Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $137.05 as of 5/8/2026 1:22:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 121.10 | 123.60 | 122.35 | 125.27 | 0.00 | 0.00% | 9.41 | 0 | 158 | 5.03 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 15.00 | 118.85 | 121.80 | 120.33 | 131.00 | 0.00 | 0.00% | 8.02 | 0 | 106 | 4.76 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:59:02 AM EST |
| 18.00 | 116.05 | 118.60 | 117.33 | 129.74 | 0.00 | 0.00% | 6.52 | 0 | 244 | 4.26 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 11:59:02 AM EST |
| 20.00 | 114.35 | 116.60 | 115.48 | 117.93 | 0.00 | 0.00% | 5.77 | 0 | 1,451 | 4.07 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 22.00 | 112.10 | 114.65 | 113.38 | 123.71 | 0.00 | 0.00% | 5.15 | 0 | 282 | 3.82 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 11:59:02 AM EST |
| 25.00 | 109.40 | 111.65 | 110.53 | 119.63 | 0.00 | 0.00% | 4.42 | 0 | 5,309 | 3.54 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 11:59:02 AM EST |
| 27.00 | 107.10 | 109.65 | 108.38 | 117.89 | 0.00 | 0.00% | 4.01 | 0 | 316 | 3.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 11:59:02 AM EST |
| 30.00 | 104.30 | 106.65 | 105.48 | 107.00 | +3.00 | +2.89% | 3.52 | 1 | 1,614 | 3.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 32.00 | 102.30 | 104.65 | 103.48 | 107.85 | 0.00 | 0.00% | 3.23 | 0 | 7,569 | 3.07 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 35.00 | 99.15 | 101.70 | 100.43 | 100.27 | -2.69 | -2.62% | 2.87 | 1 | 26,914 | 2.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 37.00 | 98.00 | 99.70 | 98.85 | 98.76 | -1.39 | -1.39% | 2.67 | 25 | 869 | 2.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 40.00 | 94.45 | 96.70 | 95.58 | 95.68 | +2.31 | +2.48% | 2.39 | 3 | 3,115 | 2.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 42.00 | 92.20 | 94.75 | 93.48 | 91.47 | 0.00 | 0.00% | 2.23 | 0 | 1,225 | 2.47 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:59:02 AM EST |
| 45.00 | 89.80 | 91.75 | 90.78 | 90.30 | -2.52 | -2.72% | 2.02 | 3 | 542 | 2.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 47.00 | 87.85 | 89.75 | 88.80 | 91.40 | 0.00 | 0.00% | 1.89 | 0 | 919 | 2.23 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 11:59:02 AM EST |
| 50.00 | 84.20 | 86.75 | 85.48 | 84.90 | -2.60 | -2.98% | 1.71 | 1 | 1,859 | 2.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 55.00 | 79.60 | 81.80 | 80.70 | 85.02 | 0.00 | 0.00% | 1.47 | 0 | 1,000 | 1.94 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 57.50 | 77.00 | 79.30 | 78.15 | 82.35 | 0.00 | 0.00% | 1.36 | 0 | 363 | 1.87 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 60.00 | 74.30 | 76.85 | 75.58 | 78.62 | 0.00 | 0.00% | 1.26 | 0 | 897 | 1.77 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 62.50 | 72.05 | 74.35 | 73.20 | 70.50 | 0.00 | 0.00% | 1.17 | 0 | 157 | 1.67 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:59:02 AM EST |
| 65.00 | 69.95 | 71.90 | 70.93 | 69.50 | 0.00 | 0.00% | 1.09 | 0 | 1,141 | 1.64 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 11:59:02 AM EST |
| 67.50 | 67.15 | 69.40 | 68.28 | 68.52 | -3.94 | -5.44% | 1.01 | 1 | 350 | 1.56 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 70.00 | 64.60 | 66.95 | 65.78 | 63.50 | -7.08 | -10.04% | 0.94 | 6 | 7,364 | 1.46 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 72.50 | 61.90 | 64.45 | 63.18 | 61.32 | 0.00 | 0.00% | 0.87 | 0 | 175 | 1.42 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 11:59:02 AM EST |
| 75.00 | 59.80 | 62.00 | 60.90 | 60.91 | -4.08 | -6.28% | 0.81 | 1 | 1,921 | 1.37 | 1.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 77.50 | 56.95 | 59.50 | 58.23 | 56.35 | 0.00 | 0.00% | 0.75 | 0 | 1,286 | 1.31 | 0.99 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 11:59:02 AM EST |
| 80.00 | 55.10 | 56.25 | 55.68 | 54.85 | -5.10 | -8.51% | 0.70 | 1 | 3,714 | 1.24 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 82.50 | 52.40 | 54.60 | 53.50 | 55.70 | 0.00 | 0.00% | 0.65 | 0 | 2,649 | 1.19 | 0.99 | 0.00 | -0.02 | 4/14/2026 | 5/8/2026 11:59:02 AM EST |
| 85.00 | 50.20 | 52.10 | 51.15 | 54.00 | 0.00 | 0.00% | 0.60 | 0 | 844 | 1.13 | 0.99 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 87.50 | 47.25 | 49.65 | 48.45 | 52.59 | 0.00 | 0.00% | 0.55 | 0 | 1,328 | 1.08 | 0.98 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 90.00 | 45.30 | 47.20 | 46.25 | 49.20 | 0.00 | 0.00% | 0.51 | 0 | 1,703 | 1.00 | 0.98 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 92.50 | 42.35 | 44.80 | 43.58 | 46.01 | 0.00 | 0.00% | 0.47 | 0 | 1,863 | 0.97 | 0.97 | 0.00 | -0.04 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 95.00 | 40.50 | 41.80 | 41.15 | 40.85 | -4.15 | -9.23% | 0.43 | 1 | 634 | 0.90 | 0.96 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 97.50 | 37.55 | 39.95 | 38.75 | 42.00 | 0.00 | 0.00% | 0.40 | 0 | 125 | 0.90 | 0.96 | 0.00 | -0.04 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 100.00 | 35.70 | 37.50 | 36.60 | 35.59 | -1.96 | -5.22% | 0.37 | 5 | 5,606 | 0.60 | 0.95 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 105.00 | 31.10 | 32.40 | 31.75 | 31.90 | -1.70 | -5.06% | 0.30 | 97 | 892 | 0.58 | 0.93 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 110.00 | 26.45 | 27.85 | 27.15 | 25.66 | -2.94 | -10.28% | 0.25 | 2 | 3,655 | 0.55 | 0.90 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 115.00 | 22.05 | 23.20 | 22.63 | 22.50 | -2.10 | -8.54% | 0.20 | 18 | 1,179 | 0.50 | 0.86 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 120.00 | 18.25 | 19.00 | 18.63 | 18.66 | -1.54 | -7.63% | 0.16 | 64 | 3,482 | 0.49 | 0.80 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 125.00 | 14.75 | 15.25 | 15.00 | 15.02 | -1.32 | -8.08% | 0.12 | 42 | 1,871 | 0.48 | 0.73 | 0.02 | -0.10 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 130.00 | 11.60 | 12.00 | 11.80 | 11.87 | -1.42 | -10.69% | 0.09 | 233 | 5,171 | 0.48 | 0.64 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 135.00 | 9.00 | 9.10 | 9.05 | 9.00 | -1.30 | -12.63% | 0.07 | 2,831 | 4,543 | 0.48 | 0.55 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 140.00 | 6.80 | 6.95 | 6.88 | 6.80 | -0.90 | -11.69% | 0.05 | 1,166 | 8,589 | 0.48 | 0.46 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 145.00 | 5.10 | 5.20 | 5.15 | 5.15 | -0.85 | -14.17% | 0.04 | 618 | 10,888 | 0.48 | 0.37 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 150.00 | 3.80 | 3.85 | 3.83 | 3.82 | -0.68 | -15.12% | 0.03 | 2,282 | 30,250 | 0.49 | 0.30 | 0.02 | -0.10 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 155.00 | 2.82 | 2.86 | 2.84 | 2.81 | -0.57 | -16.87% | 0.02 | 652 | 8,773 | 0.49 | 0.24 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 160.00 | 2.12 | 2.18 | 2.15 | 2.16 | -0.42 | -16.28% | 0.01 | 3,261 | 13,528 | 0.50 | 0.19 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 165.00 | 1.59 | 1.65 | 1.62 | 1.62 | -0.35 | -17.77% | 0.01 | 2,724 | 12,206 | 0.51 | 0.15 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 170.00 | 1.25 | 1.29 | 1.27 | 1.26 | -0.26 | -17.11% | 0.01 | 520 | 10,370 | 0.53 | 0.12 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 175.00 | 0.98 | 1.01 | 1.00 | 0.99 | -0.21 | -17.50% | 0.01 | 290 | 8,330 | 0.54 | 0.10 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 180.00 | 0.80 | 0.86 | 0.83 | 0.81 | -0.16 | -16.50% | 0.00 | 6,350 | 13,742 | 0.55 | 0.08 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 185.00 | 0.66 | 0.73 | 0.70 | 0.70 | -0.09 | -11.40% | 0.00 | 29 | 8,828 | 0.57 | 0.07 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 190.00 | 0.55 | 0.59 | 0.57 | 0.57 | -0.11 | -16.18% | 0.00 | 72 | 9,802 | 0.59 | 0.05 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 195.00 | 0.47 | 0.53 | 0.50 | 0.46 | -0.10 | -17.86% | 0.00 | 27 | 3,385 | 0.61 | 0.05 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 200.00 | 0.40 | 0.43 | 0.42 | 0.41 | -0.08 | -16.33% | 0.00 | 365 | 15,975 | 0.62 | 0.04 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 210.00 | 0.29 | 0.35 | 0.32 | 0.31 | -0.07 | -18.43% | 0.00 | 31 | 4,088 | 0.65 | 0.03 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 220.00 | 0.22 | 0.30 | 0.26 | 0.24 | -0.06 | -20.00% | 0.00 | 62 | 4,344 | 0.68 | 0.02 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 230.00 | 0.16 | 0.21 | 0.19 | 0.18 | -0.02 | -10.00% | 0.00 | 79 | 4,718 | 0.71 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 240.00 | 0.13 | 0.19 | 0.16 | 0.17 | -0.03 | -15.00% | 0.00 | 100 | 4,250 | 0.73 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 250.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 6 | 7,001 | 0.76 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 260.00 | 0.10 | 0.12 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,652 | 0.79 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 270.00 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 95 | 3,237 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 280.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 24 | 6,348 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 290.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 663 | 0.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:59:02 AM EST |
| 300.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 329 | 4,712 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 310.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 926 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:59:02 AM EST |
| 320.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 743 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:59:02 AM EST |
| 330.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.87 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 340.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,164 | 0.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 350.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 690 | 0.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 360.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 141 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 370.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 556 | 4,646 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 380.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,337 | 1.13 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,161 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:59:02 AM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,256 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:59:02 AM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14,038 | 1.15 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,882 | 2.46 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:59:02 AM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,920 | 2.30 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 11:59:02 AM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 704 | 2.11 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 11:59:02 AM EST |
| 20.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,390 | 2.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 11:59:02 AM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 506 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:59:02 AM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,301 | 1.77 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 11:59:02 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,346 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:59:02 AM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 493 | 1.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 11:59:02 AM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 1.42 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:59:02 AM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 537 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:59:02 AM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,970 | 1.29 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 42.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 227 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 45.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,834 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 11:59:02 AM EST |
| 47.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 638 | 1.19 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 8,108 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 2,497 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 57.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.92 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 60.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 50 | 4,686 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 62.50 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,435 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:59:02 AM EST |
| 65.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 45 | 1,223 | 0.89 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 67.50 | 0.04 | 0.08 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 19 | 652 | 0.84 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 70.00 | 0.05 | 0.09 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 4,207 | 0.82 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 72.50 | 0.07 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 682 | 0.81 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 75.00 | 0.08 | 0.13 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 1 | 2,727 | 0.78 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 77.50 | 0.08 | 0.15 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.75 | -0.01 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 80.00 | 0.12 | 0.16 | 0.14 | 0.12 | -0.03 | -20.00% | 0.00 | 22 | 8,175 | 0.73 | -0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 82.50 | 0.13 | 0.20 | 0.17 | 0.18 | +0.02 | +12.50% | 0.00 | 22 | 790 | 0.71 | -0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 85.00 | 0.18 | 0.24 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 410 | 2,626 | 0.70 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 87.50 | 0.19 | 0.27 | 0.23 | 0.24 | +0.03 | +14.29% | 0.00 | 4 | 929 | 0.67 | -0.02 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 90.00 | 0.24 | 0.29 | 0.27 | 0.27 | -0.01 | -3.58% | 0.00 | 10 | 7,237 | 0.65 | -0.02 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 92.50 | 0.28 | 0.35 | 0.32 | 0.34 | +0.03 | +9.68% | 0.00 | 6 | 1,358 | 0.63 | -0.03 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 95.00 | 0.36 | 0.44 | 0.40 | 0.39 | 0.00 | 0.00% | 0.00 | 31 | 3,177 | 0.62 | -0.04 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 97.50 | 0.41 | 0.50 | 0.46 | 0.46 | 0.00 | 0.00% | 0.00 | 8 | 1,771 | 0.59 | -0.04 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 100.00 | 0.51 | 0.57 | 0.54 | 0.54 | 0.00 | 0.00% | 0.01 | 128 | 16,703 | 0.58 | -0.05 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 105.00 | 0.77 | 0.82 | 0.80 | 0.78 | +0.03 | +4.00% | 0.01 | 52 | 5,398 | 0.55 | -0.07 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 110.00 | 1.16 | 1.23 | 1.20 | 1.17 | +0.03 | +2.64% | 0.01 | 278 | 18,405 | 0.52 | -0.10 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 115.00 | 1.79 | 1.83 | 1.81 | 1.80 | +0.13 | +7.79% | 0.02 | 546 | 18,634 | 0.51 | -0.14 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 120.00 | 2.71 | 2.75 | 2.73 | 2.72 | +0.15 | +5.84% | 0.02 | 2,252 | 29,188 | 0.50 | -0.20 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 125.00 | 3.90 | 4.05 | 3.98 | 3.97 | +0.22 | +5.87% | 0.03 | 736 | 17,295 | 0.49 | -0.27 | 0.02 | -0.10 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 130.00 | 5.65 | 5.85 | 5.75 | 5.72 | +0.32 | +5.93% | 0.04 | 501 | 18,599 | 0.48 | -0.36 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 135.00 | 7.95 | 8.15 | 8.05 | 8.12 | +0.57 | +7.55% | 0.06 | 638 | 8,342 | 0.48 | -0.45 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 140.00 | 10.75 | 10.95 | 10.85 | 10.96 | +0.86 | +8.52% | 0.08 | 504 | 13,623 | 0.48 | -0.54 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 145.00 | 14.00 | 14.15 | 14.08 | 14.15 | +0.93 | +7.04% | 0.10 | 84 | 11,539 | 0.48 | -0.63 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 150.00 | 17.65 | 17.95 | 17.80 | 18.09 | +1.32 | +7.88% | 0.12 | 41 | 13,990 | 0.49 | -0.70 | 0.02 | -0.10 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 155.00 | 21.65 | 22.05 | 21.85 | 21.85 | +1.30 | +6.33% | 0.14 | 49 | 3,245 | 0.50 | -0.76 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 160.00 | 25.85 | 26.50 | 26.18 | 26.59 | +1.59 | +6.36% | 0.16 | 14 | 6,452 | 0.51 | -0.81 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 165.00 | 30.35 | 31.05 | 30.70 | 30.66 | +1.07 | +3.62% | 0.19 | 7 | 3,976 | 0.50 | -0.85 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 170.00 | 34.95 | 35.75 | 35.35 | 34.40 | +0.50 | +1.48% | 0.21 | 11 | 2,397 | 0.51 | -0.88 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 175.00 | 39.75 | 40.60 | 40.18 | 39.40 | +0.48 | +1.24% | 0.23 | 13 | 2,445 | 0.58 | -0.90 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 180.00 | 44.55 | 45.35 | 44.95 | 45.12 | +3.27 | +7.82% | 0.25 | 12 | 2,940 | 0.63 | -0.92 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 185.00 | 49.20 | 50.40 | 49.80 | 48.50 | 0.00 | 0.00% | 0.27 | 0 | 1,452 | 0.63 | -0.93 | 0.00 | -0.04 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 190.00 | 54.20 | 55.15 | 54.68 | 51.40 | 0.00 | 0.00% | 0.29 | 0 | 1,280 | 0.69 | -0.95 | 0.00 | -0.04 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 195.00 | 59.05 | 60.15 | 59.60 | 54.52 | 0.00 | 0.00% | 0.31 | 0 | 887 | 0.73 | -0.95 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 200.00 | 64.10 | 65.10 | 64.60 | 65.31 | -1.59 | -2.38% | 0.32 | 11 | 765 | 0.72 | -0.96 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 210.00 | 74.00 | 75.55 | 74.78 | 66.73 | 0.00 | 0.00% | 0.36 | 0 | 124 | 0.79 | -0.97 | 0.00 | -0.02 | 5/1/2026 | 5/8/2026 11:59:02 AM EST |
| 220.00 | 83.80 | 85.45 | 84.63 | 73.75 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.87 | -0.98 | 0.00 | -0.02 | 4/20/2026 | 5/8/2026 11:59:02 AM EST |
| 230.00 | 93.80 | 95.55 | 94.68 | 93.50 | 0.00 | 0.00% | 0.41 | 0 | 50 | 1.02 | -0.99 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 240.00 | 103.70 | 105.65 | 104.68 | 98.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 4/16/2026 | 5/8/2026 11:59:02 AM EST |
| 250.00 | 113.70 | 115.85 | 114.78 | 105.24 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 4/27/2026 | 5/8/2026 11:59:02 AM EST |
| 260.00 | 123.70 | 125.85 | 124.78 | % | 0.48 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:02 AM EST | |||
| 270.00 | 133.80 | 135.55 | 134.68 | % | 0.50 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:02 AM EST | |||
| 280.00 | 143.80 | 145.55 | 144.68 | % | 0.52 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:02 AM EST | |||
| 290.00 | 153.80 | 155.55 | 154.68 | % | 0.53 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:02 AM EST | |||
| 300.00 | 163.80 | 165.45 | 164.63 | % | 0.55 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:02 AM EST | |||
| 310.00 | 173.80 | 175.55 | 174.68 | % | 0.56 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:02 AM EST | |||
| 320.00 | 183.80 | 185.55 | 184.68 | 187.75 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 11:59:02 AM EST |
| 330.00 | 193.80 | 195.50 | 194.65 | 186.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 11:59:02 AM EST |
| 340.00 | 203.80 | 205.55 | 204.68 | % | 0.60 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:02 AM EST | |||
| 350.00 | 213.80 | 215.55 | 214.68 | 202.75 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 11:59:02 AM EST |
| 360.00 | 223.80 | 225.55 | 224.68 | 218.60 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 11:59:02 AM EST |
| 370.00 | 233.80 | 235.55 | 234.68 | % | 0.63 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:02 AM EST | |||
| 380.00 | 243.80 | 245.55 | 244.68 | % | 0.64 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:02 AM EST | |||
| 390.00 | 253.80 | 255.55 | 254.68 | % | 0.65 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:02 AM EST | |||
| 400.00 | 263.80 | 265.45 | 264.63 | % | 0.66 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:02 AM EST | |||
| 410.00 | 273.80 | 275.55 | 274.68 | % | 0.67 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:02 AM EST |