Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $137.80 as of 5/10/2026 10:01:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 85.95 | 88.95 | 87.45 | 86.64 | 0.00 | 0.00% | 1.75 | 0 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:00 PM EST |
| 55.00 | 80.95 | 83.95 | 82.45 | 87.67 | 0.00 | 0.00% | 1.50 | 0 | 30 | 2.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 60.00 | 75.95 | 79.00 | 77.48 | 87.37 | 0.00 | 0.00% | 1.29 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 65.00 | 71.00 | 73.75 | 72.38 | % | 1.11 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 70.00 | 66.05 | 69.45 | 67.75 | 66.33 | 0.00 | 0.00% | 0.97 | 0 | 17 | 2.05 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 75.00 | 61.05 | 64.00 | 62.53 | % | 0.83 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 80.00 | 56.05 | 59.20 | 57.63 | 58.28 | 0.00 | 0.00% | 0.72 | 0 | 23 | 1.46 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 85.00 | 51.10 | 54.15 | 52.63 | 51.85 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.27 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 90.00 | 46.40 | 49.30 | 47.85 | 46.80 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.38 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 95.00 | 41.20 | 44.65 | 42.93 | 39.22 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.27 | 0.99 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 100.00 | 36.25 | 39.65 | 37.95 | 39.90 | 0.00 | 0.00% | 0.38 | 0 | 40 | 1.04 | 0.98 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 105.00 | 31.65 | 34.20 | 32.93 | 31.36 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.92 | 0.97 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 110.00 | 26.95 | 29.25 | 28.10 | 26.45 | 0.00 | 0.00% | 0.26 | 0 | 173 | 0.82 | 0.95 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 115.00 | 22.40 | 24.45 | 23.43 | 22.25 | 0.00 | 0.00% | 0.20 | 0 | 162 | 0.71 | 0.92 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 120.00 | 17.60 | 19.75 | 18.68 | 18.50 | 0.00 | 0.00% | 0.16 | 0 | 49 | 0.65 | 0.87 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 121.00 | 16.20 | 18.90 | 17.55 | % | 0.15 | 0 | 0 | 0.64 | 0.86 | 0.01 | -0.11 | 5/8/2026 4:00:00 PM EST | |||
| 122.00 | 15.85 | 18.20 | 17.03 | 14.65 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.42 | 0.85 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 123.00 | 15.00 | 17.30 | 16.15 | % | 0.13 | 0 | 0 | 0.61 | 0.84 | 0.01 | -0.11 | 5/8/2026 4:00:00 PM EST | |||
| 124.00 | 14.15 | 16.00 | 15.08 | 18.00 | 0.00 | 0.00% | 0.12 | 0 | 101 | 0.59 | 0.83 | 0.02 | -0.12 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 125.00 | 14.50 | 15.00 | 14.75 | 11.45 | 0.00 | 0.00% | 0.12 | 0 | 164 | 0.48 | 0.81 | 0.02 | -0.12 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 126.00 | 12.55 | 14.85 | 13.70 | % | 0.11 | 0 | 0 | 0.44 | 0.80 | 0.02 | -0.12 | 5/8/2026 4:00:00 PM EST | |||
| 127.00 | 12.85 | 13.80 | 13.33 | 13.29 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.49 | 0.78 | 0.02 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 128.00 | 11.95 | 12.90 | 12.43 | 11.90 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.48 | 0.77 | 0.02 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 129.00 | 11.20 | 12.05 | 11.63 | 11.03 | 0.00 | 0.00% | 0.09 | 0 | 80 | 0.47 | 0.75 | 0.02 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 130.00 | 10.55 | 11.30 | 10.93 | 10.60 | 0.00 | 0.00% | 0.08 | 0 | 226 | 0.47 | 0.73 | 0.02 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 131.00 | 10.10 | 10.90 | 10.50 | 9.76 | 0.00 | 0.00% | 0.08 | 0 | 124 | 0.49 | 0.70 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 132.00 | 9.20 | 10.00 | 9.60 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 189 | 0.47 | 0.68 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 133.00 | 8.75 | 9.20 | 8.98 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 102 | 0.47 | 0.66 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 134.00 | 8.25 | 8.65 | 8.45 | 8.40 | 0.00 | 0.00% | 0.06 | 0 | 245 | 0.47 | 0.63 | 0.03 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 135.00 | 7.65 | 8.05 | 7.85 | 7.83 | 0.00 | 0.00% | 0.06 | 0 | 591 | 0.47 | 0.61 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 136.00 | 7.10 | 7.50 | 7.30 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 632 | 0.47 | 0.58 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 137.00 | 6.60 | 6.90 | 6.75 | 6.65 | 0.00 | 0.00% | 0.05 | 0 | 284 | 0.47 | 0.55 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 138.00 | 6.15 | 6.65 | 6.40 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 526 | 0.46 | 0.53 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 139.00 | 5.65 | 5.95 | 5.80 | 5.52 | 0.00 | 0.00% | 0.04 | 0 | 207 | 0.47 | 0.50 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 140.00 | 5.05 | 5.45 | 5.25 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 3,161 | 0.47 | 0.47 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 141.00 | 4.75 | 5.15 | 4.95 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 241 | 0.47 | 0.45 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 142.00 | 4.40 | 4.65 | 4.53 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 510 | 0.47 | 0.42 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 143.00 | 3.95 | 4.30 | 4.13 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 247 | 0.46 | 0.40 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 144.00 | 3.65 | 3.95 | 3.80 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 462 | 0.47 | 0.38 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 145.00 | 3.35 | 3.75 | 3.55 | 3.38 | 0.00 | 0.00% | 0.02 | 0 | 3,420 | 0.47 | 0.36 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 146.00 | 3.00 | 3.35 | 3.18 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 230 | 0.47 | 0.34 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 147.00 | 2.79 | 3.05 | 2.92 | 2.82 | 0.00 | 0.00% | 0.02 | 0 | 264 | 0.47 | 0.32 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 148.00 | 2.54 | 2.85 | 2.70 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 584 | 0.47 | 0.30 | 0.02 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 149.00 | 2.40 | 2.57 | 2.49 | 2.42 | 0.00 | 0.00% | 0.02 | 0 | 502 | 0.47 | 0.28 | 0.02 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 150.00 | 2.18 | 2.47 | 2.33 | 2.18 | 0.00 | 0.00% | 0.02 | 0 | 2,627 | 0.47 | 0.26 | 0.02 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 152.50 | 1.73 | 1.95 | 1.84 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 484 | 0.48 | 0.22 | 0.02 | -0.12 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 155.00 | 1.34 | 1.56 | 1.45 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 1,172 | 0.48 | 0.19 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 157.50 | 1.13 | 1.20 | 1.17 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 477 | 0.49 | 0.16 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 160.00 | 0.91 | 0.98 | 0.95 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 2,012 | 0.50 | 0.13 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 162.50 | 0.70 | 0.91 | 0.81 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.51 | 0.11 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 165.00 | 0.60 | 0.67 | 0.64 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1,550 | 0.52 | 0.09 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 167.50 | 0.47 | 0.66 | 0.57 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.53 | 0.08 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 170.00 | 0.41 | 0.56 | 0.49 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1,372 | 0.55 | 0.06 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 172.50 | 0.20 | 0.63 | 0.42 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.55 | 0.05 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 175.00 | 0.32 | 0.40 | 0.36 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 914 | 0.57 | 0.04 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 177.50 | 0.11 | 0.54 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.57 | 0.04 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 180.00 | 0.25 | 0.31 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 925 | 0.60 | 0.03 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 182.50 | 0.20 | 0.46 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.63 | 0.02 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 185.00 | 0.21 | 0.32 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,158 | 0.64 | 0.02 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 187.50 | 0.02 | 0.41 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.62 | 0.02 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 190.00 | 0.12 | 0.23 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 825 | 0.64 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 195.00 | 0.08 | 0.16 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.65 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 200.00 | 0.12 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 781 | 0.71 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 205.00 | 0.04 | 0.20 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.72 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 210.00 | 0.05 | 0.13 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 215.00 | 0.03 | 0.13 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 220.00 | 0.03 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 225.00 | 0.02 | 0.14 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 230.00 | 0.02 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 240.00 | 0.01 | 0.12 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 250.00 | 0.01 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 0.76 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.78 | 0.39 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 0.81 | 0.41 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.83 | 0.42 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.51 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.60 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.80 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 65.00 | 0.01 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.19 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.27 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 75.00 | 0.01 | 0.20 | 0.11 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 80.00 | 0.02 | 0.15 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 85.00 | 0.03 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.82 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 90.00 | 0.08 | 0.16 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 938 | 0.79 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 95.00 | 0.08 | 0.19 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.74 | -0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 100.00 | 0.13 | 0.22 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 667 | 0.68 | -0.02 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 105.00 | 0.23 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.63 | -0.03 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 110.00 | 0.34 | 0.45 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 758 | 0.59 | -0.05 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 115.00 | 0.55 | 0.68 | 0.62 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 899 | 0.55 | -0.08 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 120.00 | 0.91 | 1.09 | 1.00 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 2,002 | 0.51 | -0.13 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 121.00 | 0.90 | 1.44 | 1.17 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.52 | -0.14 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 122.00 | 1.15 | 1.34 | 1.25 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.51 | -0.15 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 123.00 | 1.30 | 1.44 | 1.37 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.50 | -0.16 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 124.00 | 1.43 | 1.58 | 1.51 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.49 | -0.17 | 0.02 | -0.12 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 125.00 | 1.66 | 1.75 | 1.71 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 3,476 | 0.49 | -0.19 | 0.02 | -0.12 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 126.00 | 1.80 | 1.96 | 1.88 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.49 | -0.20 | 0.02 | -0.12 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 127.00 | 2.01 | 2.16 | 2.09 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 192 | 0.48 | -0.22 | 0.02 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 128.00 | 2.24 | 2.40 | 2.32 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 419 | 0.48 | -0.23 | 0.02 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 129.00 | 2.50 | 2.68 | 2.59 | 2.93 | 0.00 | 0.00% | 0.02 | 0 | 574 | 0.48 | -0.25 | 0.02 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 130.00 | 2.79 | 2.97 | 2.88 | 2.86 | 0.00 | 0.00% | 0.02 | 0 | 4,114 | 0.48 | -0.27 | 0.02 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 131.00 | 3.05 | 3.30 | 3.18 | 3.61 | 0.00 | 0.00% | 0.02 | 0 | 399 | 0.47 | -0.30 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 132.00 | 3.40 | 3.65 | 3.53 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 380 | 0.47 | -0.32 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 133.00 | 3.80 | 4.10 | 3.95 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 552 | 0.48 | -0.34 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 134.00 | 4.15 | 4.40 | 4.28 | 4.27 | 0.00 | 0.00% | 0.03 | 0 | 225 | 0.47 | -0.37 | 0.03 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 135.00 | 4.60 | 4.90 | 4.75 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 1,289 | 0.47 | -0.39 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 136.00 | 5.00 | 5.35 | 5.18 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 199 | 0.47 | -0.42 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 137.00 | 5.50 | 5.85 | 5.68 | 6.19 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.47 | -0.45 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 138.00 | 6.00 | 6.30 | 6.15 | 6.47 | 0.00 | 0.00% | 0.04 | 0 | 128 | 0.47 | -0.47 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 139.00 | 6.50 | 6.85 | 6.68 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 84 | 0.47 | -0.50 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 140.00 | 7.10 | 7.35 | 7.23 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 1,107 | 0.47 | -0.53 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 141.00 | 7.60 | 8.25 | 7.93 | 8.44 | 0.00 | 0.00% | 0.06 | 0 | 78 | 0.48 | -0.55 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 142.00 | 8.20 | 8.60 | 8.40 | 9.84 | 0.00 | 0.00% | 0.06 | 0 | 119 | 0.47 | -0.58 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 143.00 | 8.80 | 9.25 | 9.03 | 9.47 | 0.00 | 0.00% | 0.06 | 0 | 444 | 0.47 | -0.60 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 144.00 | 9.45 | 10.35 | 9.90 | 11.35 | 0.00 | 0.00% | 0.07 | 0 | 155 | 0.49 | -0.62 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 145.00 | 10.15 | 10.65 | 10.40 | 11.10 | 0.00 | 0.00% | 0.07 | 0 | 344 | 0.47 | -0.64 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 146.00 | 10.80 | 11.95 | 11.38 | 13.70 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.49 | -0.66 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 147.00 | 11.45 | 13.05 | 12.25 | 14.50 | 0.00 | 0.00% | 0.08 | 0 | 134 | 0.51 | -0.68 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 148.00 | 12.30 | 13.95 | 13.13 | 14.12 | 0.00 | 0.00% | 0.09 | 0 | 138 | 0.53 | -0.70 | 0.02 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 149.00 | 13.00 | 13.60 | 13.30 | 14.18 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.47 | -0.72 | 0.02 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 150.00 | 13.85 | 14.50 | 14.18 | 14.29 | 0.00 | 0.00% | 0.09 | 0 | 176 | 0.48 | -0.74 | 0.02 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 152.50 | 15.75 | 17.10 | 16.43 | 17.35 | 0.00 | 0.00% | 0.11 | 0 | 228 | 0.50 | -0.78 | 0.02 | -0.12 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 155.00 | 17.90 | 19.15 | 18.53 | 19.27 | 0.00 | 0.00% | 0.12 | 0 | 108 | 0.50 | -0.81 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 157.50 | 19.75 | 22.15 | 20.95 | 22.79 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.67 | -0.84 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 160.00 | 22.25 | 23.75 | 23.00 | 24.81 | 0.00 | 0.00% | 0.14 | 0 | 186 | 0.61 | -0.87 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 162.50 | 24.25 | 26.80 | 25.53 | 25.54 | 0.00 | 0.00% | 0.16 | 0 | 49 | 0.74 | -0.89 | 0.01 | -0.08 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 165.00 | 26.95 | 28.50 | 27.73 | 28.82 | 0.00 | 0.00% | 0.17 | 0 | 129 | 0.65 | -0.91 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 167.50 | 29.15 | 31.75 | 30.45 | 26.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.76 | -0.92 | 0.01 | -0.06 | 4/27/2026 | 5/8/2026 4:00:00 PM EST |
| 170.00 | 31.60 | 33.35 | 32.48 | 32.70 | 0.00 | 0.00% | 0.19 | 0 | 28 | 0.72 | -0.94 | 0.01 | -0.05 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 172.50 | 34.15 | 36.40 | 35.28 | 31.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.89 | -0.95 | 0.01 | -0.05 | 4/23/2026 | 5/8/2026 4:00:00 PM EST |
| 175.00 | 36.50 | 39.15 | 37.83 | 37.97 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.86 | -0.96 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 177.50 | 39.05 | 41.80 | 40.43 | % | 0.23 | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 180.00 | 41.30 | 44.10 | 42.70 | 37.27 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.93 | -0.97 | 0.00 | -0.03 | 4/27/2026 | 5/8/2026 4:00:00 PM EST |
| 182.50 | 44.05 | 46.75 | 45.40 | % | 0.25 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 5/8/2026 4:00:00 PM EST | |||
| 185.00 | 46.00 | 49.25 | 47.63 | 49.74 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.02 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 187.50 | 48.25 | 51.75 | 50.00 | % | 0.27 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.02 | 5/8/2026 4:00:00 PM EST | |||
| 190.00 | 50.70 | 54.25 | 52.48 | % | 0.28 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 5/8/2026 4:00:00 PM EST | |||
| 195.00 | 55.70 | 59.20 | 57.45 | 61.33 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.08 | -0.99 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 200.00 | 60.70 | 64.20 | 62.45 | 61.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 205.00 | 65.85 | 69.20 | 67.53 | % | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 210.00 | 71.15 | 74.20 | 72.68 | % | 0.35 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 215.00 | 75.55 | 79.20 | 77.38 | % | 0.36 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 220.00 | 80.90 | 84.20 | 82.55 | % | 0.38 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 225.00 | 85.90 | 89.20 | 87.55 | % | 0.39 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 230.00 | 90.90 | 94.20 | 92.55 | % | 0.40 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 235.00 | 96.35 | 99.20 | 97.78 | % | 0.42 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 240.00 | 101.15 | 104.20 | 102.68 | % | 0.43 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 245.00 | 105.90 | 109.20 | 107.55 | % | 0.44 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 250.00 | 111.15 | 114.20 | 112.68 | % | 0.45 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 255.00 | 116.55 | 119.20 | 117.88 | % | 0.46 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 260.00 | 121.25 | 124.20 | 122.73 | % | 0.47 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 265.00 | 126.25 | 129.20 | 127.73 | % | 0.48 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 270.00 | 131.15 | 134.20 | 132.68 | % | 0.49 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST |