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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 67.55 | 70.00 | 72.14 | 0.00 | 0.00% | 0 | 251 | 5.18 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 19.00 | 65.05 | 69.00 | 73.01 | 0.00 | 0.00% | 0 | 30 | 5.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 64.05 | 68.00 | 64.83 | -10.83 | -14.32% | 50 | 94 | 4.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 21.00 | 63.05 | 66.55 | 63.49 | -8.47 | -11.77% | 1 | 499 | 4.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 22.00 | 62.60 | 65.20 | 64.14 | 0.00 | 0.00% | 0 | 287 | 4.27 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 23.00 | 60.60 | 64.95 | 61.26 | 0.00 | 0.00% | 0 | 882 | 3.73 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 24.00 | 60.05 | 63.20 | 69.66 | 0.00 | 0.00% | 0 | 262 | 3.94 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 59.05 | 62.95 | 71.22 | 0.00 | 0.00% | 0 | 352 | 3.85 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 26.00 | 59.60 | 62.00 | 61.70 | 0.00 | 0.00% | 0 | 909 | 3.70 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 27.00 | 58.60 | 60.95 | 60.12 | 0.00 | 0.00% | 0 | 106 | 3.62 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 28.00 | 57.65 | 58.20 | 59.77 | 0.00 | 0.00% | 0 | 165 | 2.71 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 29.00 | 56.65 | 57.20 | 56.37 | -10.13 | -15.24% | 8 | 2,390 | 2.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 55.65 | 56.25 | 61.05 | 0.00 | 0.00% | 0 | 233 | 2.55 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 31.00 | 54.65 | 55.25 | 63.74 | 0.00 | 0.00% | 0 | 127 | 2.48 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 32.00 | 53.60 | 54.25 | 56.40 | -8.10 | -12.56% | 1 | 140 | 2.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 33.00 | 52.65 | 53.25 | 59.78 | 0.00 | 0.00% | 0 | 163 | 2.28 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 34.00 | 51.65 | 52.25 | 55.55 | 0.00 | 0.00% | 0 | 831 | 2.35 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 50.65 | 51.25 | 49.68 | -9.72 | -16.37% | 1 | 518 | 2.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 36.00 | 49.65 | 50.25 | 48.74 | -6.66 | -12.03% | 1 | 236 | 2.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 37.00 | 48.70 | 49.25 | 48.15 | 0.00 | 0.00% | 0 | 95 | 2.06 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 38.00 | 47.65 | 48.25 | 46.54 | -7.65 | -14.12% | 1 | 253 | 2.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 39.00 | 46.65 | 47.25 | 45.93 | -3.52 | -7.12% | 1 | 146 | 2.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 45.65 | 46.20 | 52.11 | 0.00 | 0.00% | 0 | 574 | 1.93 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 41.00 | 44.70 | 45.30 | 51.13 | 0.00 | 0.00% | 0 | 585 | 1.87 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 42.00 | 43.70 | 44.30 | 50.15 | 0.00 | 0.00% | 0 | 281 | 1.81 | 1.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 43.00 | 42.70 | 43.30 | 42.47 | -5.61 | -11.67% | 1 | 2,051 | 1.92 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 44.00 | 41.75 | 42.25 | 44.63 | -0.24 | -0.54% | 5 | 194 | 1.94 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 40.70 | 41.30 | 43.55 | -7.84 | -15.26% | 8 | 1,147 | 1.65 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 46.00 | 39.80 | 40.35 | 41.30 | 0.00 | 0.00% | 0 | 147 | 1.66 | 1.00 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 47.00 | 38.75 | 39.35 | 49.05 | 0.00 | 0.00% | 0 | 373 | 1.58 | 1.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 48.00 | 37.75 | 38.35 | 36.97 | -6.54 | -15.04% | 65 | 756 | 1.56 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 49.00 | 36.80 | 37.30 | 38.70 | 0.00 | 0.00% | 0 | 922 | 1.48 | 0.99 | 0.00 | -0.02 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 35.85 | 36.20 | 35.17 | -7.33 | -17.25% | 124 | 2,441 | 1.49 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 30.95 | 31.45 | 30.28 | -4.93 | -14.01% | 3 | 3,679 | 0.90 | 0.98 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 57.50 | 28.55 | 28.85 | 33.85 | 0.00 | 0.00% | 0 | 1,365 | 1.17 | 0.97 | 0.00 | -0.04 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 26.10 | 26.55 | 25.64 | -7.91 | -23.58% | 28 | 4,332 | 1.02 | 0.96 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 62.50 | 23.80 | 24.25 | 23.00 | -6.40 | -21.77% | 5 | 3,732 | 0.90 | 0.95 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 21.50 | 21.80 | 21.50 | -6.08 | -22.05% | 9 | 5,817 | 0.86 | 0.93 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 67.50 | 19.20 | 19.60 | 18.63 | -7.12 | -27.65% | 14 | 1,423 | 0.84 | 0.91 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 17.00 | 17.25 | 17.10 | -4.49 | -20.80% | 77 | 2,958 | 0.81 | 0.88 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 72.50 | 14.70 | 15.15 | 14.89 | -5.21 | -25.92% | 66 | 1,428 | 0.77 | 0.85 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 12.80 | 13.15 | 12.68 | -3.57 | -21.97% | 146 | 4,520 | 0.77 | 0.80 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 76.00 | 12.00 | 12.25 | 11.60 | -4.95 | -29.91% | 8 | 7 | 0.76 | 0.79 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 77.00 | 11.25 | 11.40 | 10.75 | -4.85 | -31.09% | 15 | 7 | 0.75 | 0.76 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 77.50 | 10.90 | 11.15 | 10.32 | -4.65 | -31.07% | 18 | 2,805 | 0.75 | 0.75 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 78.00 | 10.50 | 10.65 | 10.10 | -5.40 | -34.84% | 4 | 4 | 0.75 | 0.74 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 79.00 | 9.15 | 10.10 | 8.86 | -4.94 | -35.80% | 9 | 4 | 0.74 | 0.72 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 8.60 | 9.40 | 9.18 | -3.17 | -25.67% | 1,066 | 5,906 | 0.73 | 0.70 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 81.00 | 8.45 | 8.75 | 7.84 | -5.06 | -39.23% | 15 | 10 | 0.72 | 0.67 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 82.00 | 7.80 | 7.95 | 7.58 | -4.52 | -37.36% | 32 | 11 | 0.72 | 0.65 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 83.00 | 7.20 | 7.35 | 6.65 | -5.85 | -46.80% | 46 | 29 | 0.71 | 0.62 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 84.00 | 6.65 | 6.75 | 6.65 | -4.55 | -40.63% | 253 | 28 | 0.71 | 0.59 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 6.05 | 6.30 | 6.15 | -2.65 | -30.12% | 2,112 | 7,739 | 0.70 | 0.56 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 86.00 | 4.80 | 5.70 | 5.67 | -3.78 | -40.00% | 276 | 22 | 0.70 | 0.53 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 87.00 | 5.05 | 5.20 | 5.11 | -2.34 | -31.41% | 127 | 28 | 0.69 | 0.51 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 88.00 | 4.60 | 4.80 | 4.60 | -2.35 | -33.82% | 216 | 61 | 0.69 | 0.48 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 89.00 | 4.20 | 4.30 | 4.20 | -2.95 | -41.26% | 117 | 43 | 0.68 | 0.45 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 3.75 | 3.90 | 3.80 | -2.05 | -35.05% | 3,327 | 17,106 | 0.68 | 0.42 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 91.00 | 3.40 | 3.50 | 3.40 | -2.00 | -37.04% | 238 | 238 | 0.68 | 0.39 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 92.00 | 3.05 | 3.15 | 3.07 | -1.88 | -37.98% | 664 | 3,792 | 0.67 | 0.36 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 93.00 | 2.72 | 2.85 | 2.74 | -1.76 | -39.12% | 252 | 553 | 0.67 | 0.34 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 94.00 | 2.46 | 2.56 | 2.44 | -1.66 | -40.49% | 207 | 393 | 0.66 | 0.31 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 2.18 | 2.27 | 2.21 | -1.44 | -39.46% | 4,060 | 16,131 | 0.66 | 0.29 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 96.00 | 1.91 | 2.02 | 1.83 | -1.47 | -44.55% | 362 | 822 | 0.66 | 0.26 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 97.00 | 1.72 | 1.80 | 1.75 | -1.23 | -41.28% | 319 | 1,016 | 0.66 | 0.24 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 98.00 | 1.49 | 1.62 | 1.53 | -1.21 | -44.17% | 195 | 1,214 | 0.65 | 0.22 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 99.00 | 1.35 | 1.43 | 1.21 | -1.44 | -54.34% | 187 | 349 | 0.65 | 0.20 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 1.20 | 1.26 | 1.24 | -0.92 | -42.60% | 5,275 | 20,624 | 0.65 | 0.18 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 101.00 | 1.05 | 1.12 | 1.10 | -1.00 | -47.62% | 94 | 84 | 0.65 | 0.17 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 102.00 | 0.92 | 0.99 | 0.89 | -1.20 | -57.42% | 32 | 70 | 0.65 | 0.15 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 103.00 | 0.81 | 0.88 | 0.85 | -0.72 | -45.86% | 82 | 109 | 0.65 | 0.14 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 104.00 | 0.72 | 0.78 | 0.72 | -0.96 | -57.15% | 54 | 81 | 0.65 | 0.12 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 0.60 | 0.70 | 0.68 | -0.57 | -45.60% | 1,693 | 16,987 | 0.66 | 0.11 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 106.00 | 0.57 | 0.64 | 0.57 | -0.55 | -49.11% | 16 | 47 | 0.66 | 0.10 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 107.00 | 0.51 | 0.56 | 0.51 | -0.82 | -61.66% | 15 | 14 | 0.66 | 0.09 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 108.00 | 0.45 | 0.50 | 0.47 | -0.60 | -56.08% | 68 | 77 | 0.66 | 0.09 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 109.00 | 0.41 | 0.45 | 0.54 | -0.38 | -41.31% | 7 | 10 | 0.67 | 0.08 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 110.00 | 0.36 | 0.41 | 0.36 | -0.36 | -50.00% | 5,277 | 17,255 | 0.67 | 0.07 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 115.00 | 0.24 | 0.25 | 0.25 | -0.19 | -43.19% | 591 | 12,090 | 0.70 | 0.05 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 120.00 | 0.16 | 0.18 | 0.17 | -0.10 | -37.04% | 3,493 | 38,123 | 0.73 | 0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 0.11 | 0.14 | 0.13 | -0.04 | -23.53% | 701 | 10,451 | 0.77 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 130.00 | 0.08 | 0.14 | 0.09 | -0.04 | -30.77% | 193 | 7,658 | 0.82 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 135.00 | 0.06 | 0.09 | 0.07 | -0.05 | -41.67% | 115 | 4,040 | 0.85 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 140.00 | 0.05 | 0.08 | 0.07 | -0.02 | -22.23% | 135 | 4,320 | 0.89 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 145.00 | 0.04 | 0.06 | 0.05 | -0.02 | -28.58% | 15 | 2,055 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 150.00 | 0.03 | 0.08 | 0.05 | -0.01 | -16.67% | 1,045 | 50,645 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 155.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,267 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 160.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 10 | 4,940 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 165.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 38 | 2,344 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 170.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 13 | 2,588 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 175.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 2 | 3,275 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 180.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 10 | 3,775 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 5 | 41,457 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 32 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 11 | 2.80 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,327 | 2.14 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 217 | 2.62 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 299 | 2.53 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,055 | 2.07 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 211 | 2.38 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 277 | 2.30 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 262 | 2.23 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 299 | 2.16 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 392 | 1.95 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 111 | 1.89 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 10,011 | 1.84 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 181 | 1.92 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,794 | 1.89 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | +0.03 | +150.00% | 2 | 1,822 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 554 | 1.78 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 668 | 1.58 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 156 | 1.68 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 872 | 1.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 655 | 1.58 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 39.00 | 0.01 | 0.11 | 0.03 | +0.02 | +200.00% | 3 | 292 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 0.01 | 0.07 | 0.03 | +0.01 | +50.00% | 149 | 1,886 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 41.00 | 0.01 | 0.12 | 0.05 | +0.04 | +400.00% | 39 | 756 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 42.00 | 0.01 | 0.07 | 0.01 | -0.01 | -50.00% | 13 | 577 | 1.21 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 43.00 | 0.02 | 0.13 | 0.05 | 0.00 | 0.00% | 1 | 1,479 | 1.26 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 44.00 | 0.02 | 0.13 | 0.02 | 0.00 | 0.00% | 2 | 768 | 1.26 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 0.02 | 0.07 | 0.07 | +0.05 | +250.00% | 25 | 8,294 | 1.21 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 46.00 | 0.02 | 0.10 | 0.06 | +0.03 | +100.00% | 61 | 562 | 1.18 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 47.00 | 0.03 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 873 | 1.16 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 48.00 | 0.08 | 0.10 | 0.08 | +0.07 | +700.00% | 6 | 3,846 | 1.14 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 49.00 | 0.04 | 0.10 | 0.05 | +0.03 | +150.00% | 2 | 1,746 | 1.02 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 0.08 | 0.11 | 0.10 | +0.04 | +66.67% | 224 | 10,319 | 1.03 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 0.09 | 0.20 | 0.21 | +0.13 | +162.50% | 355 | 6,254 | 0.96 | -0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 57.50 | 0.12 | 0.28 | 0.26 | +0.13 | +100.00% | 1,858 | 2,123 | 0.94 | -0.03 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 0.32 | 0.36 | 0.36 | +0.17 | +89.48% | 6,916 | 10,745 | 0.94 | -0.04 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 62.50 | 0.43 | 0.47 | 0.38 | +0.16 | +72.73% | 71 | 4,511 | 0.91 | -0.05 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 0.60 | 0.61 | 0.60 | +0.28 | +87.50% | 4,040 | 16,130 | 0.88 | -0.07 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 67.50 | 0.78 | 0.82 | 0.81 | +0.39 | +92.86% | 2,875 | 4,455 | 0.85 | -0.09 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 1.00 | 1.08 | 1.08 | +0.46 | +74.20% | 1,376 | 13,144 | 0.82 | -0.12 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 72.50 | 1.26 | 1.45 | 1.42 | +0.62 | +77.50% | 274 | 3,792 | 0.80 | -0.15 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 1.84 | 1.89 | 1.85 | +0.71 | +62.29% | 1,610 | 11,987 | 0.77 | -0.20 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 76.00 | 1.99 | 2.15 | 2.03 | +0.89 | +78.07% | 623 | 627 | 0.76 | -0.21 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 77.00 | 2.29 | 2.36 | 2.28 | +0.83 | +57.25% | 160 | 649 | 0.76 | -0.24 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 77.50 | 2.42 | 2.47 | 2.44 | +0.92 | +60.53% | 168 | 2,936 | 0.75 | -0.25 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 78.00 | 2.41 | 2.80 | 2.58 | +0.96 | +59.26% | 381 | 107 | 0.75 | -0.26 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 79.00 | 2.63 | 2.96 | 2.99 | +1.29 | +75.89% | 218 | 183 | 0.75 | -0.28 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 3.10 | 3.20 | 3.20 | +1.19 | +59.21% | 3,442 | 13,133 | 0.74 | -0.30 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 81.00 | 3.45 | 3.55 | 3.52 | +1.40 | +66.04% | 75 | 104 | 0.73 | -0.33 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 82.00 | 3.80 | 3.90 | 3.80 | +1.43 | +60.34% | 944 | 304 | 0.72 | -0.35 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 83.00 | 4.20 | 4.30 | 4.35 | +1.75 | +67.31% | 193 | 170 | 0.72 | -0.38 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 84.00 | 4.60 | 4.75 | 4.69 | +1.59 | +51.29% | 348 | 216 | 0.71 | -0.41 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 5.05 | 5.20 | 5.11 | +1.71 | +50.30% | 2,621 | 7,888 | 0.71 | -0.44 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 86.00 | 5.50 | 5.65 | 6.00 | +2.55 | +73.92% | 257 | 250 | 0.70 | -0.47 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 87.00 | 6.00 | 6.20 | 6.35 | +2.35 | +58.75% | 181 | 431 | 0.70 | -0.49 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 88.00 | 6.55 | 6.70 | 6.85 | +2.25 | +48.92% | 347 | 5,055 | 0.69 | -0.52 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 89.00 | 7.10 | 7.75 | 7.60 | +2.63 | +52.92% | 247 | 530 | 0.69 | -0.55 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 7.70 | 7.90 | 8.00 | +2.50 | +45.46% | 2,193 | 8,303 | 0.68 | -0.58 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 91.00 | 8.15 | 8.50 | 8.65 | +2.70 | +45.38% | 173 | 350 | 0.68 | -0.61 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 92.00 | 8.95 | 9.50 | 9.68 | +3.13 | +47.79% | 238 | 292 | 0.67 | -0.64 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 93.00 | 9.65 | 9.85 | 10.17 | +3.07 | +43.24% | 64 | 496 | 0.67 | -0.66 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 94.00 | 10.35 | 10.75 | 10.91 | +3.31 | +43.56% | 50 | 227 | 0.67 | -0.69 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 11.10 | 11.30 | 11.85 | +3.58 | +43.29% | 278 | 4,544 | 0.67 | -0.71 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 96.00 | 11.85 | 12.05 | 12.47 | +3.62 | +40.91% | 61 | 591 | 0.66 | -0.74 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 97.00 | 12.50 | 12.90 | 13.48 | +4.48 | +49.78% | 35 | 149 | 0.67 | -0.76 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 98.00 | 13.45 | 13.65 | 13.85 | +5.18 | +59.75% | 14 | 77 | 0.67 | -0.78 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 99.00 | 14.25 | 14.50 | 15.15 | +5.05 | +50.00% | 30 | 29 | 0.66 | -0.80 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 15.05 | 15.45 | 15.50 | +4.30 | +38.40% | 141 | 5,240 | 0.66 | -0.82 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 101.00 | 16.00 | 16.25 | 16.10 | +4.55 | +39.40% | 2 | 27 | 0.68 | -0.83 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 102.00 | 16.75 | 17.15 | 18.30 | +6.50 | +55.09% | 1 | 20 | 0.66 | -0.85 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 103.00 | 17.65 | 18.10 | 18.92 | +5.99 | +46.33% | 4 | 21 | 0.68 | -0.86 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 104.00 | 18.55 | 19.00 | 19.55 | +5.85 | +42.71% | 1 | 18 | 0.66 | -0.88 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 19.55 | 19.80 | 19.85 | +3.95 | +24.85% | 35 | 7,493 | 0.70 | -0.89 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 106.00 | 20.50 | 20.80 | 15.60 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.90 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 107.00 | 21.25 | 21.75 | 22.35 | +7.30 | +48.51% | 7 | 4 | 0.74 | -0.91 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 108.00 | 22.20 | 22.70 | 16.20 | 0.00 | 0.00% | 0 | 23 | 0.83 | -0.91 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 109.00 | 23.30 | 23.75 | 24.30 | +6.30 | +35.00% | 1 | 6 | 0.77 | -0.92 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 110.00 | 24.30 | 24.75 | 25.24 | +4.82 | +23.61% | 352 | 3,716 | 0.68 | -0.93 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 115.00 | 28.95 | 29.45 | 30.50 | +7.00 | +29.79% | 39 | 2,194 | 0.77 | -0.95 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 120.00 | 33.90 | 34.50 | 35.71 | +6.91 | +24.00% | 21 | 2,372 | 0.95 | -0.97 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 38.95 | 39.50 | 39.29 | +7.49 | +23.56% | 1 | 986 | 1.05 | -0.98 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 130.00 | 43.90 | 44.50 | 43.40 | 0.00 | 0.00% | 0 | 172 | 1.07 | -0.99 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 135.00 | 48.80 | 50.50 | 46.50 | 0.00 | 0.00% | 0 | 3 | 1.21 | -0.99 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 140.00 | 53.85 | 54.50 | 43.71 | 0.00 | 0.00% | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 145.00 | 58.85 | 59.50 | 58.45 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 150.00 | 63.85 | 64.50 | 69.80 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 155.00 | 68.85 | 69.50 | 71.05 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:55 PM EST |
| 160.00 | 73.85 | 74.50 | 66.70 | 0.00 | 0.00% | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:55 PM EST |
| 165.00 | 78.85 | 79.50 | 69.50 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 170.00 | 83.80 | 84.50 | 87.50 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 175.00 | 88.85 | 89.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 180.00 | 93.85 | 94.50 | 75.00 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:55 PM EST |
| 185.00 | 98.85 | 99.45 | 97.70 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:55 PM EST |