Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $142.10 as of 7/11/2025 8:48:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 106.50 | 108.15 | 107.33 | 107.00 | +0.10 | +0.10% | 3.07 | 2,202 | 11,997 | 6.05 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 37.50 | 103.60 | 106.50 | 105.05 | 99.87 | 0.00 | 0.00% | 2.80 | 0 | 150 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 40.00 | 101.60 | 104.10 | 102.85 | 101.05 | 0.00 | 0.00% | 2.57 | 0 | 210 | 6.32 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 42.50 | 98.35 | 101.60 | 99.98 | 95.47 | 0.00 | 0.00% | 2.35 | 0 | 23 | 6.03 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 45.00 | 96.70 | 98.40 | 97.55 | 97.68 | +7.76 | +8.63% | 2.17 | 1 | 111 | 5.23 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 47.50 | 93.35 | 95.90 | 94.63 | 91.35 | 0.00 | 0.00% | 1.99 | 0 | 133 | 5.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 50.00 | 91.20 | 93.10 | 92.15 | 92.00 | +4.38 | +5.00% | 1.84 | 7 | 315 | 4.53 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 55.00 | 85.85 | 88.40 | 87.13 | 87.27 | -0.21 | -0.24% | 1.58 | 1 | 266 | 4.38 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 57.50 | 83.35 | 85.90 | 84.63 | 84.90 | +6.68 | +8.54% | 1.47 | 1 | 213 | 4.19 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 60.00 | 81.00 | 83.15 | 82.08 | 82.93 | +0.46 | +0.56% | 1.37 | 1 | 539 | 3.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 62.50 | 78.35 | 80.90 | 79.63 | 76.48 | 0.00 | 0.00% | 1.27 | 0 | 257 | 3.85 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 65.00 | 76.20 | 78.05 | 77.13 | 77.79 | -0.30 | -0.39% | 1.19 | 1 | 535 | 3.45 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 67.50 | 74.00 | 75.45 | 74.73 | 76.34 | +2.88 | +3.93% | 1.11 | 2 | 803 | 3.30 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 70.00 | 71.20 | 73.10 | 72.15 | 73.87 | +1.72 | +2.39% | 1.03 | 6 | 1,328 | 2.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 72.50 | 68.55 | 70.00 | 69.28 | 70.95 | 0.00 | 0.00% | 0.96 | 0 | 330 | 2.44 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 75.00 | 66.80 | 67.60 | 67.20 | 67.83 | +0.38 | +0.57% | 0.90 | 1 | 641 | 2.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 77.50 | 63.60 | 65.05 | 64.33 | 56.25 | 0.00 | 0.00% | 0.83 | 0 | 32 | 2.33 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:01 PM EST |
| 80.00 | 61.50 | 62.90 | 62.20 | 62.48 | +0.78 | +1.27% | 0.78 | 8 | 2,232 | 2.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 82.50 | 59.05 | 61.00 | 60.03 | 61.65 | +7.87 | +14.64% | 0.73 | 2 | 31 | 1.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 85.00 | 56.25 | 57.45 | 56.85 | 57.17 | -0.48 | -0.84% | 0.67 | 22 | 2,098 | 2.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 87.50 | 54.05 | 55.95 | 55.00 | 55.95 | +0.25 | +0.45% | 0.63 | 1 | 269 | 1.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 90.00 | 52.10 | 52.85 | 52.48 | 52.01 | -0.39 | -0.75% | 0.58 | 23 | 2,134 | 2.05 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 92.50 | 49.40 | 50.90 | 50.15 | 51.40 | +2.80 | +5.77% | 0.54 | 2 | 290 | 1.62 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 95.00 | 47.10 | 47.55 | 47.33 | 47.32 | -0.17 | -0.36% | 0.50 | 12 | 2,840 | 1.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 97.50 | 43.60 | 45.65 | 44.63 | 47.20 | +1.96 | +4.34% | 0.46 | 2 | 362 | 1.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 100.00 | 42.10 | 42.60 | 42.35 | 42.30 | -0.10 | -0.24% | 0.42 | 132 | 4,340 | 1.36 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 105.00 | 36.15 | 38.35 | 37.25 | 37.15 | -0.45 | -1.20% | 0.35 | 38 | 6,020 | 1.56 | 1.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 110.00 | 31.60 | 32.45 | 32.03 | 32.29 | -0.11 | -0.34% | 0.29 | 92 | 5,762 | 1.06 | 1.00 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 111.00 | 30.80 | 31.70 | 31.25 | 31.84 | % | 0.28 | 1 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 112.00 | 29.75 | 30.65 | 30.20 | % | 0.27 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 113.00 | 28.85 | 29.70 | 29.28 | 29.64 | % | 0.26 | 1 | 0 | 1.14 | 0.99 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 114.00 | 27.75 | 28.75 | 28.25 | 29.90 | % | 0.25 | 1 | 0 | 1.09 | 0.99 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 115.00 | 26.90 | 27.40 | 27.15 | 27.45 | +0.15 | +0.55% | 0.24 | 183 | 14,700 | 0.44 | 0.99 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 116.00 | 25.85 | 26.70 | 26.28 | 27.54 | % | 0.23 | 4 | 0 | 1.02 | 0.98 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 117.00 | 24.75 | 25.75 | 25.25 | % | 0.22 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.06 | 7/11/2025 4:00:01 PM EST | |||
| 118.00 | 24.05 | 25.50 | 24.78 | 26.00 | % | 0.21 | 5 | 0 | 0.86 | 0.97 | 0.00 | -0.07 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 119.00 | 22.90 | 23.70 | 23.30 | 24.25 | % | 0.20 | 6 | 0 | 0.90 | 0.97 | 0.00 | -0.08 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 120.00 | 22.30 | 22.50 | 22.40 | 22.33 | -0.57 | -2.49% | 0.19 | 211 | 6,447 | 0.68 | 0.97 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 121.00 | 19.50 | 21.55 | 20.53 | 21.37 | % | 0.17 | 24 | 0 | 0.70 | 0.96 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 122.00 | 18.50 | 20.75 | 19.63 | % | 0.16 | 0 | 0 | 0.85 | 0.96 | 0.01 | -0.10 | 7/11/2025 4:00:01 PM EST | |||
| 123.00 | 18.65 | 19.85 | 19.25 | % | 0.16 | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.10 | 7/11/2025 4:00:01 PM EST | |||
| 124.00 | 18.35 | 19.55 | 18.95 | 18.50 | % | 0.15 | 7 | 0 | 0.64 | 0.95 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 125.00 | 17.40 | 17.70 | 17.55 | 17.44 | +0.17 | +0.99% | 0.14 | 203 | 7,106 | 0.63 | 0.94 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 126.00 | 16.40 | 16.95 | 16.68 | 17.08 | % | 0.13 | 1 | 0 | 0.62 | 0.94 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 127.00 | 15.45 | 15.65 | 15.55 | 15.47 | -0.63 | -3.92% | 0.12 | 107 | 227 | 0.58 | 0.93 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 128.00 | 14.50 | 15.30 | 14.90 | 15.55 | +0.80 | +5.43% | 0.12 | 21 | 173 | 0.65 | 0.92 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 129.00 | 13.55 | 13.75 | 13.65 | 13.65 | -0.55 | -3.88% | 0.11 | 87 | 228 | 0.53 | 0.91 | 0.02 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 130.00 | 12.60 | 12.80 | 12.70 | 12.60 | -0.56 | -4.26% | 0.10 | 1,003 | 8,282 | 0.52 | 0.90 | 0.02 | -0.15 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 131.00 | 11.70 | 11.90 | 11.80 | 11.70 | -0.23 | -1.93% | 0.09 | 139 | 647 | 0.50 | 0.89 | 0.02 | -0.15 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 132.00 | 10.80 | 10.95 | 10.88 | 10.80 | -0.05 | -0.47% | 0.08 | 136 | 862 | 0.49 | 0.87 | 0.02 | -0.16 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 133.00 | 9.85 | 10.10 | 9.98 | 9.75 | -0.50 | -4.88% | 0.08 | 241 | 774 | 0.48 | 0.86 | 0.02 | -0.17 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 134.00 | 9.00 | 9.20 | 9.10 | 9.17 | -0.38 | -3.98% | 0.07 | 459 | 2,457 | 0.47 | 0.84 | 0.03 | -0.17 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 135.00 | 8.20 | 8.35 | 8.28 | 8.24 | -0.56 | -6.37% | 0.06 | 1,668 | 7,346 | 0.46 | 0.81 | 0.03 | -0.18 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 136.00 | 7.40 | 7.55 | 7.48 | 7.38 | -0.62 | -7.75% | 0.06 | 889 | 1,113 | 0.45 | 0.78 | 0.03 | -0.19 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 137.00 | 6.60 | 6.80 | 6.70 | 6.66 | -0.04 | -0.60% | 0.05 | 484 | 1,662 | 0.45 | 0.75 | 0.04 | -0.20 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 138.00 | 5.90 | 6.05 | 5.98 | 5.96 | -0.51 | -7.89% | 0.04 | 1,275 | 2,860 | 0.44 | 0.71 | 0.04 | -0.21 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 139.00 | 5.20 | 5.35 | 5.28 | 5.35 | -0.52 | -8.86% | 0.04 | 1,202 | 2,587 | 0.44 | 0.67 | 0.04 | -0.22 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 140.00 | 4.60 | 4.70 | 4.65 | 4.64 | -0.56 | -10.77% | 0.03 | 5,726 | 38,104 | 0.44 | 0.62 | 0.05 | -0.23 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 141.00 | 4.00 | 4.10 | 4.05 | 4.05 | -0.55 | -11.96% | 0.03 | 2,060 | 3,382 | 0.43 | 0.57 | 0.05 | -0.24 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 142.00 | 3.45 | 3.55 | 3.50 | 3.45 | -0.63 | -15.45% | 0.02 | 4,187 | 2,840 | 0.43 | 0.52 | 0.05 | -0.24 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 143.00 | 2.99 | 3.05 | 3.02 | 3.03 | -0.57 | -15.84% | 0.02 | 8,626 | 2,492 | 0.43 | 0.48 | 0.05 | -0.24 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 144.00 | 2.54 | 2.59 | 2.57 | 2.57 | -0.48 | -15.74% | 0.02 | 8,768 | 2,427 | 0.43 | 0.43 | 0.05 | -0.24 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 145.00 | 2.16 | 2.20 | 2.18 | 2.16 | -0.55 | -20.30% | 0.02 | 18,129 | 21,161 | 0.43 | 0.38 | 0.05 | -0.23 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 146.00 | 1.81 | 1.85 | 1.83 | 1.84 | -0.52 | -22.04% | 0.01 | 17,781 | 20,791 | 0.43 | 0.34 | 0.04 | -0.22 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 147.00 | 1.52 | 1.55 | 1.54 | 1.51 | -0.49 | -24.50% | 0.01 | 3,908 | 12,086 | 0.43 | 0.30 | 0.04 | -0.21 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 148.00 | 1.26 | 1.29 | 1.28 | 1.29 | -0.44 | -25.44% | 0.01 | 7,294 | 15,021 | 0.43 | 0.26 | 0.04 | -0.20 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 149.00 | 1.05 | 1.07 | 1.06 | 1.07 | -0.41 | -27.71% | 0.01 | 1,637 | 2,629 | 0.43 | 0.23 | 0.04 | -0.19 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 150.00 | 0.87 | 0.89 | 0.88 | 0.89 | -0.37 | -29.37% | 0.01 | 16,205 | 23,319 | 0.43 | 0.20 | 0.03 | -0.18 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 152.50 | 0.54 | 0.56 | 0.55 | 0.54 | -0.29 | -34.94% | 0.00 | 14,487 | 10,859 | 0.44 | 0.14 | 0.02 | -0.15 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 155.00 | 0.34 | 0.36 | 0.35 | 0.36 | -0.22 | -37.94% | 0.00 | 10,814 | 31,527 | 0.45 | 0.10 | 0.02 | -0.12 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 157.50 | 0.23 | 0.24 | 0.24 | 0.24 | -0.15 | -38.47% | 0.00 | 2,119 | 1,949 | 0.47 | 0.07 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 160.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.11 | -39.29% | 0.00 | 3,183 | 10,310 | 0.49 | 0.05 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 162.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.09 | -42.86% | 0.00 | 529 | 746 | 0.51 | 0.04 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 165.00 | 0.08 | 0.09 | 0.09 | 0.10 | -0.03 | -23.08% | 0.00 | 553 | 12,640 | 0.53 | 0.03 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 170.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 484 | 4,821 | 0.59 | 0.01 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 175.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 258 | 2,486 | 0.64 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 180.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 231 | 5,656 | 0.68 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 185.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 312 | 4,445 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 190.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 1,900 | 0.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 916 | 0.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 106 | 11,157 | 0.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 512 | 1.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,482 | 1.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 215.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.21 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 3,265 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 858 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,489 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,393 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,322 | 2.63 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,270 | 2.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,802 | 2.29 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,898 | 2.33 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 10,722 | 2.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,435 | 1.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 13,596 | 1.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,593 | 1.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 64 | 4,273 | 1.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 66 | 3,610 | 1.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 175 | 18,046 | 1.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 77.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 630 | 1.50 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 243 | 20,283 | 1.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 82.50 | 0.01 | 0.08 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 97 | 1,376 | 1.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 85.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 776 | 7,524 | 1.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 82 | 1,145 | 1.32 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 90.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 952 | 8,014 | 1.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 92.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 43 | 1,032 | 1.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 95.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 228 | 6,199 | 1.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 97.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 259 | 1,882 | 1.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 100.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 1,344 | 14,837 | 1.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 105.00 | 0.05 | 0.12 | 0.09 | 0.06 | -0.04 | -40.00% | 0.00 | 917 | 11,228 | 0.95 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 110.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 1,273 | 8,516 | 0.86 | 0.00 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 111.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 112.00 | 0.01 | 0.16 | 0.09 | % | 0.00 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 113.00 | 0.05 | 0.17 | 0.11 | 0.10 | % | 0.00 | 39 | 0 | 0.81 | -0.01 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 114.00 | 0.02 | 0.18 | 0.10 | 0.10 | % | 0.00 | 261 | 0 | 0.75 | -0.01 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 115.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.06 | -35.30% | 0.00 | 1,457 | 12,685 | 0.76 | -0.01 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 116.00 | 0.11 | 0.14 | 0.13 | 0.12 | % | 0.00 | 71 | 0 | 0.75 | -0.02 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 117.00 | 0.11 | 0.20 | 0.16 | 0.14 | % | 0.00 | 58 | 0 | 0.75 | -0.02 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 118.00 | 0.06 | 0.22 | 0.14 | 0.15 | % | 0.00 | 72 | 0 | 0.70 | -0.03 | 0.00 | -0.07 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 119.00 | 0.15 | 0.17 | 0.16 | 0.17 | % | 0.00 | 129 | 0 | 0.70 | -0.03 | 0.00 | -0.08 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 120.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.05 | -21.74% | 0.00 | 1,503 | 16,258 | 0.68 | -0.03 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 121.00 | 0.18 | 0.20 | 0.19 | 0.18 | % | 0.00 | 87 | 0 | 0.66 | -0.04 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 122.00 | 0.20 | 0.23 | 0.22 | 0.21 | % | 0.00 | 50 | 0 | 0.65 | -0.04 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 123.00 | 0.22 | 0.23 | 0.23 | 0.23 | % | 0.00 | 50 | 0 | 0.63 | -0.05 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 124.00 | 0.24 | 0.26 | 0.25 | 0.26 | % | 0.00 | 96 | 0 | 0.61 | -0.05 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 125.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.08 | -22.86% | 0.00 | 1,623 | 15,096 | 0.59 | -0.06 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 126.00 | 0.29 | 0.31 | 0.30 | 0.30 | % | 0.00 | 1,695 | 0 | 0.58 | -0.06 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 127.00 | 0.32 | 0.34 | 0.33 | 0.34 | -0.07 | -17.08% | 0.00 | 786 | 2,309 | 0.56 | -0.07 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 128.00 | 0.36 | 0.38 | 0.37 | 0.37 | -0.09 | -19.57% | 0.00 | 410 | 1,854 | 0.54 | -0.08 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 129.00 | 0.41 | 0.43 | 0.42 | 0.42 | -0.10 | -19.24% | 0.00 | 1,106 | 1,385 | 0.53 | -0.09 | 0.02 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 130.00 | 0.47 | 0.49 | 0.48 | 0.49 | -0.09 | -15.52% | 0.00 | 2,660 | 9,706 | 0.51 | -0.10 | 0.02 | -0.15 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 131.00 | 0.54 | 0.56 | 0.55 | 0.58 | -0.08 | -12.13% | 0.00 | 488 | 2,047 | 0.50 | -0.11 | 0.02 | -0.15 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 132.00 | 0.63 | 0.64 | 0.64 | 0.64 | -0.13 | -16.89% | 0.00 | 1,503 | 3,657 | 0.49 | -0.13 | 0.02 | -0.16 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 133.00 | 0.73 | 0.75 | 0.74 | 0.75 | -0.12 | -13.80% | 0.01 | 4,424 | 2,426 | 0.48 | -0.14 | 0.02 | -0.17 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 134.00 | 0.86 | 0.88 | 0.87 | 0.88 | -0.13 | -12.88% | 0.01 | 3,044 | 2,594 | 0.47 | -0.16 | 0.03 | -0.17 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 135.00 | 1.02 | 1.04 | 1.03 | 1.04 | -0.15 | -12.61% | 0.01 | 6,370 | 9,333 | 0.46 | -0.19 | 0.03 | -0.18 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 136.00 | 1.21 | 1.24 | 1.23 | 1.25 | -0.14 | -10.08% | 0.01 | 1,912 | 1,780 | 0.45 | -0.22 | 0.03 | -0.19 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 137.00 | 1.44 | 1.47 | 1.46 | 1.46 | -0.37 | -20.22% | 0.01 | 3,040 | 2,271 | 0.45 | -0.25 | 0.04 | -0.20 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 138.00 | 1.71 | 1.75 | 1.73 | 1.71 | -0.20 | -10.48% | 0.01 | 1,961 | 1,717 | 0.44 | -0.29 | 0.04 | -0.21 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 139.00 | 2.02 | 2.07 | 2.05 | 2.03 | -0.21 | -9.38% | 0.01 | 1,743 | 1,196 | 0.44 | -0.33 | 0.04 | -0.22 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 140.00 | 2.39 | 2.42 | 2.41 | 2.40 | -0.21 | -8.05% | 0.02 | 7,528 | 7,634 | 0.44 | -0.38 | 0.05 | -0.23 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 141.00 | 2.79 | 2.84 | 2.82 | 2.81 | -0.24 | -7.87% | 0.02 | 1,913 | 855 | 0.43 | -0.43 | 0.05 | -0.24 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 142.00 | 3.25 | 3.35 | 3.30 | 3.27 | -0.18 | -5.22% | 0.02 | 2,811 | 1,584 | 0.43 | -0.48 | 0.05 | -0.24 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 143.00 | 3.70 | 3.85 | 3.78 | 3.70 | -0.25 | -6.33% | 0.03 | 9,026 | 1,072 | 0.43 | -0.52 | 0.05 | -0.24 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 144.00 | 4.30 | 4.40 | 4.35 | 4.31 | -0.54 | -11.14% | 0.03 | 2,297 | 1,248 | 0.43 | -0.57 | 0.05 | -0.24 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 145.00 | 4.90 | 5.05 | 4.98 | 4.95 | -0.15 | -2.95% | 0.03 | 1,989 | 2,223 | 0.43 | -0.62 | 0.05 | -0.23 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 146.00 | 5.50 | 5.70 | 5.60 | 5.60 | -0.20 | -3.45% | 0.04 | 308 | 1,509 | 0.42 | -0.66 | 0.04 | -0.22 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 147.00 | 6.20 | 6.40 | 6.30 | 6.40 | -0.40 | -5.89% | 0.04 | 98 | 282 | 0.42 | -0.70 | 0.04 | -0.21 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 148.00 | 6.95 | 7.15 | 7.05 | 7.10 | -0.45 | -5.96% | 0.05 | 51 | 149 | 0.42 | -0.74 | 0.04 | -0.20 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 149.00 | 7.75 | 7.95 | 7.85 | 7.50 | -1.45 | -16.21% | 0.05 | 71 | 370 | 0.43 | -0.77 | 0.04 | -0.19 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 150.00 | 8.55 | 8.75 | 8.65 | 8.64 | -0.01 | -0.12% | 0.06 | 679 | 710 | 0.43 | -0.80 | 0.03 | -0.18 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 152.50 | 10.60 | 11.00 | 10.80 | 10.84 | -1.76 | -13.97% | 0.07 | 17 | 56 | 0.43 | -0.86 | 0.02 | -0.15 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 155.00 | 12.95 | 13.60 | 13.28 | 12.30 | -1.83 | -12.96% | 0.09 | 27 | 264 | 0.44 | -0.90 | 0.02 | -0.12 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 157.50 | 15.25 | 16.05 | 15.65 | 13.46 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.61 | -0.93 | 0.01 | -0.10 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 160.00 | 17.65 | 18.15 | 17.90 | 17.77 | +0.27 | +1.55% | 0.11 | 34 | 114 | 0.59 | -0.95 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 162.50 | 20.20 | 20.80 | 20.50 | 19.50 | -0.05 | -0.26% | 0.13 | 14 | 41 | 0.73 | -0.96 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 165.00 | 22.65 | 23.25 | 22.95 | 21.40 | -1.75 | -7.56% | 0.14 | 5 | 38 | 0.75 | -0.97 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 170.00 | 27.40 | 28.80 | 28.10 | 26.90 | -2.19 | -7.53% | 0.17 | 4 | 5 | 0.84 | -0.99 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 175.00 | 31.60 | 33.40 | 32.50 | 37.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.93 | -0.99 | 0.00 | -0.01 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 180.00 | 36.80 | 39.20 | 38.00 | 37.50 | -1.60 | -4.10% | 0.21 | 2 | 5 | 0.91 | -1.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 185.00 | 41.75 | 43.20 | 42.48 | 43.10 | -3.40 | -7.32% | 0.23 | 5 | 31 | 1.43 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 190.00 | 47.25 | 48.30 | 47.78 | 52.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 195.00 | 51.70 | 53.75 | 52.73 | 52.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:01 PM EST |
| 200.00 | 56.55 | 58.30 | 57.43 | 63.11 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 4:00:01 PM EST |
| 205.00 | 61.85 | 63.55 | 62.70 | % | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 210.00 | 66.80 | 68.35 | 67.58 | 68.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:01 PM EST |
| 215.00 | 71.60 | 73.45 | 72.53 | % | 0.34 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 220.00 | 76.65 | 78.40 | 77.53 | 84.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:01 PM EST |