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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 82.95 | 84.00 | 87.30 | +2.59 | +3.06% | 12 | 284 | 2.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 19.00 | 82.00 | 83.00 | 104.10 | 0.00 | 0.00% | 0 | 22 | 2.28 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 20.00 | 80.90 | 82.30 | 87.78 | +4.38 | +5.26% | 1 | 107 | 2.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 21.00 | 79.90 | 81.70 | 81.68 | 0.00 | 0.00% | 0 | 520 | 2.17 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 22.00 | 79.00 | 80.30 | 56.00 | 0.00 | 0.00% | 0 | 286 | 2.06 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 3:59:58 PM EST |
| 23.00 | 78.15 | 79.25 | 77.44 | 0.00 | 0.00% | 0 | 843 | 2.04 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:58 PM EST |
| 24.00 | 77.10 | 78.50 | 80.00 | 0.00 | 0.00% | 0 | 257 | 1.98 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 25.00 | 76.15 | 77.05 | 75.71 | -22.05 | -22.56% | 1 | 354 | 1.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 26.00 | 75.00 | 76.05 | 97.37 | 0.00 | 0.00% | 0 | 818 | 1.86 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 27.00 | 74.10 | 75.30 | 78.93 | -17.38 | -18.05% | 5 | 88 | 1.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 28.00 | 73.10 | 74.60 | 75.35 | 0.00 | 0.00% | 0 | 159 | 1.80 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 29.00 | 72.10 | 73.10 | 72.75 | -18.96 | -20.68% | 1 | 2,726 | 1.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 71.05 | 72.75 | 71.02 | +4.57 | +6.88% | 4 | 213 | 1.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 31.00 | 69.95 | 71.30 | 92.34 | 0.00 | 0.00% | 0 | 118 | 1.64 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 32.00 | 69.05 | 70.15 | 69.85 | -0.78 | -1.11% | 1 | 148 | 1.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 33.00 | 68.15 | 69.20 | 72.55 | +30.80 | +73.78% | 1 | 164 | 1.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 34.00 | 67.00 | 68.75 | 64.10 | 0.00 | 0.00% | 0 | 839 | 1.55 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 66.05 | 67.80 | 70.60 | +6.20 | +9.63% | 20 | 401 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 36.00 | 65.10 | 66.60 | 69.20 | 0.00 | 0.00% | 0 | 231 | 1.46 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 37.00 | 64.10 | 65.20 | 64.71 | +1.00 | +1.57% | 1 | 99 | 1.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 38.00 | 63.25 | 64.75 | 75.11 | 0.00 | 0.00% | 0 | 240 | 1.41 | 1.00 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 3:59:58 PM EST |
| 39.00 | 62.15 | 63.65 | 67.15 | +3.95 | +6.25% | 1 | 143 | 1.40 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 61.10 | 62.20 | 63.90 | -2.40 | -3.62% | 4 | 607 | 1.36 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.00 | 60.05 | 61.35 | 62.50 | +2.20 | +3.65% | 2 | 630 | 1.33 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 42.00 | 59.15 | 60.90 | 60.27 | -2.73 | -4.34% | 5 | 407 | 1.31 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 43.00 | 58.15 | 59.90 | 63.24 | +3.26 | +5.44% | 2 | 2,073 | 1.28 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 44.00 | 57.15 | 58.75 | 57.54 | 0.00 | 0.00% | 0 | 219 | 1.25 | 1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 56.25 | 57.05 | 57.00 | 0.00 | 0.00% | 0 | 1,169 | 1.21 | 1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 46.00 | 55.45 | 56.85 | 55.35 | 0.00 | 0.00% | 0 | 137 | 1.20 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 47.00 | 54.25 | 55.05 | 60.00 | 0.00 | 0.00% | 0 | 377 | 1.19 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 48.00 | 53.30 | 54.90 | 58.92 | 0.00 | 0.00% | 0 | 799 | 1.16 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 49.00 | 52.50 | 54.15 | 55.20 | +3.25 | +6.26% | 2 | 897 | 1.13 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 51.55 | 52.15 | 51.27 | -1.73 | -3.27% | 7 | 2,349 | 0.63 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 46.40 | 48.15 | 50.35 | -1.95 | -3.73% | 3 | 3,714 | 0.75 | 0.98 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 57.50 | 44.25 | 45.60 | 44.30 | -9.60 | -17.82% | 68 | 1,348 | 0.93 | 0.98 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 41.60 | 43.25 | 42.91 | -5.09 | -10.61% | 117 | 4,360 | 0.86 | 0.97 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 62.50 | 39.50 | 40.35 | 43.50 | +3.64 | +9.14% | 23 | 3,781 | 0.79 | 0.96 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 37.00 | 38.60 | 37.00 | -5.40 | -12.74% | 10 | 5,928 | 0.71 | 0.95 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 67.50 | 34.75 | 36.80 | 35.10 | -1.25 | -3.44% | 6 | 1,595 | 0.71 | 0.94 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 31.00 | 33.15 | 32.70 | -4.93 | -13.11% | 37 | 3,293 | 0.74 | 0.93 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 72.50 | 28.95 | 31.80 | 30.40 | -5.25 | -14.73% | 26 | 1,373 | 0.73 | 0.91 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 27.80 | 28.55 | 28.10 | -4.70 | -14.33% | 59 | 4,922 | 0.71 | 0.90 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 77.50 | 24.90 | 27.15 | 26.85 | -1.59 | -5.60% | 405 | 2,313 | 0.75 | 0.88 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 24.10 | 24.45 | 24.23 | -4.51 | -15.70% | 169 | 3,528 | 0.68 | 0.85 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 19.75 | 20.55 | 20.28 | -4.32 | -17.57% | 70 | 3,618 | 0.68 | 0.80 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 90.00 | 16.65 | 17.00 | 16.80 | -4.64 | -21.65% | 367 | 4,623 | 0.66 | 0.73 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 95.00 | 13.65 | 13.95 | 13.82 | -3.33 | -19.42% | 410 | 2,978 | 0.65 | 0.66 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 100.00 | 10.80 | 11.15 | 11.00 | -3.20 | -22.54% | 3,489 | 5,606 | 0.64 | 0.58 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 105.00 | 8.65 | 8.95 | 8.78 | -2.81 | -24.25% | 2,169 | 4,080 | 0.64 | 0.51 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 110.00 | 6.75 | 7.00 | 6.94 | -2.36 | -25.38% | 1,950 | 6,251 | 0.64 | 0.43 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 115.00 | 5.25 | 5.45 | 5.40 | -2.05 | -27.52% | 5,909 | 4,521 | 0.63 | 0.36 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 120.00 | 4.10 | 4.25 | 4.25 | -1.65 | -27.97% | 6,288 | 18,020 | 0.64 | 0.30 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 125.00 | 3.20 | 3.35 | 3.25 | -1.45 | -30.86% | 1,257 | 3,439 | 0.64 | 0.25 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 130.00 | 2.52 | 2.63 | 2.58 | -1.12 | -30.27% | 1,183 | 3,709 | 0.65 | 0.21 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 135.00 | 1.99 | 2.06 | 2.03 | -1.07 | -34.52% | 1,420 | 2,594 | 0.65 | 0.17 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 140.00 | 1.60 | 1.65 | 1.63 | -0.79 | -32.65% | 1,390 | 4,311 | 0.66 | 0.14 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 145.00 | 1.20 | 1.52 | 1.30 | -0.67 | -34.01% | 757 | 1,951 | 0.67 | 0.12 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 150.00 | 1.00 | 1.21 | 1.08 | -0.52 | -32.50% | 6,155 | 30,840 | 0.68 | 0.10 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 155.00 | 0.84 | 0.90 | 0.86 | -0.41 | -32.29% | 196 | 2,145 | 0.69 | 0.09 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 160.00 | 0.69 | 0.75 | 0.76 | -0.33 | -30.28% | 506 | 5,967 | 0.70 | 0.07 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 165.00 | 0.57 | 0.63 | 0.62 | -0.43 | -40.96% | 128 | 2,606 | 0.71 | 0.06 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 170.00 | 0.46 | 0.53 | 0.51 | -0.32 | -38.56% | 345 | 3,076 | 0.72 | 0.05 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 175.00 | 0.36 | 0.50 | 0.35 | -0.30 | -46.16% | 174 | 3,603 | 0.74 | 0.05 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 180.00 | 0.34 | 0.54 | 0.34 | -0.22 | -39.29% | 194 | 867 | 0.77 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 185.00 | 0.33 | 0.54 | 0.34 | -0.14 | -29.17% | 193 | 6,767 | 0.76 | 0.04 | 0.00 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 32 | 1.60 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 15 | 1.55 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,517 | 1.51 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 188 | 1.46 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 39 | 1.42 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 69 | 1.44 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 213 | 1.40 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 25.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 239 | 1.31 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 234 | 1.36 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 302 | 1.43 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 28.00 | 0.01 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 341 | 1.35 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 29.00 | 0.01 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 109 | 1.25 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 0.02 | 0.10 | 0.05 | -0.01 | -16.67% | 400 | 786 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 167 | 1.39 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:58 PM EST |
| 32.00 | 0.02 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 1,767 | 1.15 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 33.00 | 0.02 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 1,837 | 1.17 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 34.00 | 0.02 | 0.08 | 0.08 | -0.02 | -20.00% | 33 | 274 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 693 | 1.26 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 150 | 1.29 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 37.00 | 0.02 | 0.15 | 0.07 | +0.01 | +16.67% | 2 | 810 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 38.00 | 0.02 | 0.15 | 0.16 | +0.04 | +33.34% | 5 | 607 | 1.05 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 39.00 | 0.01 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 266 | 1.00 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 0.04 | 0.11 | 0.11 | -0.02 | -15.39% | 68 | 1,673 | 1.01 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.00 | 0.05 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 768 | 1.00 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 42.00 | 0.03 | 0.13 | 0.20 | 0.00 | 0.00% | 0 | 475 | 0.91 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 43.00 | 0.08 | 0.13 | 0.15 | -0.06 | -28.58% | 9 | 1,513 | 0.98 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 44.00 | 0.05 | 0.15 | 0.10 | -0.04 | -28.58% | 104 | 702 | 0.91 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 0.07 | 0.13 | 0.09 | -0.05 | -35.72% | 76 | 9,918 | 0.92 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 46.00 | 0.05 | 0.26 | 0.08 | -0.20 | -71.43% | 5 | 484 | 0.93 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 47.00 | 0.06 | 0.27 | 0.33 | 0.00 | 0.00% | 0 | 681 | 0.92 | -0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 48.00 | 0.06 | 0.19 | 0.12 | -0.06 | -33.34% | 51 | 3,791 | 0.87 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 49.00 | 0.07 | 0.28 | 0.15 | -0.14 | -48.28% | 2 | 1,766 | 0.93 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 0.14 | 0.16 | 0.16 | +0.02 | +14.29% | 237 | 6,550 | 0.87 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 0.23 | 0.27 | 0.27 | +0.05 | +22.73% | 39 | 4,219 | 0.83 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 57.50 | 0.25 | 0.52 | 0.39 | +0.10 | +34.49% | 7 | 1,590 | 0.83 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 0.35 | 0.43 | 0.41 | +0.07 | +20.59% | 130 | 6,312 | 0.79 | -0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 62.50 | 0.35 | 0.67 | 0.52 | +0.02 | +4.00% | 18 | 2,628 | 0.77 | -0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 0.49 | 0.64 | 0.66 | +0.08 | +13.80% | 79 | 3,699 | 0.74 | -0.05 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 67.50 | 0.76 | 0.98 | 0.80 | +0.18 | +29.04% | 99 | 2,547 | 0.74 | -0.06 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 0.97 | 1.01 | 1.00 | +0.21 | +26.59% | 2,999 | 11,233 | 0.73 | -0.07 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 72.50 | 1.01 | 1.34 | 1.31 | +0.30 | +29.71% | 264 | 1,154 | 0.72 | -0.09 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 1.30 | 1.62 | 1.55 | +0.30 | +24.00% | 674 | 6,858 | 0.71 | -0.10 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 77.50 | 1.65 | 1.95 | 1.93 | +0.46 | +31.30% | 142 | 2,043 | 0.68 | -0.12 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 2.30 | 2.35 | 2.32 | +0.51 | +28.18% | 1,811 | 7,090 | 0.68 | -0.15 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 3.35 | 3.55 | 3.44 | +0.81 | +30.80% | 1,627 | 4,064 | 0.67 | -0.20 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 90.00 | 4.80 | 4.95 | 4.87 | +1.05 | +27.49% | 2,276 | 11,232 | 0.66 | -0.27 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 95.00 | 6.65 | 6.80 | 6.85 | +1.55 | +29.25% | 1,082 | 5,150 | 0.65 | -0.34 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 100.00 | 8.95 | 9.10 | 9.00 | +1.78 | +24.66% | 2,416 | 6,932 | 0.64 | -0.42 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 105.00 | 11.65 | 12.05 | 11.93 | +2.33 | +24.28% | 1,558 | 10,614 | 0.64 | -0.49 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 110.00 | 14.70 | 15.75 | 14.80 | +2.45 | +19.84% | 993 | 4,085 | 0.63 | -0.57 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 115.00 | 18.20 | 19.20 | 18.35 | +2.75 | +17.63% | 656 | 2,936 | 0.62 | -0.64 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 120.00 | 21.90 | 22.50 | 22.23 | +3.38 | +17.94% | 180 | 2,458 | 0.63 | -0.70 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 125.00 | 25.75 | 27.35 | 26.25 | +3.63 | +16.05% | 166 | 1,201 | 0.63 | -0.75 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 130.00 | 30.05 | 32.65 | 30.50 | +3.55 | +13.18% | 23 | 428 | 0.63 | -0.79 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 135.00 | 34.75 | 36.15 | 35.25 | +1.45 | +4.29% | 4 | 293 | 0.65 | -0.83 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 140.00 | 39.40 | 40.75 | 39.85 | +2.05 | +5.43% | 4 | 169 | 0.65 | -0.86 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 145.00 | 43.70 | 46.55 | 44.60 | +4.30 | +10.67% | 5 | 115 | 0.69 | -0.88 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 150.00 | 48.55 | 50.05 | 48.10 | 0.00 | 0.00% | 0 | 56 | 0.73 | -0.90 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 155.00 | 52.00 | 55.95 | 39.89 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.91 | 0.01 | -0.04 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 160.00 | 58.35 | 60.05 | 58.85 | +3.85 | +7.00% | 8 | 46 | 0.82 | -0.93 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 165.00 | 63.10 | 64.95 | 64.30 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.94 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 170.00 | 68.25 | 69.30 | 63.99 | -4.01 | -5.90% | 2 | 164 | 0.87 | -0.95 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 175.00 | 73.20 | 74.10 | % | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 180.00 | 78.25 | 79.70 | 75.00 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.96 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 185.00 | 83.20 | 84.05 | 82.94 | +21.44 | +34.87% | 1 | 1 | 0.92 | -0.96 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |