Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $144.10 as of 5/29/2026 6:28:23 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 | 104.75 | 107.20 | 105.98 | 86.00 | 0.00 | 0.00% | 2.12 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 4:00:01 PM EST |
| 55.00 | 99.75 | 102.20 | 100.98 | % | 1.84 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 60.00 | 94.75 | 97.60 | 96.18 | % | 1.60 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 65.00 | 89.75 | 92.60 | 91.18 | % | 1.40 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 70.00 | 84.80 | 87.20 | 86.00 | 67.55 | 0.00 | 0.00% | 1.23 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:01 PM EST |
| 75.00 | 79.80 | 83.00 | 81.40 | 60.60 | 0.00 | 0.00% | 1.09 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 4:00:01 PM EST |
| 80.00 | 75.05 | 77.70 | 76.38 | 75.91 | +18.80 | +32.92% | 0.95 | 5 | 11 | 1.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 85.00 | 69.85 | 72.40 | 71.13 | 52.18 | 0.00 | 0.00% | 0.84 | 0 | 23 | 2.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:01 PM EST |
| 90.00 | 65.10 | 67.60 | 66.35 | 66.08 | +17.58 | +36.25% | 0.74 | 5 | 14 | 1.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 95.00 | 59.90 | 62.35 | 61.13 | 43.30 | 0.00 | 0.00% | 0.64 | 0 | 11 | 1.61 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:01 PM EST |
| 100.00 | 55.20 | 57.85 | 56.53 | 56.17 | +15.87 | +39.38% | 0.57 | 5 | 85 | 1.35 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 105.00 | 50.20 | 52.90 | 51.55 | 51.11 | +17.98 | +54.28% | 0.49 | 29 | 23 | 1.24 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 110.00 | 45.25 | 47.75 | 46.50 | 46.80 | +16.80 | +56.00% | 0.42 | 19 | 176 | 1.12 | 0.99 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 112.00 | 43.00 | 46.30 | 44.65 | % | 0.40 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.02 | 5/29/2026 4:00:01 PM EST | |||
| 113.00 | 42.00 | 44.45 | 43.23 | % | 0.38 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.03 | 5/29/2026 4:00:01 PM EST | |||
| 114.00 | 41.00 | 43.45 | 42.23 | % | 0.37 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.03 | 5/29/2026 4:00:01 PM EST | |||
| 115.00 | 40.30 | 42.60 | 41.45 | 41.03 | +17.47 | +74.16% | 0.36 | 21 | 76 | 1.18 | 0.99 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 116.00 | 39.05 | 41.45 | 40.25 | 23.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 5/21/2026 | 5/29/2026 4:00:01 PM EST |
| 117.00 | 38.05 | 40.45 | 39.25 | 21.06 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.07 | 0.99 | 0.00 | -0.03 | 5/22/2026 | 5/29/2026 4:00:01 PM EST |
| 118.00 | 37.05 | 40.15 | 38.60 | 21.07 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.07 | 0.98 | 0.00 | -0.04 | 5/21/2026 | 5/29/2026 4:00:01 PM EST |
| 119.00 | 36.40 | 38.45 | 37.43 | 35.90 | +14.25 | +65.82% | 0.31 | 2 | 2 | 0.93 | 0.98 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 120.00 | 35.40 | 37.95 | 36.68 | 32.86 | +10.51 | +47.03% | 0.31 | 10 | 93 | 0.92 | 0.98 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 121.00 | 34.10 | 36.50 | 35.30 | 18.11 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.97 | 0.98 | 0.00 | -0.05 | 5/21/2026 | 5/29/2026 4:00:01 PM EST |
| 122.00 | 33.10 | 35.50 | 34.30 | 15.20 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.96 | 0.97 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 4:00:01 PM EST |
| 123.00 | 32.10 | 34.55 | 33.33 | 16.00 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.94 | 0.97 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 4:00:01 PM EST |
| 124.00 | 31.15 | 33.55 | 32.35 | 31.82 | +12.15 | +61.77% | 0.26 | 1 | 48 | 0.92 | 0.97 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 125.00 | 30.55 | 33.10 | 31.83 | 31.08 | +12.28 | +65.32% | 0.25 | 28 | 121 | 0.84 | 0.96 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 126.00 | 29.20 | 32.05 | 30.63 | 29.06 | +13.81 | +90.56% | 0.24 | 2 | 31 | 0.78 | 0.96 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 127.00 | 28.20 | 30.65 | 29.43 | 12.50 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.89 | 0.95 | 0.00 | -0.08 | 5/28/2026 | 5/29/2026 4:00:01 PM EST |
| 128.00 | 27.25 | 29.65 | 28.45 | 28.62 | +12.92 | +82.30% | 0.22 | 1 | 83 | 0.84 | 0.95 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 129.00 | 26.80 | 29.20 | 28.00 | 26.00 | +10.50 | +67.75% | 0.22 | 4 | 56 | 0.75 | 0.95 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 130.00 | 26.35 | 27.65 | 27.00 | 27.00 | +12.53 | +86.60% | 0.21 | 53 | 223 | 0.70 | 0.94 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 131.00 | 24.90 | 27.05 | 25.98 | 26.60 | +13.22 | +98.81% | 0.20 | 9 | 121 | 0.69 | 0.94 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 132.00 | 24.00 | 25.65 | 24.83 | 23.90 | +11.21 | +88.34% | 0.19 | 12 | 187 | 0.76 | 0.93 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 133.00 | 23.15 | 24.70 | 23.93 | 23.30 | +10.90 | +87.91% | 0.18 | 16 | 168 | 0.74 | 0.92 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 134.00 | 22.25 | 23.65 | 22.95 | 22.25 | +11.75 | +111.91% | 0.17 | 241 | 559 | 0.70 | 0.92 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 135.00 | 22.00 | 22.75 | 22.38 | 22.00 | +11.20 | +103.71% | 0.17 | 338 | 1,145 | 0.63 | 0.91 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 136.00 | 20.45 | 22.05 | 21.25 | 21.25 | +11.25 | +112.50% | 0.16 | 113 | 538 | 0.59 | 0.90 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 137.00 | 19.60 | 21.00 | 20.30 | 19.92 | +10.95 | +122.08% | 0.15 | 127 | 437 | 0.69 | 0.89 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 138.00 | 18.70 | 20.10 | 19.40 | 19.74 | +11.28 | +133.34% | 0.14 | 182 | 607 | 0.43 | 0.88 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 139.00 | 17.85 | 19.10 | 18.48 | 18.50 | +10.50 | +131.25% | 0.13 | 326 | 393 | 0.49 | 0.87 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 140.00 | 17.50 | 18.40 | 17.95 | 17.95 | +10.37 | +136.81% | 0.13 | 696 | 1,315 | 0.55 | 0.86 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 141.00 | 16.40 | 17.45 | 16.93 | 17.09 | +10.19 | +147.69% | 0.12 | 418 | 461 | 0.52 | 0.85 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 142.00 | 15.65 | 16.55 | 16.10 | 15.60 | +9.37 | +150.41% | 0.11 | 468 | 751 | 0.52 | 0.84 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 143.00 | 14.75 | 15.65 | 15.20 | 15.40 | +9.84 | +176.98% | 0.11 | 211 | 340 | 0.51 | 0.82 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 144.00 | 14.00 | 15.05 | 14.53 | 13.59 | +8.14 | +149.36% | 0.10 | 273 | 378 | 0.52 | 0.81 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 145.00 | 13.55 | 14.00 | 13.78 | 13.59 | +8.59 | +171.80% | 0.10 | 1,517 | 1,761 | 0.53 | 0.79 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 146.00 | 12.75 | 13.35 | 13.05 | 12.10 | +7.60 | +168.89% | 0.09 | 269 | 694 | 0.53 | 0.77 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 147.00 | 12.00 | 12.45 | 12.23 | 12.15 | +8.05 | +196.35% | 0.08 | 564 | 807 | 0.52 | 0.75 | 0.02 | -0.19 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 148.00 | 11.50 | 11.75 | 11.63 | 11.20 | +7.47 | +200.27% | 0.08 | 660 | 1,025 | 0.53 | 0.73 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 149.00 | 10.75 | 11.05 | 10.90 | 10.00 | +7.02 | +235.57% | 0.07 | 395 | 574 | 0.53 | 0.71 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 150.00 | 10.15 | 10.40 | 10.28 | 10.31 | +7.15 | +226.27% | 0.07 | 7,795 | 3,635 | 0.53 | 0.69 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 152.50 | 8.60 | 8.85 | 8.73 | 8.55 | +6.10 | +248.98% | 0.06 | 1,285 | 1,086 | 0.53 | 0.63 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 155.00 | 7.30 | 7.50 | 7.40 | 7.42 | +5.44 | +274.75% | 0.05 | 4,232 | 2,019 | 0.53 | 0.56 | 0.03 | -0.22 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 157.50 | 6.20 | 6.35 | 6.28 | 6.26 | +4.72 | +306.50% | 0.04 | 1,472 | 906 | 0.54 | 0.50 | 0.03 | -0.23 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 160.00 | 5.20 | 5.30 | 5.25 | 5.24 | +4.06 | +344.07% | 0.03 | 7,124 | 2,065 | 0.55 | 0.44 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 162.50 | 4.25 | 4.45 | 4.35 | 4.35 | +3.46 | +388.77% | 0.03 | 828 | 490 | 0.55 | 0.39 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 165.00 | 3.55 | 3.75 | 3.65 | 3.75 | +3.03 | +420.84% | 0.02 | 1,571 | 1,416 | 0.56 | 0.34 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 167.50 | 2.91 | 3.10 | 3.01 | 2.84 | % | 0.02 | 328 | 0 | 0.56 | 0.29 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 4:00:01 PM EST | |
| 170.00 | 2.43 | 2.56 | 2.50 | 2.48 | +2.05 | +476.75% | 0.01 | 2,803 | 1,426 | 0.57 | 0.26 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 175.00 | 1.72 | 1.82 | 1.77 | 1.75 | +1.43 | +446.88% | 0.01 | 1,488 | 668 | 0.59 | 0.20 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 180.00 | 1.25 | 1.29 | 1.27 | 1.30 | +1.09 | +519.05% | 0.01 | 1,713 | 934 | 0.62 | 0.16 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 185.00 | 0.90 | 0.95 | 0.93 | 0.94 | +0.76 | +422.23% | 0.01 | 538 | 150 | 0.64 | 0.12 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 190.00 | 0.67 | 0.73 | 0.70 | 0.69 | +0.57 | +475.00% | 0.00 | 1,334 | 354 | 0.67 | 0.09 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 195.00 | 0.50 | 0.56 | 0.53 | 0.53 | +0.43 | +430.00% | 0.00 | 329 | 144 | 0.69 | 0.07 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 200.00 | 0.41 | 0.44 | 0.43 | 0.45 | +0.37 | +462.50% | 0.00 | 1,172 | 1,059 | 0.72 | 0.05 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 205.00 | 0.32 | 0.36 | 0.34 | 0.36 | +0.27 | +300.00% | 0.00 | 171 | 17 | 0.75 | 0.04 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 210.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.24 | +400.00% | 0.00 | 81 | 10 | 0.78 | 0.03 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 215.00 | 0.20 | 0.28 | 0.24 | 0.23 | +0.18 | +360.00% | 0.00 | 77 | 18 | 0.81 | 0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 220.00 | 0.17 | 0.30 | 0.24 | 0.20 | +0.15 | +300.00% | 0.00 | 209 | 73 | 0.85 | 0.02 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 225.00 | 0.13 | 0.48 | 0.31 | 0.19 | +0.11 | +137.50% | 0.00 | 48 | 8 | 0.92 | 0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 230.00 | 0.14 | 0.28 | 0.21 | 0.15 | +0.10 | +200.00% | 0.00 | 193 | 84 | 0.93 | 0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 235.00 | 0.04 | 0.23 | 0.14 | 0.13 | +0.08 | +160.00% | 0.00 | 14 | 1 | 0.89 | 0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 240.00 | 0.08 | 0.15 | 0.12 | 0.12 | +0.05 | +71.43% | 0.00 | 665 | 621 | 0.93 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 245.00 | 0.06 | 0.16 | 0.11 | 0.09 | +0.03 | +50.00% | 0.00 | 134 | 243 | 0.96 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 250.00 | 0.05 | 0.36 | 0.21 | 0.10 | +0.03 | +42.86% | 0.00 | 449 | 544 | 1.05 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 255.00 | 0.03 | 0.35 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:01 PM EST |
| 260.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 28 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 265.00 | 0.03 | 0.34 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 3 | 43 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 270.00 | 0.02 | 0.05 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 49 | 14 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:01 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 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.12 | -92.31% | 0.02 | 2 | 6 | 3.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.44 | 0.22 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 42 | 2.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.63 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 4:00:01 PM EST |
| 75.00 | 0.01 | 0.51 | 0.26 | 0.09 | -0.04 | -30.77% | 0.00 | 2 | 41 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 51 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 85.00 | 0.03 | 0.07 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 564 | 45 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 90.00 | 0.04 | 0.08 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 2 | 1,123 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 95.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 294 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 100.00 | 0.10 | 0.13 | 0.12 | 0.10 | +0.02 | +25.00% | 0.00 | 158 | 550 | 1.01 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 105.00 | 0.10 | 0.41 | 0.26 | 0.13 | +0.01 | +8.34% | 0.00 | 592 | 425 | 1.02 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 110.00 | 0.13 | 0.17 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 299 | 959 | 0.87 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 112.00 | 0.10 | 0.37 | 0.24 | % | 0.00 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 5/29/2026 4:00:01 PM EST | |||
| 113.00 | 0.11 | 0.37 | 0.24 | % | 0.00 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.03 | 5/29/2026 4:00:01 PM EST | |||
| 114.00 | 0.11 | 0.47 | 0.29 | 0.12 | % | 0.00 | 1 | 0 | 0.85 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:01 PM EST | |
| 115.00 | 0.16 | 0.20 | 0.18 | 0.19 | -0.03 | -13.64% | 0.00 | 294 | 2,037 | 0.79 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 116.00 | 0.12 | 0.61 | 0.37 | 0.16 | -0.10 | -38.47% | 0.00 | 6 | 80 | 0.85 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 117.00 | 0.17 | 0.62 | 0.40 | 0.18 | -0.10 | -35.72% | 0.00 | 34 | 118 | 0.85 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 118.00 | 0.18 | 0.23 | 0.21 | 0.19 | -0.13 | -40.63% | 0.00 | 73 | 115 | 0.76 | -0.02 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 119.00 | 0.19 | 0.24 | 0.22 | 0.20 | -0.15 | -42.86% | 0.00 | 12 | 68 | 0.74 | -0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 120.00 | 0.20 | 0.26 | 0.23 | 0.23 | -0.14 | -37.84% | 0.00 | 494 | 2,204 | 0.73 | -0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 121.00 | 0.20 | 0.26 | 0.23 | 0.24 | -0.20 | -45.46% | 0.00 | 59 | 183 | 0.71 | -0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 122.00 | 0.23 | 0.42 | 0.33 | 0.24 | -0.24 | -50.00% | 0.00 | 100 | 420 | 0.73 | -0.03 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 123.00 | 0.24 | 0.37 | 0.31 | 0.31 | -0.21 | -40.39% | 0.00 | 58 | 248 | 0.70 | -0.03 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 124.00 | 0.27 | 0.30 | 0.29 | 0.28 | -0.31 | -52.55% | 0.00 | 282 | 385 | 0.68 | -0.03 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 125.00 | 0.30 | 0.32 | 0.31 | 0.31 | -0.35 | -53.03% | 0.00 | 1,105 | 1,731 | 0.67 | -0.04 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 126.00 | 0.30 | 0.34 | 0.32 | 0.30 | -0.46 | -60.53% | 0.00 | 205 | 358 | 0.65 | -0.04 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 127.00 | 0.33 | 0.36 | 0.35 | 0.38 | -0.45 | -54.22% | 0.00 | 217 | 328 | 0.64 | -0.05 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 128.00 | 0.35 | 0.41 | 0.38 | 0.40 | -0.55 | -57.90% | 0.00 | 119 | 355 | 0.64 | -0.05 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 129.00 | 0.38 | 0.44 | 0.41 | 0.41 | -0.67 | -62.04% | 0.00 | 88 | 322 | 0.63 | -0.05 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 130.00 | 0.40 | 0.47 | 0.44 | 0.46 | -0.79 | -63.20% | 0.00 | 1,090 | 2,081 | 0.61 | -0.06 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 131.00 | 0.44 | 0.51 | 0.48 | 0.48 | -0.99 | -67.35% | 0.00 | 409 | 286 | 0.60 | -0.06 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 132.00 | 0.47 | 0.56 | 0.52 | 0.54 | -1.10 | -67.08% | 0.00 | 1,674 | 481 | 0.59 | -0.07 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 133.00 | 0.53 | 0.59 | 0.56 | 0.59 | -1.22 | -67.41% | 0.00 | 153 | 306 | 0.59 | -0.08 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 134.00 | 0.58 | 0.64 | 0.61 | 0.63 | -1.47 | -70.00% | 0.00 | 152 | 448 | 0.58 | -0.08 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 135.00 | 0.65 | 0.73 | 0.69 | 0.69 | -1.82 | -72.51% | 0.01 | 498 | 975 | 0.57 | -0.09 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 136.00 | 0.72 | 0.81 | 0.77 | 0.79 | -1.96 | -71.28% | 0.01 | 394 | 979 | 0.57 | -0.10 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 137.00 | 0.80 | 0.90 | 0.85 | 0.89 | -2.16 | -70.82% | 0.01 | 148 | 322 | 0.56 | -0.11 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 138.00 | 0.90 | 0.99 | 0.95 | 0.94 | -2.31 | -71.08% | 0.01 | 289 | 252 | 0.56 | -0.12 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 139.00 | 0.97 | 1.10 | 1.04 | 1.07 | -2.68 | -71.47% | 0.01 | 112 | 158 | 0.55 | -0.13 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 140.00 | 1.13 | 1.18 | 1.16 | 1.16 | -2.79 | -70.64% | 0.01 | 1,445 | 412 | 0.54 | -0.14 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 141.00 | 1.26 | 1.32 | 1.29 | 1.30 | -3.54 | -73.14% | 0.01 | 39 | 189 | 0.54 | -0.15 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 142.00 | 1.41 | 1.47 | 1.44 | 1.50 | -3.34 | -69.01% | 0.01 | 191 | 243 | 0.54 | -0.16 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 143.00 | 1.53 | 1.64 | 1.59 | 1.60 | -3.85 | -70.65% | 0.01 | 68 | 167 | 0.53 | -0.18 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 144.00 | 1.79 | 1.84 | 1.82 | 1.82 | -3.98 | -68.63% | 0.01 | 120 | 90 | 0.53 | -0.19 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 145.00 | 1.92 | 2.03 | 1.98 | 2.00 | -4.40 | -68.75% | 0.01 | 599 | 433 | 0.53 | -0.21 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 146.00 | 2.20 | 2.29 | 2.25 | 2.53 | -5.05 | -66.63% | 0.02 | 67 | 164 | 0.52 | -0.23 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 147.00 | 2.48 | 2.55 | 2.52 | 2.54 | -5.44 | -68.17% | 0.02 | 114 | 85 | 0.52 | -0.25 | 0.02 | -0.19 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 148.00 | 2.70 | 2.84 | 2.77 | 2.91 | -6.34 | -68.55% | 0.02 | 79 | 61 | 0.52 | -0.27 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 149.00 | 3.05 | 3.20 | 3.13 | 3.50 | -9.00 | -72.00% | 0.02 | 102 | 11 | 0.52 | -0.29 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 150.00 | 3.40 | 3.50 | 3.45 | 3.45 | -7.12 | -67.36% | 0.02 | 1,266 | 210 | 0.52 | -0.31 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 152.50 | 4.35 | 4.55 | 4.45 | 4.45 | -12.96 | -74.44% | 0.03 | 256 | 211 | 0.53 | -0.37 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 155.00 | 5.50 | 5.70 | 5.60 | 5.70 | -12.25 | -68.25% | 0.04 | 605 | 587 | 0.53 | -0.44 | 0.03 | -0.22 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 157.50 | 6.85 | 7.05 | 6.95 | 7.47 | -19.78 | -72.59% | 0.04 | 93 | 103 | 0.54 | -0.50 | 0.03 | -0.23 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 160.00 | 8.35 | 8.55 | 8.45 | 8.55 | -10.49 | -55.10% | 0.05 | 90 | 67 | 0.54 | -0.56 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 162.50 | 9.95 | 10.20 | 10.08 | 10.05 | -16.80 | -62.57% | 0.06 | 11 | 1 | 0.55 | -0.61 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 165.00 | 11.65 | 12.25 | 11.95 | 12.34 | -16.01 | -56.48% | 0.07 | 9 | 267 | 0.56 | -0.66 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 167.50 | 13.50 | 14.25 | 13.88 | 14.25 | % | 0.08 | 2 | 0 | 0.57 | -0.71 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 4:00:01 PM EST | |
| 170.00 | 15.60 | 16.20 | 15.90 | 16.95 | -11.15 | -39.68% | 0.09 | 37 | 136 | 0.59 | -0.74 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 175.00 | 19.75 | 20.45 | 20.10 | 21.00 | -18.75 | -47.17% | 0.11 | 6 | 94 | 0.60 | -0.80 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 180.00 | 24.10 | 25.45 | 24.78 | 43.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.65 | -0.84 | 0.01 | -0.17 | 5/21/2026 | 5/29/2026 4:00:01 PM EST |
| 185.00 | 28.75 | 30.70 | 29.73 | 29.00 | -25.23 | -46.53% | 0.16 | 1 | 0 | 0.69 | -0.88 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 190.00 | 33.60 | 34.40 | 34.00 | 36.10 | -20.35 | -36.05% | 0.18 | 20 | 0 | 0.66 | -0.91 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 195.00 | 38.30 | 40.40 | 39.35 | 60.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.96 | -0.93 | 0.01 | -0.11 | 5/22/2026 | 5/29/2026 4:00:01 PM EST |
| 200.00 | 43.15 | 44.20 | 43.68 | 43.92 | -20.51 | -31.84% | 0.22 | 26 | 0 | 0.69 | -0.95 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 205.00 | 48.05 | 49.95 | 49.00 | % | 0.24 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.07 | 5/29/2026 4:00:01 PM EST | |||
| 210.00 | 52.50 | 54.75 | 53.63 | % | 0.26 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.06 | 5/29/2026 4:00:01 PM EST | |||
| 215.00 | 58.00 | 59.85 | 58.93 | % | 0.27 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.05 | 5/29/2026 4:00:01 PM EST | |||
| 220.00 | 63.00 | 64.70 | 63.85 | % | 0.29 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.04 | 5/29/2026 4:00:01 PM EST | |||
| 225.00 | 67.45 | 69.80 | 68.63 | % | 0.31 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.02 | 5/29/2026 4:00:01 PM EST | |||
| 230.00 | 72.95 | 74.65 | 73.80 | % | 0.32 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.02 | 5/29/2026 4:00:01 PM EST | |||
| 235.00 | 77.45 | 79.75 | 78.60 | % | 0.33 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.02 | 5/29/2026 4:00:01 PM EST | |||
| 240.00 | 82.35 | 84.60 | 83.48 | % | 0.35 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 5/29/2026 4:00:01 PM EST | |||
| 245.00 | 87.75 | 89.75 | 88.75 | % | 0.36 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:01 PM EST | |||
| 250.00 | 92.25 | 95.25 | 93.75 | % | 0.38 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:01 PM EST | |||
| 255.00 | 97.80 | 100.45 | 99.13 | % | 0.39 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 260.00 | 102.65 | 104.60 | 103.63 | % | 0.40 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 265.00 | 107.90 | 109.75 | 108.83 | % | 0.41 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 270.00 | 112.20 | 115.25 | 113.73 | 132.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:01 PM EST |