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 0.25 | 0.28 | 0.26 | +0.01 | +4.00% | 138 | 817 | 0.87 | -0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 71.00 | 0.16 | 0.49 | 0.23 | 0.00 | 0.00% | 0 | 113 | 0.87 | -0.03 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 72.00 | 0.16 | 0.53 | 0.30 | +0.03 | +11.12% | 6 | 36 | 0.85 | -0.03 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 73.00 | 0.24 | 0.51 | 0.38 | -0.02 | -5.00% | 7 | 66 | 0.84 | -0.04 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 74.00 | 0.25 | 0.48 | 0.41 | 0.00 | 0.00% | 5 | 470 | 0.81 | -0.04 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 0.27 | 0.50 | 0.49 | +0.11 | +28.95% | 76 | 1,976 | 0.79 | -0.05 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 76.00 | 0.44 | 0.55 | 0.55 | +0.14 | +34.15% | 13 | 101 | 0.81 | -0.05 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 77.00 | 0.53 | 0.60 | 0.60 | +0.16 | +36.37% | 57 | 276 | 0.81 | -0.06 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 78.00 | 0.52 | 0.67 | 0.62 | +0.14 | +29.17% | 64 | 216 | 0.78 | -0.07 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 79.00 | 0.65 | 0.86 | 0.78 | -0.09 | -10.35% | 10 | 138 | 0.80 | -0.07 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 0.75 | 0.90 | 0.78 | +0.17 | +27.87% | 315 | 2,427 | 0.78 | -0.08 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 81.00 | 0.81 | 0.96 | 0.91 | +0.24 | +35.83% | 41 | 103 | 0.77 | -0.09 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 82.00 | 0.95 | 1.02 | 1.07 | +0.14 | +15.06% | 55 | 260 | 0.76 | -0.10 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 83.00 | 0.93 | 1.15 | 1.11 | +0.31 | +38.75% | 15 | 91 | 0.74 | -0.11 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 84.00 | 1.15 | 1.28 | 1.20 | +0.22 | +22.45% | 112 | 224 | 0.75 | -0.13 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 1.29 | 1.44 | 1.45 | +0.50 | +52.64% | 683 | 1,509 | 0.74 | -0.14 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 86.00 | 1.40 | 1.59 | 1.60 | +0.47 | +41.60% | 62 | 227 | 0.73 | -0.15 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 87.00 | 1.59 | 1.89 | 1.88 | +0.78 | +70.91% | 351 | 142 | 0.74 | -0.17 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 88.00 | 1.70 | 1.98 | 1.93 | +0.68 | +54.40% | 120 | 312 | 0.72 | -0.18 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 89.00 | 1.92 | 2.30 | 2.38 | +0.93 | +64.14% | 100 | 251 | 0.73 | -0.20 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 90.00 | 2.15 | 2.40 | 2.37 | +0.77 | +48.13% | 1,383 | 2,338 | 0.73 | -0.22 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 91.00 | 2.53 | 2.68 | 2.85 | +1.05 | +58.34% | 27 | 117 | 0.72 | -0.23 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 92.00 | 2.67 | 3.10 | 2.90 | +0.91 | +45.73% | 190 | 235 | 0.72 | -0.25 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 93.00 | 2.90 | 3.25 | 3.50 | +1.29 | +58.38% | 72 | 237 | 0.70 | -0.27 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 94.00 | 3.25 | 3.55 | 3.55 | +1.31 | +58.49% | 207 | 211 | 0.71 | -0.29 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 95.00 | 3.55 | 4.15 | 3.82 | +1.19 | +45.25% | 1,053 | 1,374 | 0.69 | -0.31 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 96.00 | 3.00 | 4.55 | 4.15 | +1.40 | +50.91% | 236 | 379 | 0.70 | -0.34 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 97.00 | 4.45 | 4.60 | 4.65 | +1.49 | +47.16% | 216 | 321 | 0.70 | -0.36 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 98.00 | 3.10 | 5.35 | 5.06 | +1.51 | +42.54% | 143 | 450 | 0.70 | -0.38 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 99.00 | 5.20 | 7.00 | 5.90 | +2.26 | +62.09% | 203 | 328 | 0.68 | -0.40 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 100.00 | 5.75 | 5.95 | 5.85 | +1.68 | +40.29% | 1,171 | 2,577 | 0.69 | -0.43 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 101.00 | 6.05 | 6.50 | 6.40 | +1.95 | +43.82% | 351 | 304 | 0.70 | -0.45 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 102.00 | 6.65 | 7.25 | 6.90 | +2.00 | +40.82% | 288 | 724 | 0.67 | -0.47 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 103.00 | 6.95 | 7.50 | 7.45 | +2.12 | +39.78% | 84 | 357 | 0.69 | -0.50 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 104.00 | 7.65 | 8.30 | 8.05 | +2.30 | +40.00% | 286 | 318 | 0.70 | -0.52 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 105.00 | 8.40 | 8.70 | 8.40 | +2.20 | +35.49% | 1,002 | 658 | 0.68 | -0.54 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 106.00 | 8.80 | 9.25 | 9.25 | +2.25 | +32.15% | 2,129 | 244 | 0.66 | -0.57 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 107.00 | 9.60 | 10.25 | 10.15 | +2.85 | +39.05% | 155 | 267 | 0.67 | -0.59 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 108.00 | 10.30 | 10.95 | 10.65 | +2.89 | +37.25% | 454 | 215 | 0.68 | -0.61 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 109.00 | 10.35 | 11.15 | 11.30 | +1.97 | +21.12% | 138 | 209 | 0.62 | -0.63 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 110.00 | 11.50 | 11.90 | 11.92 | +2.92 | +32.45% | 266 | 711 | 0.68 | -0.65 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 111.00 | 12.00 | 12.65 | 12.65 | +3.12 | +32.74% | 108 | 309 | 0.65 | -0.67 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 112.00 | 13.05 | 13.80 | 13.77 | +3.77 | +37.70% | 63 | 753 | 0.66 | -0.69 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 113.00 | 13.15 | 15.15 | 12.98 | +2.58 | +24.81% | 76 | 552 | 0.63 | -0.71 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 114.00 | 13.90 | 14.95 | 14.80 | +3.20 | +27.59% | 20 | 267 | 0.62 | -0.73 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 115.00 | 15.45 | 15.75 | 15.82 | +3.42 | +27.59% | 124 | 461 | 0.67 | -0.75 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 116.00 | 15.30 | 16.65 | 16.23 | +2.51 | +18.30% | 63 | 345 | 0.61 | -0.76 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 117.00 | 17.10 | 19.30 | 17.05 | +3.47 | +25.56% | 24 | 526 | 0.71 | -0.78 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 118.00 | 17.70 | 18.65 | 18.00 | +3.50 | +24.14% | 15 | 274 | 0.70 | -0.79 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 119.00 | 18.75 | 19.15 | 18.29 | +3.30 | +22.02% | 43 | 471 | 0.68 | -0.81 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 120.00 | 18.75 | 20.20 | 19.70 | +3.55 | +21.99% | 90 | 455 | 0.69 | -0.82 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 121.00 | 19.65 | 21.15 | 21.29 | +4.07 | +23.64% | 31 | 126 | 0.72 | -0.83 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 122.00 | 20.75 | 21.95 | 21.53 | +3.48 | +19.28% | 8 | 221 | 0.64 | -0.84 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 123.00 | 21.30 | 23.10 | 22.50 | +2.65 | +13.35% | 4 | 331 | 0.72 | -0.85 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 124.00 | 22.40 | 23.95 | 22.85 | +1.65 | +7.79% | 4 | 155 | 0.64 | -0.86 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 125.00 | 23.25 | 25.50 | 25.00 | +0.47 | +1.92% | 5 | 338 | 0.59 | -0.87 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 126.00 | 24.50 | 25.80 | 22.22 | 0.00 | 0.00% | 0 | 99 | 0.67 | -0.88 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 127.00 | 25.20 | 26.80 | 20.65 | -3.35 | -13.96% | 1 | 40 | 0.65 | -0.89 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 128.00 | 26.10 | 27.65 | 23.05 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.90 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 129.00 | 27.80 | 28.65 | 25.52 | -3.68 | -12.61% | 2 | 36 | 0.71 | -0.90 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 130.00 | 28.10 | 29.55 | 25.60 | 0.00 | 0.00% | 0 | 111 | 0.62 | -0.91 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 131.00 | 28.75 | 31.25 | 31.60 | 0.00 | 0.00% | 0 | 13 | 0.79 | -0.91 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 132.00 | 29.95 | 31.20 | 13.55 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.92 | 0.01 | -0.06 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 133.00 | 31.60 | 32.60 | 35.21 | 0.00 | 0.00% | 0 | 65 | 0.77 | -0.93 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 134.00 | 32.05 | 33.30 | % | 0 | 0 | 0.81 | -0.93 | 0.01 | -0.05 | 2/21/2025 3:59:58 PM EST | |||
| 135.00 | 33.10 | 34.35 | 33.40 | 0.00 | 0.00% | 0 | 37 | 0.66 | -0.94 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 136.00 | 33.90 | 35.35 | 27.95 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.94 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 137.00 | 34.80 | 36.35 | 34.70 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.94 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 138.00 | 35.60 | 37.30 | 33.40 | % | 1 | 0 | 0.87 | -0.95 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 139.00 | 36.75 | 38.30 | 37.10 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.95 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 140.00 | 37.65 | 39.25 | 39.05 | 0.00 | 0.00% | 0 | 103 | 0.87 | -0.95 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 145.00 | 42.55 | 44.20 | % | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 150.00 | 47.50 | 49.10 | 40.88 | 0.00 | 0.00% | 0 | 16 | 1.04 | -0.98 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 155.00 | 52.60 | 54.10 | 32.35 | 0.00 | 0.00% | 0 | 7 | 1.11 | -0.98 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 160.00 | 58.15 | 59.10 | 37.70 | 0.00 | 0.00% | 0 | 6 | 1.17 | -0.99 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 165.00 | 63.10 | 64.15 | 55.50 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 170.00 | 67.75 | 69.20 | 46.20 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.99 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 175.00 | 73.15 | 74.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 180.00 | 77.95 | 79.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 185.00 | 83.05 | 84.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |