Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $85.85 as of 3/28/2025 8:44:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 45.50 | 47.15 | 55.94 | 0.00 | 0.00% | 0 | 31 | 2.81 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 40.60 | 41.25 | 47.05 | 0.00 | 0.00% | 0 | 31 | 2.64 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 35.50 | 37.10 | 35.26 | -7.18 | -16.92% | 35 | 41 | 2.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 30.55 | 32.25 | 30.49 | -7.71 | -20.19% | 17 | 433 | 2.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 25.70 | 26.10 | 25.05 | -7.28 | -22.52% | 9 | 161 | 1.52 | 0.99 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 61.00 | 24.60 | 25.30 | 24.41 | -7.14 | -22.64% | 3 | 22 | 1.51 | 0.99 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 62.00 | 23.80 | 24.35 | 22.81 | -8.19 | -26.42% | 13 | 18 | 1.57 | 0.99 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 63.00 | 20.70 | 24.55 | 24.85 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.99 | 0.00 | -0.04 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 64.00 | 21.85 | 22.40 | 21.30 | +0.15 | +0.71% | 1 | 4 | 1.57 | 0.98 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 20.65 | 21.30 | 21.20 | -7.14 | -25.20% | 54 | 35 | 1.56 | 0.98 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 66.00 | 19.90 | 20.15 | 18.85 | -7.52 | -28.52% | 5 | 29 | 1.38 | 0.98 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 67.00 | 17.00 | 20.45 | 17.97 | -6.88 | -27.69% | 1 | 13 | 1.34 | 0.97 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 68.00 | 18.00 | 18.45 | 18.45 | -10.02 | -35.20% | 3 | 24 | 1.25 | 0.96 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 69.00 | 16.05 | 18.35 | 16.75 | -6.13 | -26.80% | 30 | 37 | 0.91 | 0.96 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 16.00 | 16.55 | 15.57 | -4.78 | -23.49% | 61 | 84 | 0.87 | 0.95 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 71.00 | 15.10 | 15.60 | 14.30 | -7.25 | -33.65% | 9 | 97 | 0.93 | 0.94 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 72.00 | 13.90 | 14.50 | 13.95 | -7.05 | -33.58% | 23 | 18 | 0.92 | 0.92 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 73.00 | 13.25 | 13.50 | 12.11 | -6.94 | -36.43% | 36 | 170 | 0.89 | 0.91 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 74.00 | 12.35 | 12.60 | 11.90 | -6.49 | -35.30% | 16 | 51 | 0.88 | 0.89 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 11.45 | 12.20 | 11.05 | -4.50 | -28.94% | 196 | 438 | 0.87 | 0.88 | 0.02 | -0.17 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 76.00 | 10.55 | 10.80 | 10.00 | -4.55 | -31.28% | 91 | 134 | 0.85 | 0.86 | 0.02 | -0.19 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 77.00 | 9.70 | 10.15 | 9.27 | -5.93 | -39.02% | 125 | 310 | 0.84 | 0.83 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 78.00 | 8.85 | 10.00 | 8.50 | -6.00 | -41.38% | 195 | 230 | 0.82 | 0.81 | 0.03 | -0.22 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 79.00 | 8.05 | 8.25 | 7.50 | -4.17 | -35.74% | 89 | 279 | 0.81 | 0.78 | 0.03 | -0.23 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 7.25 | 7.40 | 7.30 | -3.70 | -33.64% | 446 | 1,537 | 0.79 | 0.75 | 0.03 | -0.24 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 81.00 | 6.50 | 6.65 | 6.56 | -5.34 | -44.88% | 257 | 409 | 0.78 | 0.72 | 0.04 | -0.25 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 82.00 | 5.80 | 5.95 | 5.80 | -5.05 | -46.55% | 222 | 2,008 | 0.77 | 0.68 | 0.04 | -0.25 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 83.00 | 5.15 | 5.30 | 5.20 | -4.17 | -44.51% | 329 | 304 | 0.77 | 0.65 | 0.04 | -0.26 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 84.00 | 4.55 | 4.65 | 4.65 | -5.43 | -53.87% | 1,554 | 303 | 0.75 | 0.60 | 0.04 | -0.26 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 3.95 | 4.05 | 4.05 | -3.00 | -42.56% | 8,383 | 1,630 | 0.75 | 0.56 | 0.05 | -0.26 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 86.00 | 3.40 | 3.50 | 3.44 | -3.33 | -49.19% | 7,136 | 1,332 | 0.74 | 0.51 | 0.05 | -0.25 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 87.00 | 2.93 | 2.98 | 2.99 | -2.60 | -46.52% | 2,374 | 1,449 | 0.73 | 0.47 | 0.05 | -0.25 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 88.00 | 2.50 | 2.54 | 2.53 | -2.47 | -49.40% | 12,025 | 840 | 0.72 | 0.42 | 0.05 | -0.24 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 89.00 | 2.10 | 2.14 | 2.14 | -2.21 | -50.81% | 4,661 | 506 | 0.71 | 0.37 | 0.04 | -0.23 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 1.76 | 1.78 | 1.76 | -2.16 | -55.11% | 24,095 | 3,303 | 0.71 | 0.33 | 0.04 | -0.21 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 91.00 | 1.28 | 1.48 | 1.46 | -1.94 | -57.06% | 3,296 | 973 | 0.70 | 0.29 | 0.04 | -0.20 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 92.00 | 1.18 | 1.22 | 1.20 | -1.74 | -59.19% | 6,516 | 1,723 | 0.70 | 0.25 | 0.04 | -0.18 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 93.00 | 0.96 | 0.99 | 0.98 | -1.60 | -62.02% | 2,892 | 1,625 | 0.69 | 0.22 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 94.00 | 0.78 | 0.81 | 0.79 | -1.38 | -63.60% | 2,407 | 1,300 | 0.69 | 0.19 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 0.64 | 0.66 | 0.65 | -1.20 | -64.87% | 8,011 | 6,791 | 0.69 | 0.16 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 96.00 | 0.52 | 0.54 | 0.54 | -1.04 | -65.83% | 2,022 | 4,578 | 0.69 | 0.14 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 97.00 | 0.42 | 0.44 | 0.43 | -0.90 | -67.67% | 15,273 | 2,994 | 0.69 | 0.12 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 98.00 | 0.34 | 0.36 | 0.36 | -0.76 | -67.86% | 3,312 | 9,357 | 0.70 | 0.10 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 99.00 | 0.28 | 0.30 | 0.29 | -0.65 | -69.15% | 833 | 1,330 | 0.70 | 0.08 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 0.23 | 0.25 | 0.23 | -0.55 | -70.52% | 7,335 | 10,786 | 0.71 | 0.07 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 101.00 | 0.20 | 0.21 | 0.21 | -0.45 | -68.19% | 717 | 1,411 | 0.72 | 0.06 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 102.00 | 0.16 | 0.18 | 0.17 | -0.37 | -68.52% | 776 | 1,570 | 0.73 | 0.05 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 103.00 | 0.14 | 0.15 | 0.15 | -0.32 | -68.09% | 2,741 | 4,043 | 0.74 | 0.04 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 104.00 | 0.11 | 0.13 | 0.11 | -0.28 | -71.80% | 685 | 2,434 | 0.74 | 0.04 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 0.10 | 0.12 | 0.12 | -0.20 | -62.50% | 2,143 | 11,175 | 0.76 | 0.03 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 106.00 | 0.08 | 0.10 | 0.08 | -0.19 | -70.37% | 422 | 2,734 | 0.77 | 0.03 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 107.00 | 0.07 | 0.09 | 0.08 | -0.14 | -63.64% | 1,517 | 2,149 | 0.78 | 0.02 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 108.00 | 0.07 | 0.08 | 0.06 | -0.14 | -70.00% | 365 | 1,018 | 0.80 | 0.02 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 109.00 | 0.05 | 0.07 | 0.06 | -0.09 | -60.00% | 210 | 467 | 0.80 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 110.00 | 0.04 | 0.05 | 0.07 | -0.08 | -53.34% | 1,087 | 2,298 | 0.79 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 111.00 | 0.03 | 0.05 | 0.05 | -0.07 | -58.34% | 43 | 309 | 0.91 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 112.00 | 0.03 | 0.05 | 0.04 | -0.07 | -63.64% | 49 | 445 | 0.85 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 113.00 | 0.03 | 0.10 | 0.03 | -0.06 | -66.67% | 154 | 417 | 0.92 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 114.00 | 0.03 | 0.10 | 0.03 | -0.06 | -66.67% | 26 | 591 | 0.94 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 115.00 | 0.01 | 0.03 | 0.03 | -0.03 | -50.00% | 271 | 1,399 | 0.84 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 116.00 | 0.01 | 0.05 | 0.05 | -0.07 | -58.34% | 10 | 277 | 0.97 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 117.00 | 0.01 | 0.07 | 0.02 | -0.07 | -77.78% | 5 | 254 | 0.93 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 118.00 | 0.01 | 0.09 | 0.04 | 0.00 | 0.00% | 106 | 827 | 0.97 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 119.00 | 0.00 | 0.06 | 0.03 | -0.02 | -40.00% | 6 | 407 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 120.00 | 0.01 | 0.05 | 0.01 | -0.03 | -75.00% | 60 | 1,860 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 121.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 30 | 1,421 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 122.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1,435 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 123.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 166 | 1.06 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 124.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 11 | 624 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 10,631 | 1,340 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 126.00 | 0.00 | 0.03 | 0.01 | -0.06 | -85.72% | 4 | 600 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 127.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 263 | 1.14 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 128.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 9 | 419 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 129.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 116 | 1.18 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 15 | 1,273 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 131.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 329 | 1.21 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 132.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 135 | 1.23 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 133.00 | 0.00 | 0.03 | 0.18 | 0.00 | 0.00% | 0 | 21 | 1.25 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 134.00 | 0.00 | 0.03 | 0.12 | 0.00 | 0.00% | 0 | 103 | 1.27 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 1 | 380 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 136.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 137.00 | 0.00 | 0.03 | 0.11 | 0.00 | 0.00% | 0 | 133 | 1.33 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 138.00 | 0.00 | 0.03 | 0.16 | 0.00 | 0.00% | 0 | 35 | 1.34 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 139.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 23 | 1.36 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 512 | 1.24 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 8,589 | 1.46 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 1,787 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 137 | 1.62 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 509 | 1.53 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 102 | 1.70 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 100 | 1.66 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 567 | 1.90 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 276 | 1.78 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,350 | 1.84 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 1 | 137 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 5 | 75 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15 | 481 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 1,375 | 715 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 0.05 | 0.06 | 0.05 | +0.02 | +66.67% | 2,230 | 1,076 | 1.17 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 61.00 | 0.05 | 0.09 | 0.10 | +0.06 | +150.00% | 3 | 44 | 1.16 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 62.00 | 0.01 | 0.08 | 0.08 | +0.06 | +300.00% | 216 | 179 | 1.15 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 63.00 | 0.05 | 0.11 | 0.08 | +0.03 | +60.00% | 84 | 239 | 1.05 | -0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 64.00 | 0.06 | 0.14 | 0.12 | +0.05 | +71.43% | 35 | 109 | 1.07 | -0.02 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 0.11 | 0.14 | 0.13 | +0.07 | +116.67% | 1,220 | 3,333 | 1.06 | -0.02 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 66.00 | 0.14 | 0.17 | 0.14 | +0.07 | +100.00% | 42 | 86 | 1.05 | -0.02 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 67.00 | 0.06 | 0.19 | 0.22 | +0.13 | +144.45% | 128 | 181 | 1.03 | -0.03 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 68.00 | 0.09 | 0.22 | 0.20 | +0.10 | +100.00% | 719 | 500 | 1.01 | -0.04 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 69.00 | 0.10 | 0.30 | 0.24 | +0.12 | +100.00% | 1,062 | 533 | 0.99 | -0.04 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 0.28 | 0.30 | 0.28 | +0.13 | +86.67% | 3,753 | 3,555 | 0.97 | -0.05 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 71.00 | 0.33 | 0.35 | 0.38 | +0.22 | +137.50% | 207 | 330 | 0.95 | -0.06 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 72.00 | 0.39 | 0.41 | 0.41 | +0.20 | +95.24% | 367 | 1,408 | 0.93 | -0.08 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 73.00 | 0.45 | 0.48 | 0.58 | +0.37 | +176.19% | 528 | 516 | 0.91 | -0.09 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 74.00 | 0.53 | 0.56 | 0.54 | +0.24 | +80.00% | 440 | 495 | 0.89 | -0.11 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 0.63 | 0.65 | 0.64 | +0.30 | +88.24% | 3,859 | 2,606 | 0.88 | -0.12 | 0.02 | -0.17 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 76.00 | 0.74 | 0.76 | 0.76 | +0.39 | +105.41% | 843 | 1,089 | 0.86 | -0.14 | 0.02 | -0.19 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 77.00 | 0.87 | 0.90 | 0.89 | +0.41 | +85.42% | 3,384 | 750 | 0.84 | -0.17 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 78.00 | 1.03 | 1.05 | 1.05 | +0.48 | +84.22% | 2,972 | 1,288 | 0.83 | -0.19 | 0.03 | -0.22 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 79.00 | 1.21 | 1.24 | 1.22 | +0.57 | +87.70% | 1,176 | 572 | 0.82 | -0.22 | 0.03 | -0.23 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 1.43 | 1.46 | 1.44 | +0.66 | +84.62% | 10,433 | 8,638 | 0.80 | -0.25 | 0.03 | -0.24 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 81.00 | 1.67 | 1.88 | 1.70 | +0.77 | +82.80% | 2,121 | 595 | 0.79 | -0.28 | 0.04 | -0.25 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 82.00 | 1.96 | 2.09 | 1.99 | +0.84 | +73.05% | 4,260 | 1,999 | 0.78 | -0.32 | 0.04 | -0.25 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 83.00 | 2.29 | 2.33 | 2.33 | +1.05 | +82.04% | 3,099 | 1,100 | 0.77 | -0.35 | 0.04 | -0.26 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 84.00 | 2.66 | 2.71 | 2.71 | +1.21 | +80.67% | 3,694 | 1,778 | 0.76 | -0.40 | 0.04 | -0.26 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 3.05 | 3.15 | 3.05 | +1.26 | +70.40% | 9,238 | 4,269 | 0.75 | -0.44 | 0.05 | -0.26 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 86.00 | 3.55 | 3.65 | 3.58 | +1.51 | +72.95% | 4,440 | 4,386 | 0.74 | -0.49 | 0.05 | -0.25 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 87.00 | 4.00 | 4.15 | 4.05 | +1.66 | +69.46% | 2,624 | 1,436 | 0.73 | -0.53 | 0.05 | -0.25 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 88.00 | 4.55 | 4.70 | 4.61 | +1.87 | +68.25% | 3,608 | 2,101 | 0.73 | -0.58 | 0.05 | -0.24 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 89.00 | 5.15 | 5.30 | 5.25 | +2.09 | +66.14% | 1,550 | 1,547 | 0.72 | -0.63 | 0.04 | -0.23 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 5.80 | 5.95 | 5.89 | +2.19 | +59.19% | 2,300 | 5,101 | 0.71 | -0.67 | 0.04 | -0.21 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 91.00 | 6.50 | 6.65 | 6.85 | +2.65 | +63.10% | 587 | 878 | 0.70 | -0.71 | 0.04 | -0.20 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 92.00 | 7.20 | 7.45 | 7.35 | +2.60 | +54.74% | 1,356 | 2,334 | 0.70 | -0.75 | 0.04 | -0.18 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 93.00 | 8.00 | 8.20 | 8.10 | +2.75 | +51.41% | 475 | 1,385 | 0.70 | -0.78 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 94.00 | 8.80 | 10.00 | 8.88 | +2.88 | +48.00% | 496 | 1,271 | 0.69 | -0.81 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 9.60 | 9.90 | 9.74 | +3.13 | +47.36% | 738 | 2,203 | 0.70 | -0.84 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 96.00 | 10.50 | 10.80 | 11.15 | +3.75 | +50.68% | 321 | 817 | 0.69 | -0.86 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 97.00 | 11.15 | 11.65 | 12.05 | +4.30 | +55.49% | 167 | 479 | 0.69 | -0.88 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 98.00 | 11.15 | 12.60 | 13.30 | +4.50 | +51.14% | 43 | 105 | 0.70 | -0.90 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 99.00 | 13.00 | 15.60 | 14.14 | +4.93 | +53.53% | 47 | 102 | 0.70 | -0.92 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 14.25 | 14.50 | 14.78 | +4.78 | +47.80% | 235 | 1,448 | 0.73 | -0.93 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 101.00 | 14.95 | 15.50 | 15.80 | +5.25 | +49.77% | 70 | 47 | 0.78 | -0.94 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 102.00 | 15.90 | 17.40 | 16.91 | +5.86 | +53.04% | 36 | 54 | 0.82 | -0.95 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 103.00 | 16.20 | 19.50 | 18.34 | +5.15 | +39.05% | 46 | 230 | 0.85 | -0.96 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 104.00 | 18.10 | 18.40 | 18.25 | +5.53 | +43.48% | 100 | 235 | 0.89 | -0.96 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 18.85 | 19.35 | 19.25 | +4.16 | +27.57% | 95 | 1,162 | 0.83 | -0.97 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 106.00 | 19.80 | 20.40 | 20.68 | +6.13 | +42.14% | 40 | 338 | 0.86 | -0.97 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 107.00 | 20.85 | 21.40 | 21.20 | +6.42 | +43.44% | 13 | 207 | 1.06 | -0.98 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 108.00 | 21.80 | 22.60 | 23.01 | +7.86 | +51.89% | 17 | 66 | 1.23 | -0.98 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 109.00 | 22.80 | 23.40 | 24.00 | +7.72 | +47.42% | 40 | 103 | 1.12 | -0.98 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 110.00 | 22.10 | 26.50 | 25.30 | +6.80 | +36.76% | 25 | 265 | 1.27 | -0.98 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 111.00 | 24.80 | 27.45 | 25.29 | +6.30 | +33.18% | 4 | 123 | 1.28 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 112.00 | 24.95 | 27.50 | 24.29 | +4.34 | +21.76% | 1 | 153 | 1.39 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 113.00 | 25.90 | 28.50 | 20.53 | 0.00 | 0.00% | 0 | 110 | 1.57 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 114.00 | 27.00 | 29.30 | 28.95 | +8.20 | +39.52% | 26 | 35 | 1.09 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 115.00 | 27.80 | 30.50 | 30.20 | +7.84 | +35.07% | 4 | 327 | 1.96 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 116.00 | 28.85 | 31.40 | 22.98 | 0.00 | 0.00% | 0 | 2 | 1.55 | -1.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 117.00 | 30.00 | 32.50 | 21.15 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 118.00 | 31.00 | 32.50 | 22.60 | 0.00 | 0.00% | 0 | 2 | 2.07 | -1.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 119.00 | 32.00 | 34.50 | 33.80 | +10.63 | +45.88% | 2 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 120.00 | 33.00 | 34.50 | 24.07 | 0.00 | 0.00% | 0 | 4 | 2.12 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 121.00 | 33.85 | 36.50 | 24.20 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 122.00 | 35.00 | 36.50 | 31.80 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 123.00 | 36.80 | 38.50 | 34.57 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 124.00 | 36.95 | 39.50 | 28.26 | 0.00 | 0.00% | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 38.00 | 39.50 | 27.00 | 0.00 | 0.00% | 0 | 2 | 1.70 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 126.00 | 39.00 | 40.50 | 31.95 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:55 PM EST |
| 127.00 | 40.00 | 42.50 | 12.59 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:55 PM EST |
| 128.00 | 41.00 | 42.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 129.00 | 42.00 | 43.50 | 43.65 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 130.00 | 43.05 | 45.50 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:55 PM EST |
| 131.00 | 44.00 | 45.50 | 21.70 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:55 PM EST |
| 132.00 | 45.80 | 46.55 | 45.81 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:55 PM EST |
| 133.00 | 46.80 | 47.50 | 16.59 | 0.00 | 0.00% | 0 | 3 | 1.91 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:55 PM EST |
| 134.00 | 47.00 | 48.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 135.00 | 47.85 | 50.50 | 19.07 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:55 PM EST |
| 136.00 | 49.80 | 50.55 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 137.00 | 50.80 | 51.50 | 54.22 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 138.00 | 51.80 | 52.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 139.00 | 51.85 | 54.50 | 52.00 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 140.00 | 53.00 | 55.50 | 62.50 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 145.00 | 57.95 | 60.50 | 61.25 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:55 PM EST |
| 150.00 | 62.95 | 65.50 | 69.15 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:55 PM EST |
| 155.00 | 67.85 | 70.50 | 68.50 | 0.00 | 0.00% | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 160.00 | 73.05 | 74.50 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 165.00 | 78.85 | 79.55 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 170.00 | 83.00 | 84.50 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 175.00 | 87.95 | 90.50 | 63.45 | 0.00 | 0.00% | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:55 PM EST |
| 180.00 | 92.90 | 95.50 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 185.00 | 97.95 | 100.50 | 73.00 | 0.00 | 0.00% | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:55 PM EST |