Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $136.60 as of 5/27/2026 3:12:28 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 | 82.25 | 84.15 | 83.20 | 85.25 | 0.00 | 0.00% | 1.66 | 0 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:30 PM EST |
| 55.00 | 76.95 | 79.15 | 78.05 | % | 1.42 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 60.00 | 71.60 | 74.10 | 72.85 | 74.01 | -3.75 | -4.83% | 1.21 | 1 | 51 | 3.47 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 65.00 | 66.75 | 69.15 | 67.95 | 69.06 | -2.64 | -3.69% | 1.05 | 1 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 70.00 | 62.25 | 64.15 | 63.20 | 67.54 | 0.00 | 0.00% | 0.90 | 0 | 4 | 2.83 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:30 PM EST |
| 75.00 | 57.20 | 59.20 | 58.20 | % | 0.78 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 80.00 | 51.35 | 54.15 | 52.75 | 54.17 | 0.00 | 0.00% | 0.66 | 0 | 5 | 2.32 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:30 PM EST |
| 85.00 | 46.90 | 49.70 | 48.30 | 45.52 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 3:59:30 PM EST |
| 90.00 | 41.95 | 44.70 | 43.33 | 45.57 | 0.00 | 0.00% | 0.48 | 0 | 10 | 2.05 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 3:59:30 PM EST |
| 95.00 | 37.05 | 39.75 | 38.40 | 42.60 | 0.00 | 0.00% | 0.40 | 0 | 76 | 1.85 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:30 PM EST |
| 100.00 | 31.95 | 34.25 | 33.10 | 37.69 | 0.00 | 0.00% | 0.33 | 0 | 48 | 1.48 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:30 PM EST |
| 105.00 | 26.65 | 29.25 | 27.95 | 28.48 | -2.87 | -9.16% | 0.27 | 1 | 42 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 110.00 | 21.75 | 24.85 | 23.30 | 26.38 | 0.00 | 0.00% | 0.21 | 0 | 133 | 1.26 | 0.99 | 0.00 | -0.02 | 5/26/2026 | 5/27/2026 3:59:30 PM EST |
| 113.00 | 18.95 | 21.20 | 20.08 | 20.45 | % | 0.18 | 71 | 0 | 0.98 | 0.99 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 3:59:30 PM EST | |
| 114.00 | 18.25 | 20.20 | 19.23 | 19.55 | % | 0.17 | 11 | 0 | 0.95 | 0.98 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 3:59:30 PM EST | |
| 115.00 | 17.15 | 19.15 | 18.15 | 18.69 | -2.72 | -12.71% | 0.16 | 3 | 123 | 0.91 | 0.97 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 116.00 | 16.20 | 18.10 | 17.15 | 17.70 | -3.09 | -14.87% | 0.15 | 3 | 1 | 0.86 | 0.97 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 117.00 | 15.15 | 17.75 | 16.45 | % | 0.14 | 0 | 0 | 0.92 | 0.96 | 0.01 | -0.08 | 5/27/2026 3:59:30 PM EST | |||
| 118.00 | 14.65 | 16.10 | 15.38 | 15.70 | % | 0.13 | 62 | 0 | 0.79 | 0.95 | 0.01 | -0.09 | 5/27/2026 | 5/27/2026 3:59:30 PM EST | |
| 119.00 | 13.40 | 15.10 | 14.25 | 14.71 | -0.19 | -1.28% | 0.12 | 46 | 0 | 0.74 | 0.93 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 120.00 | 12.85 | 14.10 | 13.48 | 13.66 | -2.55 | -15.74% | 0.11 | 62 | 113 | 0.70 | 0.92 | 0.02 | -0.11 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 121.00 | 11.85 | 13.15 | 12.50 | 13.30 | -1.85 | -12.22% | 0.10 | 1 | 29 | 0.67 | 0.90 | 0.02 | -0.12 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 122.00 | 11.15 | 12.15 | 11.65 | 12.21 | -2.93 | -19.36% | 0.10 | 41 | 31 | 0.52 | 0.88 | 0.02 | -0.14 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 123.00 | 10.25 | 11.20 | 10.73 | 11.22 | -2.93 | -20.71% | 0.09 | 40 | 27 | 0.50 | 0.86 | 0.02 | -0.15 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 124.00 | 9.45 | 10.25 | 9.85 | 9.92 | -3.57 | -26.47% | 0.08 | 29 | 24 | 0.50 | 0.83 | 0.03 | -0.16 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 125.00 | 8.55 | 9.30 | 8.93 | 8.95 | -3.60 | -28.69% | 0.07 | 20 | 39 | 0.47 | 0.81 | 0.03 | -0.17 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 126.00 | 7.95 | 8.50 | 8.23 | 8.50 | -3.56 | -29.52% | 0.07 | 130 | 34 | 0.48 | 0.77 | 0.03 | -0.19 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 127.00 | 7.10 | 7.70 | 7.40 | 7.86 | -3.29 | -29.51% | 0.06 | 17 | 69 | 0.47 | 0.74 | 0.03 | -0.20 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 128.00 | 6.40 | 7.00 | 6.70 | 6.80 | -3.03 | -30.83% | 0.05 | 28 | 89 | 0.47 | 0.71 | 0.04 | -0.21 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 129.00 | 5.75 | 6.20 | 5.98 | 6.30 | -2.75 | -30.39% | 0.05 | 62 | 134 | 0.46 | 0.67 | 0.04 | -0.22 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 130.00 | 5.25 | 5.45 | 5.35 | 5.30 | -2.87 | -35.13% | 0.04 | 655 | 1,456 | 0.45 | 0.63 | 0.04 | -0.22 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 131.00 | 4.65 | 4.85 | 4.75 | 4.79 | -3.46 | -41.94% | 0.04 | 303 | 128 | 0.46 | 0.59 | 0.04 | -0.23 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 132.00 | 4.10 | 4.25 | 4.18 | 4.20 | -2.53 | -37.60% | 0.03 | 577 | 367 | 0.46 | 0.55 | 0.04 | -0.23 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 133.00 | 3.65 | 3.75 | 3.70 | 3.70 | -2.60 | -41.27% | 0.03 | 1,373 | 566 | 0.46 | 0.51 | 0.04 | -0.23 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 134.00 | 3.20 | 3.30 | 3.25 | 3.30 | -2.44 | -42.51% | 0.02 | 836 | 562 | 0.46 | 0.47 | 0.04 | -0.23 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 135.00 | 2.80 | 2.91 | 2.86 | 2.86 | -2.24 | -43.93% | 0.02 | 4,123 | 1,315 | 0.46 | 0.43 | 0.04 | -0.22 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 136.00 | 2.44 | 2.50 | 2.47 | 2.45 | -2.20 | -47.32% | 0.02 | 14,799 | 879 | 0.46 | 0.39 | 0.04 | -0.22 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 137.00 | 2.10 | 2.20 | 2.15 | 2.15 | -1.97 | -47.82% | 0.02 | 437 | 946 | 0.46 | 0.35 | 0.04 | -0.21 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 138.00 | 1.80 | 1.91 | 1.86 | 1.86 | -1.69 | -47.61% | 0.01 | 1,315 | 1,589 | 0.46 | 0.31 | 0.04 | -0.20 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 139.00 | 1.55 | 1.65 | 1.60 | 1.61 | -1.54 | -48.89% | 0.01 | 1,148 | 474 | 0.46 | 0.28 | 0.04 | -0.19 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 140.00 | 1.32 | 1.37 | 1.35 | 1.34 | -1.48 | -52.49% | 0.01 | 19,157 | 2,626 | 0.46 | 0.25 | 0.03 | -0.18 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 141.00 | 1.12 | 1.18 | 1.15 | 1.16 | -1.18 | -50.43% | 0.01 | 3,872 | 1,063 | 0.46 | 0.22 | 0.03 | -0.17 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 142.00 | 0.95 | 1.01 | 0.98 | 0.99 | -1.13 | -53.31% | 0.01 | 840 | 744 | 0.47 | 0.19 | 0.03 | -0.15 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 143.00 | 0.82 | 0.89 | 0.86 | 0.86 | -0.99 | -53.52% | 0.01 | 717 | 1,190 | 0.47 | 0.16 | 0.03 | -0.14 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 144.00 | 0.69 | 0.75 | 0.72 | 0.75 | -0.84 | -52.83% | 0.01 | 602 | 1,064 | 0.47 | 0.14 | 0.02 | -0.13 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 145.00 | 0.60 | 0.63 | 0.62 | 0.62 | -0.73 | -54.08% | 0.00 | 2,830 | 3,165 | 0.48 | 0.12 | 0.02 | -0.11 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 146.00 | 0.51 | 0.55 | 0.53 | 0.53 | -0.62 | -53.92% | 0.00 | 473 | 920 | 0.48 | 0.10 | 0.02 | -0.10 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 147.00 | 0.45 | 0.51 | 0.48 | 0.49 | -0.52 | -51.49% | 0.00 | 532 | 1,040 | 0.49 | 0.09 | 0.02 | -0.09 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 148.00 | 0.39 | 0.42 | 0.41 | 0.39 | -0.50 | -56.18% | 0.00 | 619 | 1,443 | 0.49 | 0.07 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 149.00 | 0.33 | 0.36 | 0.35 | 0.35 | -0.41 | -53.95% | 0.00 | 230 | 724 | 0.50 | 0.06 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 150.00 | 0.30 | 0.32 | 0.31 | 0.31 | -0.33 | -51.57% | 0.00 | 1,648 | 6,762 | 0.51 | 0.05 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 152.50 | 0.21 | 0.23 | 0.22 | 0.22 | -0.28 | -56.00% | 0.00 | 186 | 756 | 0.52 | 0.03 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 155.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.16 | -47.06% | 0.00 | 331 | 1,907 | 0.54 | 0.02 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 157.50 | 0.12 | 0.15 | 0.14 | 0.12 | -0.12 | -50.00% | 0.00 | 238 | 637 | 0.57 | 0.01 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 160.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.07 | -36.85% | 0.00 | 207 | 3,063 | 0.60 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 162.50 | 0.09 | 0.11 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 38 | 384 | 0.62 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 165.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 14 | 1,531 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 167.50 | 0.03 | 0.12 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 42 | 178 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 170.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 258 | 1,204 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 172.50 | 0.01 | 0.11 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 128 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 175.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 79 | 525 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 177.50 | 0.04 | 0.11 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:30 PM EST |
| 180.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 215 | 680 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 182.50 | 0.01 | 0.12 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 96 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 185.00 | 0.02 | 0.05 | 0.04 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 1,085 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 187.50 | 0.01 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.82 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:30 PM EST |
| 190.00 | 0.02 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.91 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:30 PM EST |
| 195.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 181 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 200.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 32 | 5,200 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 205.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 29 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 210.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.11 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:30 PM EST |
| 215.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 1,518 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 142 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 225.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.32 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:30 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,062 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.50 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:30 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,164 | 1.68 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:30 PM EST |
| 245.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 756 | 1.73 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:30 PM EST |
| 250.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 905 | 1.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:30 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 772 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 260.00 | 0.00 | 0.43 | 0.22 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:30 PM EST |
| 265.00 | 0.00 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:30 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 3:59:30 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 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 60.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.83 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:30 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 96 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:30 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:30 PM EST |
| 85.00 | 0.01 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 18 | 26 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 90.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 20 | 134 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 95.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 40 | 1,489 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 100.00 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 17 | 696 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 105.00 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 7 | 594 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 110.00 | 0.13 | 0.14 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 182 | 1,071 | 0.64 | -0.01 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 113.00 | 0.17 | 0.24 | 0.21 | 0.18 | % | 0.00 | 12 | 0 | 0.60 | -0.01 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 3:59:30 PM EST | |
| 114.00 | 0.16 | 0.22 | 0.19 | 0.20 | % | 0.00 | 41 | 0 | 0.57 | -0.02 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 3:59:30 PM EST | |
| 115.00 | 0.23 | 0.25 | 0.24 | 0.24 | +0.05 | +26.32% | 0.00 | 244 | 1,415 | 0.57 | -0.03 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 116.00 | 0.22 | 0.31 | 0.27 | 0.25 | +0.02 | +8.70% | 0.00 | 26 | 43 | 0.55 | -0.03 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 117.00 | 0.27 | 0.35 | 0.31 | 0.27 | +0.03 | +12.50% | 0.00 | 40 | 68 | 0.54 | -0.04 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 118.00 | 0.31 | 0.41 | 0.36 | 0.36 | +0.06 | +20.00% | 0.00 | 1,612 | 124 | 0.53 | -0.05 | 0.01 | -0.09 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 119.00 | 0.38 | 0.47 | 0.43 | 0.39 | +0.06 | +18.19% | 0.00 | 62 | 233 | 0.52 | -0.07 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 120.00 | 0.48 | 0.50 | 0.49 | 0.49 | +0.13 | +36.12% | 0.00 | 1,132 | 4,752 | 0.51 | -0.08 | 0.02 | -0.11 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 121.00 | 0.54 | 0.63 | 0.59 | 0.59 | +0.16 | +37.21% | 0.00 | 764 | 99 | 0.50 | -0.10 | 0.02 | -0.12 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 122.00 | 0.65 | 0.70 | 0.68 | 0.68 | +0.20 | +41.67% | 0.01 | 3,319 | 271 | 0.49 | -0.12 | 0.02 | -0.14 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 123.00 | 0.79 | 0.83 | 0.81 | 0.81 | +0.23 | +39.66% | 0.01 | 343 | 235 | 0.49 | -0.14 | 0.02 | -0.15 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 124.00 | 0.87 | 0.99 | 0.93 | 0.97 | +0.30 | +44.78% | 0.01 | 535 | 2,035 | 0.47 | -0.17 | 0.03 | -0.16 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 125.00 | 1.10 | 1.17 | 1.14 | 1.14 | +0.36 | +46.16% | 0.01 | 1,430 | 3,921 | 0.48 | -0.19 | 0.03 | -0.17 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 126.00 | 1.28 | 1.38 | 1.33 | 1.36 | +0.42 | +44.69% | 0.01 | 7,094 | 850 | 0.47 | -0.23 | 0.03 | -0.19 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 127.00 | 1.51 | 1.66 | 1.59 | 1.49 | +0.43 | +40.57% | 0.01 | 498 | 630 | 0.47 | -0.26 | 0.03 | -0.20 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 128.00 | 1.79 | 1.96 | 1.88 | 1.88 | +0.63 | +50.40% | 0.01 | 416 | 908 | 0.46 | -0.29 | 0.04 | -0.21 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 129.00 | 2.15 | 2.30 | 2.23 | 2.26 | +0.80 | +54.80% | 0.02 | 387 | 639 | 0.47 | -0.33 | 0.04 | -0.22 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 130.00 | 2.58 | 2.68 | 2.63 | 2.64 | +0.90 | +51.73% | 0.02 | 1,141 | 2,889 | 0.47 | -0.37 | 0.04 | -0.22 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 131.00 | 3.00 | 3.10 | 3.05 | 3.05 | +1.05 | +52.50% | 0.02 | 541 | 738 | 0.47 | -0.41 | 0.04 | -0.23 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 132.00 | 3.45 | 3.60 | 3.53 | 3.50 | +1.20 | +52.18% | 0.03 | 435 | 645 | 0.47 | -0.45 | 0.04 | -0.23 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 133.00 | 3.95 | 4.10 | 4.03 | 4.02 | +1.37 | +51.70% | 0.03 | 1,101 | 428 | 0.47 | -0.49 | 0.04 | -0.23 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 134.00 | 4.40 | 4.65 | 4.53 | 4.50 | +1.40 | +45.17% | 0.03 | 395 | 657 | 0.46 | -0.53 | 0.04 | -0.23 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 135.00 | 5.00 | 5.25 | 5.13 | 5.10 | +1.65 | +47.83% | 0.04 | 1,320 | 1,147 | 0.46 | -0.57 | 0.04 | -0.22 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 136.00 | 5.55 | 5.90 | 5.73 | 5.63 | +1.71 | +43.63% | 0.04 | 143 | 440 | 0.46 | -0.61 | 0.04 | -0.22 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 137.00 | 6.20 | 6.60 | 6.40 | 6.40 | +2.00 | +45.46% | 0.05 | 214 | 399 | 0.47 | -0.65 | 0.04 | -0.21 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 138.00 | 6.90 | 7.30 | 7.10 | 6.70 | +1.65 | +32.68% | 0.05 | 66 | 308 | 0.46 | -0.69 | 0.04 | -0.20 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 139.00 | 7.40 | 8.15 | 7.78 | 7.51 | +1.86 | +32.92% | 0.06 | 13 | 92 | 0.45 | -0.72 | 0.04 | -0.19 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 140.00 | 8.40 | 8.95 | 8.68 | 8.35 | +2.20 | +35.78% | 0.06 | 271 | 952 | 0.46 | -0.75 | 0.03 | -0.18 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 141.00 | 8.95 | 9.90 | 9.43 | 9.03 | +2.83 | +45.65% | 0.07 | 5 | 173 | 0.44 | -0.78 | 0.03 | -0.17 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 142.00 | 9.80 | 10.50 | 10.15 | 9.60 | +2.25 | +30.62% | 0.07 | 7 | 135 | 0.44 | -0.81 | 0.03 | -0.15 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 143.00 | 10.70 | 11.70 | 11.20 | 10.90 | +3.30 | +43.43% | 0.08 | 22 | 190 | 0.44 | -0.84 | 0.03 | -0.14 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 144.00 | 11.60 | 12.25 | 11.93 | 11.52 | +2.68 | +30.32% | 0.08 | 16 | 87 | 0.44 | -0.86 | 0.02 | -0.13 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 145.00 | 12.60 | 13.40 | 13.00 | 12.80 | +3.02 | +30.88% | 0.09 | 105 | 476 | 0.51 | -0.88 | 0.02 | -0.11 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 146.00 | 13.30 | 14.15 | 13.73 | 12.58 | +2.01 | +19.02% | 0.09 | 10 | 121 | 0.58 | -0.90 | 0.02 | -0.10 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 147.00 | 14.20 | 15.10 | 14.65 | 13.64 | +2.84 | +26.30% | 0.10 | 15 | 361 | 0.60 | -0.91 | 0.02 | -0.09 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 148.00 | 15.15 | 16.00 | 15.58 | 15.30 | +3.40 | +28.58% | 0.11 | 6 | 64 | 0.60 | -0.93 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 149.00 | 16.10 | 16.95 | 16.53 | 16.34 | +2.63 | +19.19% | 0.11 | 9 | 22 | 0.61 | -0.94 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 150.00 | 17.15 | 17.85 | 17.50 | 17.15 | +3.59 | +26.48% | 0.12 | 36 | 210 | 0.61 | -0.95 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 152.50 | 19.50 | 20.40 | 19.95 | 18.96 | +3.55 | +23.04% | 0.13 | 2 | 238 | 0.69 | -0.97 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 155.00 | 21.95 | 22.80 | 22.38 | 22.08 | +3.33 | +17.76% | 0.14 | 15 | 92 | 0.71 | -0.98 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 157.50 | 24.45 | 25.25 | 24.85 | 24.30 | +4.85 | +24.94% | 0.16 | 12 | 103 | 0.75 | -0.99 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 160.00 | 27.00 | 27.70 | 27.35 | 27.20 | +4.39 | +19.25% | 0.17 | 9 | 76 | 0.78 | -0.99 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 162.50 | 29.40 | 30.25 | 29.83 | 28.27 | +2.50 | +9.71% | 0.18 | 2 | 5 | 0.85 | -1.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 165.00 | 31.90 | 32.80 | 32.35 | 32.85 | +4.22 | +14.74% | 0.20 | 1 | 156 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 167.50 | 33.55 | 35.35 | 34.45 | 32.35 | 0.00 | 0.00% | 0.21 | 0 | 39 | 0.97 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 3:59:30 PM EST |
| 170.00 | 36.20 | 38.45 | 37.33 | 33.05 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.00 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:30 PM EST |
| 172.50 | 38.55 | 40.75 | 39.65 | 38.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/27/2026 3:59:30 PM EST |
| 175.00 | 41.10 | 42.85 | 41.98 | 39.73 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 3:59:30 PM EST |
| 177.50 | 43.60 | 45.35 | 44.48 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 180.00 | 46.20 | 47.85 | 47.03 | 46.49 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.17 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 3:59:30 PM EST |
| 182.50 | 48.60 | 50.35 | 49.48 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 185.00 | 51.10 | 52.85 | 51.98 | 51.58 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 3:59:30 PM EST |
| 187.50 | 53.60 | 55.35 | 54.48 | 51.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/27/2026 3:59:30 PM EST |
| 190.00 | 56.20 | 57.85 | 57.03 | 57.13 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/27/2026 3:59:30 PM EST |
| 195.00 | 61.10 | 62.85 | 61.98 | 61.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 3:59:30 PM EST |
| 200.00 | 66.25 | 67.85 | 67.05 | 65.99 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 3:59:30 PM EST |
| 205.00 | 71.10 | 72.85 | 71.98 | % | 0.35 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 210.00 | 76.20 | 77.85 | 77.03 | % | 0.37 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 215.00 | 81.10 | 82.85 | 81.98 | 79.11 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/27/2026 3:59:30 PM EST |
| 220.00 | 86.20 | 87.85 | 87.03 | % | 0.40 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 225.00 | 91.10 | 92.85 | 91.98 | % | 0.41 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 230.00 | 96.20 | 97.85 | 97.03 | % | 0.42 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 235.00 | 101.10 | 102.85 | 101.98 | % | 0.43 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 240.00 | 106.05 | 108.25 | 107.15 | % | 0.45 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 245.00 | 110.95 | 113.35 | 112.15 | % | 0.46 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 250.00 | 116.20 | 117.85 | 117.03 | % | 0.47 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 255.00 | 121.10 | 122.90 | 122.00 | % | 0.48 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 260.00 | 126.25 | 127.85 | 127.05 | % | 0.49 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 265.00 | 131.05 | 132.90 | 131.98 | % | 0.50 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 270.00 | 136.05 | 138.45 | 137.25 | % | 0.51 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST |