Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $135.91 as of 5/6/2026 1:21:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 106.75 | 110.40 | 108.58 | 111.73 | 0.00 | 0.00% | 4.34 | 0 | 27 | 7.22 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 30.00 | 101.75 | 104.90 | 103.33 | 116.01 | 0.00 | 0.00% | 3.44 | 0 | 1 | 5.97 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 35.00 | 96.75 | 99.90 | 98.33 | 98.23 | 0.00 | 0.00% | 2.81 | 0 | 14 | 5.37 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 40.00 | 92.45 | 94.95 | 93.70 | 106.10 | 0.00 | 0.00% | 2.34 | 0 | 403 | 4.89 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:08 PM EST |
| 45.00 | 86.75 | 89.70 | 88.23 | 91.00 | 0.00 | 0.00% | 1.96 | 0 | 10 | 4.25 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 50.00 | 82.20 | 85.20 | 83.70 | 83.20 | 0.00 | 0.00% | 1.67 | 0 | 80 | 4.21 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 55.00 | 77.05 | 79.70 | 78.38 | 91.25 | 0.00 | 0.00% | 1.43 | 0 | 50 | 3.52 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 60.00 | 71.80 | 75.00 | 73.40 | 87.53 | 0.00 | 0.00% | 1.22 | 0 | 9 | 3.39 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 65.00 | 67.40 | 69.95 | 68.68 | 68.45 | 0.00 | 0.00% | 1.06 | 0 | 34 | 3.06 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 70.00 | 62.25 | 64.85 | 63.55 | 63.52 | 0.00 | 0.00% | 0.91 | 0 | 647 | 2.74 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 75.00 | 57.20 | 59.70 | 58.45 | 58.17 | 0.00 | 0.00% | 0.78 | 0 | 1,098 | 2.41 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 80.00 | 52.70 | 54.90 | 53.80 | 53.75 | 0.00 | 0.00% | 0.67 | 0 | 2,860 | 2.27 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 85.00 | 47.20 | 49.90 | 48.55 | 51.15 | 0.00 | 0.00% | 0.57 | 0 | 172 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 90.00 | 43.15 | 44.95 | 44.05 | 45.80 | 0.00 | 0.00% | 0.49 | 0 | 200 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 95.00 | 37.25 | 39.30 | 38.28 | 39.00 | 0.00 | 0.00% | 0.40 | 0 | 245 | 1.38 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 100.00 | 32.50 | 34.80 | 33.65 | 33.96 | 0.00 | 0.00% | 0.34 | 0 | 4,768 | 1.39 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 105.00 | 27.40 | 29.90 | 28.65 | 27.18 | 0.00 | 0.00% | 0.27 | 0 | 141 | 1.24 | 0.99 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 110.00 | 22.90 | 24.30 | 23.60 | 23.15 | 0.00 | 0.00% | 0.21 | 0 | 498 | 0.87 | 0.98 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 115.00 | 18.60 | 19.40 | 19.00 | 21.14 | 0.00 | 0.00% | 0.17 | 0 | 381 | 0.74 | 0.95 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 117.00 | 15.45 | 17.80 | 16.63 | % | 0.14 | 0 | 0 | 0.78 | 0.94 | 0.01 | -0.10 | 5/6/2026 4:00:08 PM EST | |||
| 118.00 | 14.60 | 17.10 | 15.85 | 15.84 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.81 | 0.93 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 119.00 | 14.50 | 16.45 | 15.48 | % | 0.13 | 0 | 0 | 0.84 | 0.92 | 0.01 | -0.12 | 5/6/2026 4:00:08 PM EST | |||
| 120.00 | 13.85 | 14.90 | 14.38 | 14.43 | 0.00 | 0.00% | 0.12 | 0 | 930 | 0.51 | 0.90 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 121.00 | 12.50 | 14.05 | 13.28 | 13.14 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.69 | 0.89 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 122.00 | 11.70 | 13.05 | 12.38 | 12.15 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.65 | 0.87 | 0.02 | -0.15 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 123.00 | 10.70 | 12.50 | 11.60 | 11.40 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.69 | 0.85 | 0.02 | -0.16 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 124.00 | 9.95 | 11.50 | 10.73 | 10.53 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.46 | 0.83 | 0.02 | -0.17 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 125.00 | 9.55 | 10.60 | 10.08 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 1,958 | 0.51 | 0.81 | 0.03 | -0.18 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 126.00 | 8.80 | 9.60 | 9.20 | 8.59 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.50 | 0.79 | 0.03 | -0.19 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 127.00 | 8.00 | 8.90 | 8.45 | 8.25 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.50 | 0.76 | 0.03 | -0.20 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 128.00 | 7.00 | 8.45 | 7.73 | 7.52 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.50 | 0.73 | 0.03 | -0.21 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 129.00 | 6.75 | 7.25 | 7.00 | 6.85 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.49 | 0.70 | 0.03 | -0.22 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 130.00 | 6.15 | 6.65 | 6.40 | 6.45 | 0.00 | 0.00% | 0.05 | 0 | 3,276 | 0.50 | 0.66 | 0.04 | -0.23 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 131.00 | 5.50 | 5.95 | 5.73 | 5.37 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.49 | 0.63 | 0.04 | -0.23 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 132.00 | 5.15 | 5.30 | 5.23 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 215 | 0.50 | 0.59 | 0.04 | -0.24 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 133.00 | 4.60 | 4.95 | 4.78 | 4.68 | 0.00 | 0.00% | 0.04 | 0 | 564 | 0.51 | 0.55 | 0.04 | -0.24 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 134.00 | 4.15 | 4.25 | 4.20 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 827 | 0.50 | 0.51 | 0.04 | -0.24 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 135.00 | 3.70 | 3.75 | 3.73 | 3.74 | 0.00 | 0.00% | 0.03 | 0 | 5,593 | 0.50 | 0.47 | 0.04 | -0.24 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 136.00 | 3.25 | 3.40 | 3.33 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 1,879 | 0.51 | 0.44 | 0.04 | -0.24 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 137.00 | 2.88 | 2.99 | 2.94 | 2.91 | 0.00 | 0.00% | 0.02 | 0 | 15,712 | 0.51 | 0.40 | 0.04 | -0.23 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 138.00 | 2.51 | 2.64 | 2.58 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 4,295 | 0.51 | 0.37 | 0.04 | -0.23 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 139.00 | 2.25 | 2.36 | 2.31 | 2.28 | 0.00 | 0.00% | 0.02 | 0 | 1,243 | 0.51 | 0.33 | 0.03 | -0.22 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 140.00 | 1.98 | 2.05 | 2.02 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 13,254 | 0.51 | 0.30 | 0.03 | -0.21 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 141.00 | 1.78 | 1.82 | 1.80 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 839 | 0.52 | 0.28 | 0.03 | -0.21 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 142.00 | 1.50 | 1.63 | 1.57 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 13,893 | 0.52 | 0.25 | 0.03 | -0.20 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 143.00 | 1.36 | 1.44 | 1.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 10,815 | 0.53 | 0.23 | 0.03 | -0.19 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 144.00 | 1.19 | 1.28 | 1.24 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 1,393 | 0.53 | 0.21 | 0.03 | -0.18 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 145.00 | 1.05 | 1.12 | 1.09 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 10,458 | 0.54 | 0.19 | 0.02 | -0.17 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 146.00 | 0.85 | 0.99 | 0.92 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 4,308 | 0.53 | 0.17 | 0.02 | -0.17 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 147.00 | 0.82 | 0.90 | 0.86 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 2,516 | 0.55 | 0.16 | 0.02 | -0.16 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 148.00 | 0.71 | 0.86 | 0.79 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1,560 | 0.56 | 0.14 | 0.02 | -0.15 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 149.00 | 0.68 | 0.75 | 0.72 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 728 | 0.57 | 0.13 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 150.00 | 0.64 | 0.66 | 0.65 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 38,994 | 0.58 | 0.12 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 152.50 | 0.49 | 0.55 | 0.52 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2,305 | 0.60 | 0.10 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 155.00 | 0.41 | 0.44 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 13,377 | 0.63 | 0.08 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 157.50 | 0.35 | 0.40 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2,190 | 0.66 | 0.06 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 160.00 | 0.31 | 0.32 | 0.32 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 17,623 | 0.68 | 0.05 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 162.50 | 0.27 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,614 | 0.72 | 0.04 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 165.00 | 0.23 | 0.27 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7,683 | 0.74 | 0.03 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 167.50 | 0.17 | 0.25 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,038 | 0.76 | 0.02 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 170.00 | 0.19 | 0.20 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 12,998 | 0.79 | 0.02 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 172.50 | 0.17 | 0.22 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 740 | 0.83 | 0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 175.00 | 0.15 | 0.17 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9,250 | 0.85 | 0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 180.00 | 0.12 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14,610 | 0.90 | 0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 185.00 | 0.08 | 0.14 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9,217 | 0.94 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 190.00 | 0.07 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7,041 | 0.97 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 195.00 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5,127 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 200.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14,594 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 205.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 602 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 210.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,658 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 220.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,188 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 230.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,975 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 240.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,854 | 1.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 250.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,120 | 1.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,915 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,353 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,715 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 789 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,169 | 1.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 333 | 2.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,098 | 1.96 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 284 | 2.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 489 | 2.02 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 0.61 | 0.31 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 508 | 2.91 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 388 | 2.58 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 843 | 2.16 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 875 | 2.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:08 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 276 | 2.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 915 | 2.18 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.56 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.32 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 173 | 2.10 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,559 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 849 | 1.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,822 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,605 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19,056 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 85.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,561 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 90.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,177 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 95.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,928 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 100.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15,587 | 0.82 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 105.00 | 0.07 | 0.10 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,821 | 0.73 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 110.00 | 0.12 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11,063 | 0.66 | -0.02 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 115.00 | 0.21 | 0.27 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7,981 | 0.59 | -0.05 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 117.00 | 0.26 | 0.35 | 0.31 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.56 | -0.06 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 118.00 | 0.34 | 0.39 | 0.37 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.56 | -0.07 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 119.00 | 0.37 | 0.49 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.55 | -0.08 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 120.00 | 0.50 | 0.56 | 0.53 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 11,389 | 0.55 | -0.10 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 121.00 | 0.57 | 0.63 | 0.60 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.54 | -0.11 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 122.00 | 0.68 | 0.75 | 0.72 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.53 | -0.13 | 0.02 | -0.15 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 123.00 | 0.75 | 0.89 | 0.82 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 2,845 | 0.52 | -0.15 | 0.02 | -0.16 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 124.00 | 0.85 | 1.00 | 0.93 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.51 | -0.17 | 0.02 | -0.17 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 125.00 | 1.11 | 1.16 | 1.14 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 17,078 | 0.51 | -0.19 | 0.03 | -0.18 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 126.00 | 1.32 | 1.40 | 1.36 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 541 | 0.51 | -0.21 | 0.03 | -0.19 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 127.00 | 1.54 | 1.58 | 1.56 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 428 | 0.51 | -0.24 | 0.03 | -0.20 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 128.00 | 1.81 | 1.95 | 1.88 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 787 | 0.51 | -0.27 | 0.03 | -0.21 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 129.00 | 2.08 | 2.25 | 2.17 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.51 | -0.30 | 0.03 | -0.22 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 130.00 | 2.44 | 2.55 | 2.50 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 19,828 | 0.50 | -0.34 | 0.04 | -0.23 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 131.00 | 2.81 | 3.05 | 2.93 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 164 | 0.51 | -0.37 | 0.04 | -0.23 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 132.00 | 3.20 | 3.35 | 3.28 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 405 | 0.50 | -0.41 | 0.04 | -0.24 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 133.00 | 3.65 | 3.85 | 3.75 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 213 | 0.50 | -0.45 | 0.04 | -0.24 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 134.00 | 4.15 | 4.40 | 4.28 | 4.28 | 0.00 | 0.00% | 0.03 | 0 | 1,142 | 0.50 | -0.49 | 0.04 | -0.24 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 135.00 | 4.70 | 4.85 | 4.78 | 4.77 | 0.00 | 0.00% | 0.04 | 0 | 9,401 | 0.50 | -0.53 | 0.04 | -0.24 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 136.00 | 5.30 | 5.60 | 5.45 | 5.55 | 0.00 | 0.00% | 0.04 | 0 | 995 | 0.51 | -0.56 | 0.04 | -0.24 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 137.00 | 5.90 | 6.30 | 6.10 | 6.17 | 0.00 | 0.00% | 0.04 | 0 | 701 | 0.52 | -0.60 | 0.04 | -0.23 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 138.00 | 6.50 | 6.90 | 6.70 | 6.74 | 0.00 | 0.00% | 0.05 | 0 | 620 | 0.51 | -0.63 | 0.04 | -0.23 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 139.00 | 7.25 | 7.65 | 7.45 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 867 | 0.52 | -0.67 | 0.03 | -0.22 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 140.00 | 7.90 | 8.25 | 8.08 | 8.15 | 0.00 | 0.00% | 0.06 | 0 | 16,074 | 0.51 | -0.70 | 0.03 | -0.21 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 141.00 | 8.40 | 9.60 | 9.00 | 9.12 | 0.00 | 0.00% | 0.06 | 0 | 1,572 | 0.53 | -0.72 | 0.03 | -0.21 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 142.00 | 9.45 | 10.05 | 9.75 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 396 | 0.53 | -0.75 | 0.03 | -0.20 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 143.00 | 10.20 | 10.85 | 10.53 | 10.82 | 0.00 | 0.00% | 0.07 | 0 | 518 | 0.53 | -0.77 | 0.03 | -0.19 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 144.00 | 10.80 | 12.05 | 11.43 | 11.49 | 0.00 | 0.00% | 0.08 | 0 | 973 | 0.54 | -0.79 | 0.03 | -0.18 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 145.00 | 11.95 | 12.70 | 12.33 | 12.31 | 0.00 | 0.00% | 0.09 | 0 | 9,942 | 0.56 | -0.81 | 0.02 | -0.17 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 146.00 | 12.50 | 13.75 | 13.13 | 13.47 | 0.00 | 0.00% | 0.09 | 0 | 2,021 | 0.52 | -0.83 | 0.02 | -0.17 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 147.00 | 13.45 | 14.55 | 14.00 | 14.20 | 0.00 | 0.00% | 0.10 | 0 | 444 | 0.52 | -0.84 | 0.02 | -0.16 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 148.00 | 14.20 | 15.55 | 14.88 | 14.91 | 0.00 | 0.00% | 0.10 | 0 | 487 | 0.72 | -0.86 | 0.02 | -0.15 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 149.00 | 15.50 | 16.55 | 16.03 | 14.77 | 0.00 | 0.00% | 0.11 | 0 | 274 | 0.58 | -0.87 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 150.00 | 16.35 | 17.20 | 16.78 | 16.75 | 0.00 | 0.00% | 0.11 | 0 | 11,065 | 0.66 | -0.88 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 152.50 | 18.40 | 19.95 | 19.18 | 19.05 | 0.00 | 0.00% | 0.13 | 0 | 181 | 0.77 | -0.90 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 155.00 | 21.30 | 22.35 | 21.83 | 21.82 | 0.00 | 0.00% | 0.14 | 0 | 4,684 | 0.68 | -0.92 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 157.50 | 23.35 | 24.80 | 24.08 | 24.47 | 0.00 | 0.00% | 0.15 | 0 | 737 | 0.89 | -0.94 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 160.00 | 26.25 | 27.15 | 26.70 | 26.70 | 0.00 | 0.00% | 0.17 | 0 | 4,502 | 0.87 | -0.95 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 162.50 | 28.00 | 30.60 | 29.30 | 27.73 | 0.00 | 0.00% | 0.18 | 0 | 26 | 1.14 | -0.96 | 0.01 | -0.07 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 165.00 | 30.80 | 32.10 | 31.45 | 31.62 | 0.00 | 0.00% | 0.19 | 0 | 1,379 | 0.96 | -0.97 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 167.50 | 32.85 | 34.90 | 33.88 | 21.63 | 0.00 | 0.00% | 0.20 | 0 | 39 | 1.22 | -0.98 | 0.00 | -0.05 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 170.00 | 35.75 | 37.10 | 36.43 | 36.60 | 0.00 | 0.00% | 0.21 | 0 | 3,218 | 1.11 | -0.98 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 172.50 | 37.95 | 40.50 | 39.23 | % | 0.23 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.03 | 5/6/2026 4:00:08 PM EST | |||
| 175.00 | 40.95 | 42.15 | 41.55 | 41.94 | 0.00 | 0.00% | 0.24 | 0 | 2,109 | 1.17 | -0.99 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 180.00 | 45.65 | 47.00 | 46.33 | 46.90 | 0.00 | 0.00% | 0.26 | 0 | 4,385 | 1.21 | -0.99 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 185.00 | 50.60 | 52.10 | 51.35 | 49.96 | 0.00 | 0.00% | 0.28 | 0 | 471 | 1.40 | -1.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 190.00 | 55.65 | 57.00 | 56.33 | 56.35 | 0.00 | 0.00% | 0.30 | 0 | 310 | 1.38 | -1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 195.00 | 60.60 | 62.10 | 61.35 | 61.70 | 0.00 | 0.00% | 0.31 | 0 | 109 | 1.49 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 200.00 | 64.95 | 67.90 | 66.43 | 66.40 | 0.00 | 0.00% | 0.33 | 0 | 92 | 1.87 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 205.00 | 70.15 | 72.70 | 71.43 | % | 0.35 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 210.00 | 74.80 | 77.90 | 76.35 | 73.63 | 0.00 | 0.00% | 0.36 | 0 | 9 | 1.98 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:08 PM EST |
| 220.00 | 84.95 | 87.90 | 86.43 | % | 0.39 | 0 | 3 | 2.20 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 230.00 | 94.75 | 97.90 | 96.33 | % | 0.42 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 240.00 | 105.25 | 107.90 | 106.58 | 111.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:08 PM EST |
| 250.00 | 115.25 | 117.90 | 116.58 | 121.28 | 0.00 | 0.00% | 0.47 | 0 | 6 | 2.56 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:08 PM EST |
| 260.00 | 125.35 | 127.90 | 126.63 | % | 0.49 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 270.00 | 134.90 | 137.90 | 136.40 | % | 0.51 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 280.00 | 144.75 | 147.90 | 146.33 | % | 0.52 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 290.00 | 154.95 | 157.90 | 156.43 | % | 0.54 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 300.00 | 164.75 | 167.90 | 166.33 | % | 0.55 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 310.00 | 175.15 | 177.90 | 176.53 | % | 0.57 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 320.00 | 184.95 | 187.90 | 186.43 | % | 0.58 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 330.00 | 194.95 | 197.90 | 196.43 | % | 0.60 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 340.00 | 205.35 | 207.90 | 206.63 | % | 0.61 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 350.00 | 214.95 | 217.90 | 216.43 | % | 0.62 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 360.00 | 224.95 | 227.90 | 226.43 | % | 0.63 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 370.00 | 234.95 | 237.90 | 236.43 | % | 0.64 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 380.00 | 244.75 | 247.90 | 246.33 | % | 0.65 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 390.00 | 255.35 | 257.90 | 256.63 | % | 0.66 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 400.00 | 265.35 | 267.90 | 266.63 | 268.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:08 PM EST |
| 410.00 | 274.95 | 277.90 | 276.43 | % | 0.67 | 0 | 1 | 3.99 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST |