Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $112.78 as of 4/25/2025 8:57:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 92.05 | 94.10 | 87.69 | +5.71 | +6.97% | 6 | 119 | 3.84 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 25.00 | 87.00 | 88.55 | 83.40 | +17.25 | +26.08% | 1 | 181 | 2.93 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 28.00 | 84.00 | 86.20 | 65.62 | 0.00 | 0.00% | 0 | 188 | 2.70 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 29.00 | 83.35 | 85.10 | 82.96 | +11.36 | +15.87% | 7 | 701 | 3.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 30.00 | 82.00 | 84.05 | 71.33 | 0.00 | 0.00% | 0 | 587 | 2.93 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 31.00 | 81.00 | 82.95 | 65.54 | 0.00 | 0.00% | 0 | 396 | 2.59 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:53 PM EST |
| 32.00 | 80.05 | 82.35 | 72.60 | 0.00 | 0.00% | 0 | 23,884 | 2.66 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 33.00 | 79.20 | 81.30 | 68.34 | 0.00 | 0.00% | 0 | 22,190 | 2.53 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 34.00 | 78.10 | 80.20 | 59.68 | 0.00 | 0.00% | 0 | 241 | 2.47 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:53 PM EST |
| 35.00 | 77.05 | 79.25 | 73.73 | +17.81 | +31.85% | 4 | 1,152 | 2.34 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 36.00 | 76.05 | 78.15 | 76.29 | +10.59 | +16.12% | 3 | 404 | 2.57 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 37.00 | 75.05 | 77.15 | 56.05 | 0.00 | 0.00% | 0 | 457 | 2.47 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:53 PM EST |
| 38.00 | 74.10 | 75.45 | 58.81 | 0.00 | 0.00% | 0 | 221 | 2.30 | 1.00 | 0.00 | -0.01 | 4/15/2025 | 4/25/2025 3:59:53 PM EST |
| 39.00 | 73.10 | 75.35 | 57.50 | 0.00 | 0.00% | 0 | 312 | 2.35 | 1.00 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 3:59:53 PM EST |
| 40.00 | 72.40 | 74.15 | 71.45 | +6.45 | +9.93% | 1 | 1,151 | 2.30 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 41.00 | 71.40 | 72.55 | 51.50 | 0.00 | 0.00% | 0 | 237 | 2.33 | 1.00 | 0.00 | -0.01 | 4/14/2025 | 4/25/2025 3:59:53 PM EST |
| 42.00 | 70.05 | 72.20 | 63.00 | 0.00 | 0.00% | 0 | 1,060 | 2.32 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 43.00 | 69.10 | 70.50 | 65.68 | +7.12 | +12.16% | 10 | 532 | 2.26 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 44.00 | 68.05 | 69.50 | 58.64 | 0.00 | 0.00% | 0 | 487 | 2.25 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 45.00 | 67.05 | 69.20 | 63.10 | +0.65 | +1.05% | 3 | 801 | 2.26 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 47.50 | 64.80 | 66.85 | 53.92 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 50.00 | 62.50 | 64.25 | 59.75 | +2.15 | +3.74% | 36 | 2,215 | 2.08 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 55.00 | 57.50 | 59.55 | 53.35 | +3.40 | +6.81% | 5 | 2,348 | 1.68 | 0.99 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 57.50 | 55.10 | 56.90 | 50.95 | +4.20 | +8.99% | 2 | 297 | 1.84 | 0.99 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 60.00 | 52.65 | 54.70 | 52.00 | +3.55 | +7.33% | 38 | 2,800 | 1.58 | 0.98 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 62.50 | 49.90 | 51.95 | 50.05 | +7.31 | +17.11% | 17 | 273 | 1.46 | 0.98 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 65.00 | 47.70 | 49.75 | 46.85 | +3.75 | +8.71% | 2 | 2,353 | 1.53 | 0.97 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 67.50 | 44.50 | 47.00 | 45.50 | +6.80 | +17.58% | 6 | 1,032 | 1.35 | 0.97 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 70.00 | 42.70 | 44.40 | 43.25 | +4.75 | +12.34% | 28 | 2,440 | 1.13 | 0.96 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 72.50 | 40.25 | 41.95 | 39.11 | +3.16 | +8.79% | 10 | 845 | 1.17 | 0.95 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 75.00 | 38.00 | 39.65 | 38.43 | +4.43 | +13.03% | 116 | 4,079 | 1.14 | 0.95 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 77.50 | 35.65 | 37.20 | 36.00 | +4.58 | +14.58% | 46 | 1,137 | 1.13 | 0.94 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 80.00 | 33.65 | 34.40 | 34.25 | +4.77 | +16.18% | 572 | 24,002 | 1.12 | 0.92 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 82.00 | 31.75 | 33.50 | 30.60 | +4.92 | +19.16% | 9 | 21 | 1.11 | 0.91 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 82.50 | 31.30 | 33.20 | 30.91 | +3.69 | +13.56% | 23 | 168 | 1.11 | 0.91 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 83.00 | 31.00 | 32.75 | 28.10 | +1.86 | +7.09% | 2 | 21 | 1.05 | 0.91 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 84.00 | 29.75 | 31.20 | 28.85 | +5.37 | +22.88% | 17 | 179 | 1.15 | 0.90 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 85.00 | 29.35 | 29.90 | 29.61 | +4.36 | +17.27% | 407 | 8,148 | 1.08 | 0.89 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 86.00 | 27.70 | 29.30 | 28.60 | +5.05 | +21.45% | 8 | 5 | 1.07 | 0.89 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 87.00 | 27.10 | 28.70 | 26.30 | +3.55 | +15.61% | 12 | 73 | 1.11 | 0.88 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 87.50 | 26.85 | 27.95 | 27.45 | +4.25 | +18.32% | 12 | 98 | 1.07 | 0.87 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 88.00 | 26.20 | 28.30 | 26.26 | +5.87 | +28.79% | 11 | 139 | 1.14 | 0.87 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 89.00 | 25.50 | 27.45 | 23.65 | +2.37 | +11.14% | 27 | 37 | 1.05 | 0.86 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 90.00 | 25.50 | 25.70 | 25.57 | +4.37 | +20.62% | 480 | 16,186 | 1.05 | 0.85 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 91.00 | 23.85 | 25.75 | 24.00 | +3.67 | +18.06% | 11 | 95 | 1.04 | 0.84 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 92.00 | 23.30 | 24.20 | 23.76 | +5.31 | +28.78% | 8 | 132 | 1.03 | 0.83 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 92.50 | 22.60 | 24.10 | 23.38 | +4.03 | +20.83% | 133 | 516 | 1.03 | 0.83 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 93.00 | 22.25 | 24.25 | 22.92 | +3.87 | +20.32% | 54 | 125 | 1.03 | 0.82 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 94.00 | 22.05 | 23.45 | 22.25 | +3.90 | +21.26% | 26 | 56 | 1.00 | 0.81 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 95.00 | 20.80 | 21.70 | 21.56 | +3.94 | +22.37% | 1,279 | 14,086 | 1.02 | 0.80 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 96.00 | 20.05 | 20.95 | 20.57 | +3.88 | +23.25% | 29 | 440 | 1.02 | 0.79 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 97.00 | 19.15 | 21.00 | 20.00 | +3.73 | +22.93% | 35 | 327 | 1.01 | 0.78 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 97.50 | 19.20 | 20.20 | 19.96 | +4.03 | +25.30% | 200 | 1,020 | 1.03 | 0.77 | 0.01 | -0.21 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 98.00 | 18.85 | 19.60 | 18.58 | +3.23 | +21.05% | 45 | 2,625 | 1.01 | 0.76 | 0.01 | -0.21 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 99.00 | 18.30 | 19.50 | 18.37 | +3.92 | +27.13% | 92 | 173 | 1.00 | 0.75 | 0.01 | -0.21 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 100.00 | 17.90 | 18.55 | 18.00 | +3.56 | +24.66% | 3,186 | 42,039 | 1.00 | 0.74 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 101.00 | 16.50 | 17.45 | 17.00 | +3.30 | +24.09% | 152 | 368 | 0.99 | 0.72 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 102.00 | 15.75 | 16.90 | 16.22 | +3.03 | +22.98% | 154 | 430 | 0.99 | 0.71 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 103.00 | 15.65 | 16.10 | 15.76 | +3.16 | +25.08% | 99 | 248 | 0.99 | 0.70 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 104.00 | 14.65 | 16.05 | 14.90 | +2.82 | +23.35% | 111 | 206 | 0.98 | 0.68 | 0.01 | -0.24 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 105.00 | 14.00 | 14.80 | 14.73 | +3.18 | +27.54% | 2,215 | 8,700 | 0.98 | 0.67 | 0.01 | -0.24 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 106.00 | 13.90 | 14.20 | 14.04 | +3.04 | +27.64% | 795 | 355 | 0.97 | 0.65 | 0.01 | -0.24 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 110.00 | 11.80 | 12.00 | 11.90 | +2.80 | +30.77% | 6,716 | 17,159 | 0.97 | 0.59 | 0.01 | -0.25 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 115.00 | 9.30 | 9.50 | 9.47 | +2.42 | +34.33% | 4,090 | 8,462 | 0.95 | 0.52 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 120.00 | 7.30 | 7.50 | 7.43 | +2.03 | +37.60% | 3,647 | 18,249 | 0.95 | 0.44 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 125.00 | 5.65 | 5.85 | 5.80 | +1.60 | +38.10% | 4,990 | 10,894 | 0.94 | 0.37 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 130.00 | 4.05 | 4.55 | 4.55 | +1.36 | +42.64% | 2,352 | 10,536 | 0.94 | 0.31 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 135.00 | 3.10 | 3.50 | 3.48 | +1.03 | +42.05% | 784 | 6,945 | 0.95 | 0.25 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 140.00 | 2.52 | 2.75 | 2.70 | +0.81 | +42.86% | 2,329 | 11,607 | 0.94 | 0.20 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 145.00 | 1.92 | 2.14 | 2.12 | +0.65 | +44.22% | 456 | 3,703 | 0.96 | 0.16 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 150.00 | 1.58 | 1.70 | 1.67 | +0.51 | +43.97% | 14,018 | 31,133 | 0.98 | 0.13 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 155.00 | 1.26 | 1.35 | 1.29 | +0.37 | +40.22% | 645 | 1,751 | 0.99 | 0.11 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 160.00 | 0.80 | 1.09 | 1.06 | +0.35 | +49.30% | 608 | 4,014 | 1.00 | 0.09 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 165.00 | 0.77 | 0.90 | 0.79 | +0.22 | +38.60% | 90 | 798 | 1.02 | 0.07 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 170.00 | 0.62 | 0.71 | 0.67 | +0.17 | +34.00% | 991 | 2,700 | 1.02 | 0.06 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 175.00 | 0.53 | 0.60 | 0.55 | +0.20 | +57.15% | 93 | 3,785 | 1.03 | 0.05 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 180.00 | 0.40 | 0.52 | 0.46 | +0.18 | +64.29% | 276 | 2,174 | 1.05 | 0.04 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 185.00 | 0.26 | 0.40 | 0.34 | +0.10 | +41.67% | 1,848 | 8,187 | 1.05 | 0.03 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 1,619 | 2.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 2,543 | 2.41 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 28.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 1 | 583 | 2.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 472 | 2.38 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 1,820 | 1.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 116 | 2.30 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 176 | 2.21 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 10 | 329 | 2.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 1,039 | 2.17 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 35.00 | 0.01 | 0.06 | 0.03 | -0.02 | -40.00% | 177 | 2,721 | 1.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 36.00 | 0.03 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 4,372 | 1.91 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 37.00 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 165 | 1.91 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 38.00 | 0.01 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 200 | 2.00 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 39.00 | 0.02 | 0.32 | 0.03 | -0.04 | -57.15% | 1 | 313 | 2.03 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 40.00 | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 40 | 5,265 | 1.73 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 5 | 7,190 | 1.70 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 42.00 | 0.03 | 0.06 | 0.07 | -0.02 | -22.23% | 2 | 602 | 1.66 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 43.00 | 0.05 | 0.15 | 0.07 | -0.03 | -30.00% | 1 | 846 | 1.72 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 44.00 | 0.03 | 0.22 | 0.09 | -0.05 | -35.72% | 5 | 1,060 | 1.75 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 45.00 | 0.05 | 0.16 | 0.08 | -0.04 | -33.34% | 147 | 5,039 | 1.62 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 47.50 | 0.05 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 506 | 1.46 | 0.00 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 50.00 | 0.12 | 0.14 | 0.13 | -0.02 | -13.34% | 421 | 6,174 | 1.53 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 55.00 | 0.18 | 0.25 | 0.21 | -0.01 | -4.55% | 2,457 | 6,673 | 1.48 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 57.50 | 0.20 | 0.27 | 0.24 | -0.04 | -14.29% | 73 | 14,351 | 1.42 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 60.00 | 0.27 | 0.33 | 0.29 | -0.05 | -14.71% | 684 | 12,892 | 1.39 | -0.02 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 62.50 | 0.32 | 0.57 | 0.34 | -0.08 | -19.05% | 53 | 3,511 | 1.35 | -0.02 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 65.00 | 0.40 | 0.42 | 0.41 | -0.08 | -16.33% | 532 | 11,155 | 1.31 | -0.03 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 67.50 | 0.48 | 0.73 | 0.53 | -0.08 | -13.12% | 163 | 7,882 | 1.28 | -0.03 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 70.00 | 0.56 | 0.60 | 0.59 | -0.13 | -18.06% | 1,202 | 14,921 | 1.24 | -0.04 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 72.50 | 0.68 | 0.72 | 0.69 | -0.17 | -19.77% | 418 | 3,683 | 1.21 | -0.05 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 75.00 | 0.83 | 0.90 | 0.83 | -0.22 | -20.96% | 1,705 | 12,774 | 1.18 | -0.05 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 77.50 | 0.90 | 1.18 | 1.01 | -0.28 | -21.71% | 749 | 14,985 | 1.15 | -0.06 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 80.00 | 1.18 | 1.21 | 1.21 | -0.35 | -22.44% | 1,776 | 15,999 | 1.13 | -0.08 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 82.00 | 1.35 | 1.74 | 1.43 | -0.39 | -21.43% | 32 | 363 | 1.11 | -0.09 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 82.50 | 1.17 | 1.48 | 1.50 | -0.39 | -20.64% | 61 | 518 | 1.11 | -0.09 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 83.00 | 1.29 | 1.73 | 1.80 | -0.14 | -7.22% | 21 | 106 | 1.10 | -0.09 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 84.00 | 1.34 | 1.85 | 1.64 | -0.45 | -21.54% | 32 | 195 | 1.09 | -0.10 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 85.00 | 1.70 | 1.79 | 1.75 | -0.51 | -22.57% | 880 | 9,327 | 1.08 | -0.11 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 86.00 | 1.74 | 1.90 | 2.00 | -0.50 | -20.00% | 18 | 92 | 1.06 | -0.11 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 87.00 | 1.98 | 2.24 | 1.99 | -0.76 | -27.64% | 74 | 224 | 1.07 | -0.12 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 87.50 | 2.04 | 2.55 | 2.04 | -0.76 | -27.15% | 47 | 716 | 1.06 | -0.13 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 88.00 | 2.13 | 2.19 | 2.20 | -0.65 | -22.81% | 51 | 453 | 1.06 | -0.13 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 89.00 | 2.28 | 2.36 | 2.33 | -0.95 | -28.97% | 66 | 461 | 1.06 | -0.14 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 90.00 | 2.46 | 2.56 | 2.49 | -0.78 | -23.86% | 1,932 | 12,217 | 1.05 | -0.15 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 91.00 | 2.64 | 2.90 | 2.77 | -0.73 | -20.86% | 94 | 201 | 1.04 | -0.16 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 92.00 | 2.83 | 3.10 | 3.15 | -0.85 | -21.25% | 102 | 130 | 1.04 | -0.17 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 92.50 | 2.93 | 3.05 | 2.91 | -1.08 | -27.07% | 62 | 532 | 1.03 | -0.17 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 93.00 | 3.00 | 3.55 | 3.10 | -1.58 | -33.77% | 230 | 60 | 1.03 | -0.18 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 94.00 | 3.25 | 3.35 | 3.39 | -1.24 | -26.79% | 253 | 234 | 1.03 | -0.19 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 95.00 | 3.50 | 3.60 | 3.55 | -1.05 | -22.83% | 1,028 | 5,220 | 1.02 | -0.20 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 96.00 | 3.70 | 3.85 | 3.80 | -1.22 | -24.31% | 264 | 436 | 1.02 | -0.21 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 97.00 | 3.95 | 4.10 | 4.06 | -1.19 | -22.67% | 204 | 102 | 1.01 | -0.22 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 97.50 | 4.10 | 4.35 | 4.14 | -1.35 | -24.59% | 222 | 942 | 1.01 | -0.23 | 0.01 | -0.21 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 98.00 | 4.25 | 4.35 | 4.39 | -1.56 | -26.22% | 61 | 2,527 | 1.01 | -0.24 | 0.01 | -0.21 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 99.00 | 4.50 | 4.65 | 4.69 | -1.49 | -24.11% | 118 | 53 | 1.00 | -0.25 | 0.01 | -0.21 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 100.00 | 4.65 | 4.95 | 4.89 | -1.46 | -23.00% | 2,010 | 9,850 | 1.00 | -0.26 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 101.00 | 4.60 | 5.30 | 5.52 | -1.58 | -22.26% | 36 | 183 | 1.00 | -0.28 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 102.00 | 5.40 | 5.65 | 5.64 | -1.46 | -20.57% | 965 | 183 | 0.99 | -0.29 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 103.00 | 5.90 | 6.00 | 6.04 | -1.51 | -20.00% | 120 | 85 | 0.99 | -0.30 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 104.00 | 6.20 | 6.35 | 6.59 | -1.58 | -19.34% | 43 | 95 | 0.98 | -0.32 | 0.01 | -0.24 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 105.00 | 6.00 | 6.85 | 6.65 | -1.85 | -21.77% | 1,082 | 3,263 | 0.98 | -0.33 | 0.01 | -0.24 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 106.00 | 6.95 | 7.65 | 7.11 | -1.84 | -20.56% | 239 | 151 | 0.98 | -0.35 | 0.01 | -0.24 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 110.00 | 8.70 | 8.90 | 8.83 | -2.24 | -20.24% | 1,746 | 3,164 | 0.97 | -0.41 | 0.01 | -0.25 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 115.00 | 10.80 | 11.50 | 11.45 | -2.83 | -19.82% | 146 | 2,219 | 0.96 | -0.48 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 120.00 | 13.25 | 15.05 | 14.40 | -3.00 | -17.25% | 184 | 2,176 | 0.95 | -0.56 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 125.00 | 17.35 | 18.60 | 17.75 | -3.46 | -16.32% | 78 | 964 | 0.93 | -0.63 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 130.00 | 21.05 | 22.45 | 22.29 | -3.15 | -12.39% | 117 | 433 | 0.92 | -0.69 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 135.00 | 24.85 | 25.75 | 28.35 | -1.75 | -5.82% | 30 | 282 | 0.97 | -0.75 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 140.00 | 28.80 | 30.75 | 32.12 | -6.83 | -17.54% | 3 | 207 | 0.95 | -0.80 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 145.00 | 33.30 | 36.50 | 39.25 | 0.00 | 0.00% | 0 | 259 | 0.98 | -0.84 | 0.01 | -0.15 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 150.00 | 38.40 | 39.60 | 43.90 | 0.00 | 0.00% | 0 | 195 | 1.06 | -0.87 | 0.01 | -0.13 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 155.00 | 42.15 | 44.65 | 67.35 | 0.00 | 0.00% | 0 | 174 | 0.97 | -0.89 | 0.01 | -0.11 | 3/21/2025 | 4/25/2025 3:59:53 PM EST |
| 160.00 | 47.05 | 49.35 | 76.32 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.91 | 0.01 | -0.10 | 3/31/2025 | 4/25/2025 3:59:53 PM EST |
| 165.00 | 51.80 | 54.15 | 77.50 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.93 | 0.00 | -0.09 | 3/5/2025 | 4/25/2025 3:59:53 PM EST |
| 170.00 | 56.75 | 58.10 | 84.65 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.94 | 0.00 | -0.07 | 3/4/2025 | 4/25/2025 3:59:53 PM EST |
| 175.00 | 61.55 | 63.45 | 85.30 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.95 | 0.00 | -0.07 | 2/27/2025 | 4/25/2025 3:59:53 PM EST |
| 180.00 | 66.45 | 68.25 | 69.45 | -16.95 | -19.62% | 1 | 0 | 1.36 | -0.96 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 185.00 | 71.35 | 73.15 | 84.10 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.97 | 0.00 | -0.05 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |