Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $142.59 as of 7/10/2025 6:08:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 77.30 | 78.30 | 77.80 | 78.95 | +0.72 | +0.92% | 1.20 | 40 | 301 | 2.14 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 70.00 | 72.30 | 73.05 | 72.68 | 71.45 | -4.45 | -5.87% | 1.04 | 1 | 202 | 2.28 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 75.00 | 67.30 | 68.80 | 68.05 | 62.67 | 0.00 | 0.00% | 0.91 | 0 | 80 | 1.89 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:48 PM EST |
| 80.00 | 62.35 | 63.95 | 63.15 | 61.40 | -0.40 | -0.65% | 0.79 | 2 | 133 | 1.80 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 85.00 | 57.20 | 58.60 | 57.90 | 55.95 | 0.00 | 0.00% | 0.68 | 0 | 248 | 1.43 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
| 90.00 | 51.95 | 53.35 | 52.65 | 40.00 | 0.00 | 0.00% | 0.58 | 0 | 71 | 1.26 | 1.00 | 0.00 | -0.02 | 7/1/2025 | 7/10/2025 3:59:48 PM EST |
| 95.00 | 47.40 | 48.60 | 48.00 | 47.77 | +1.37 | +2.96% | 0.51 | 7 | 27 | 1.13 | 1.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 100.00 | 41.35 | 43.10 | 42.23 | 42.14 | +0.04 | +0.10% | 0.42 | 6 | 162 | 0.97 | 0.99 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 105.00 | 37.30 | 38.85 | 38.08 | 35.51 | -1.53 | -4.14% | 0.36 | 2 | 37 | 0.90 | 0.98 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 110.00 | 32.40 | 33.20 | 32.80 | 31.57 | -1.56 | -4.71% | 0.30 | 8 | 64 | 0.83 | 0.97 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 115.00 | 27.60 | 28.30 | 27.95 | 28.00 | +0.04 | +0.15% | 0.24 | 6 | 50 | 0.73 | 0.95 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 116.00 | 26.80 | 27.25 | 27.03 | 25.35 | +0.32 | +1.28% | 0.23 | 1 | 40 | 0.69 | 0.95 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 117.00 | 25.60 | 27.30 | 26.45 | 25.20 | +1.42 | +5.98% | 0.23 | 1 | 29 | 0.69 | 0.94 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 118.00 | 24.65 | 25.35 | 25.00 | 24.82 | +2.82 | +12.82% | 0.21 | 3 | 24 | 0.69 | 0.94 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 119.00 | 23.70 | 24.45 | 24.08 | 26.45 | +5.20 | +24.48% | 0.20 | 2 | 32 | 0.68 | 0.93 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 120.00 | 23.10 | 23.40 | 23.25 | 23.00 | -0.90 | -3.77% | 0.19 | 111 | 309 | 0.56 | 0.93 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 121.00 | 22.00 | 22.95 | 22.48 | 22.10 | -0.60 | -2.65% | 0.19 | 4 | 37 | 0.62 | 0.92 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 122.00 | 20.90 | 21.55 | 21.23 | 21.13 | +1.13 | +5.65% | 0.17 | 1 | 72 | 0.65 | 0.92 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 123.00 | 20.10 | 20.50 | 20.30 | 20.25 | -0.75 | -3.58% | 0.17 | 24 | 113 | 0.53 | 0.91 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 124.00 | 19.05 | 19.75 | 19.40 | 19.20 | +0.93 | +5.09% | 0.16 | 3 | 30 | 0.54 | 0.90 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 125.00 | 18.40 | 18.65 | 18.53 | 18.40 | -0.70 | -3.67% | 0.15 | 61 | 330 | 0.53 | 0.89 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 126.00 | 17.50 | 17.70 | 17.60 | 16.75 | -1.25 | -6.95% | 0.14 | 3 | 42 | 0.52 | 0.88 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 127.00 | 16.60 | 16.80 | 16.70 | 16.94 | -0.44 | -2.54% | 0.13 | 3 | 90 | 0.52 | 0.87 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 128.00 | 15.70 | 15.90 | 15.80 | 14.43 | -1.43 | -9.02% | 0.12 | 27 | 187 | 0.51 | 0.86 | 0.01 | -0.13 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 129.00 | 14.85 | 15.05 | 14.95 | 14.42 | +0.12 | +0.84% | 0.12 | 16 | 267 | 0.50 | 0.85 | 0.02 | -0.13 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 130.00 | 14.00 | 14.20 | 14.10 | 13.60 | -1.10 | -7.49% | 0.11 | 183 | 902 | 0.50 | 0.84 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 131.00 | 13.15 | 13.40 | 13.28 | 13.15 | -0.80 | -5.74% | 0.10 | 48 | 183 | 0.49 | 0.82 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 132.00 | 12.35 | 12.55 | 12.45 | 12.40 | -0.80 | -6.07% | 0.09 | 65 | 263 | 0.49 | 0.80 | 0.02 | -0.15 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 133.00 | 11.55 | 11.75 | 11.65 | 11.55 | -0.83 | -6.71% | 0.09 | 127 | 349 | 0.48 | 0.78 | 0.02 | -0.15 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 134.00 | 10.80 | 11.00 | 10.90 | 10.42 | -1.13 | -9.79% | 0.08 | 47 | 979 | 0.48 | 0.76 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 135.00 | 10.05 | 10.55 | 10.30 | 10.08 | -0.82 | -7.53% | 0.08 | 681 | 1,143 | 0.48 | 0.74 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 136.00 | 9.35 | 9.65 | 9.50 | 9.41 | -0.79 | -7.75% | 0.07 | 255 | 713 | 0.47 | 0.71 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 137.00 | 8.65 | 8.90 | 8.78 | 8.66 | -0.84 | -8.85% | 0.06 | 107 | 752 | 0.47 | 0.69 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 138.00 | 8.00 | 8.15 | 8.08 | 7.50 | -1.35 | -15.26% | 0.06 | 218 | 896 | 0.47 | 0.66 | 0.03 | -0.18 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 139.00 | 7.40 | 7.55 | 7.48 | 7.38 | -0.82 | -10.00% | 0.05 | 113 | 1,593 | 0.47 | 0.63 | 0.03 | -0.18 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 140.00 | 6.85 | 7.05 | 6.95 | 6.90 | -0.72 | -9.45% | 0.05 | 1,605 | 19,113 | 0.47 | 0.60 | 0.03 | -0.18 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 141.00 | 6.20 | 6.40 | 6.30 | 6.27 | -0.76 | -10.82% | 0.04 | 903 | 1,326 | 0.47 | 0.57 | 0.03 | -0.19 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 142.00 | 5.70 | 5.85 | 5.78 | 5.70 | -0.70 | -10.94% | 0.04 | 2,366 | 1,205 | 0.47 | 0.54 | 0.03 | -0.19 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 143.00 | 5.20 | 5.30 | 5.25 | 5.21 | -0.84 | -13.89% | 0.04 | 2,034 | 1,287 | 0.46 | 0.51 | 0.03 | -0.19 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 144.00 | 4.75 | 4.90 | 4.83 | 4.78 | -0.72 | -13.10% | 0.03 | 1,047 | 1,371 | 0.47 | 0.48 | 0.03 | -0.19 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 145.00 | 4.30 | 4.45 | 4.38 | 4.40 | -0.64 | -12.70% | 0.03 | 2,698 | 2,349 | 0.47 | 0.45 | 0.03 | -0.19 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 146.00 | 3.90 | 4.05 | 3.98 | 3.97 | -0.73 | -15.54% | 0.03 | 463 | 379 | 0.47 | 0.43 | 0.03 | -0.18 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 147.00 | 3.55 | 3.65 | 3.60 | 3.60 | -0.60 | -14.29% | 0.02 | 468 | 649 | 0.47 | 0.40 | 0.03 | -0.18 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 148.00 | 3.20 | 3.30 | 3.25 | 2.95 | -0.95 | -24.36% | 0.02 | 333 | 677 | 0.47 | 0.37 | 0.03 | -0.18 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 149.00 | 2.91 | 2.98 | 2.95 | 2.93 | -0.62 | -17.47% | 0.02 | 224 | 346 | 0.47 | 0.34 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 150.00 | 2.63 | 2.69 | 2.66 | 2.66 | -0.59 | -18.16% | 0.02 | 2,359 | 3,032 | 0.47 | 0.32 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 152.50 | 2.00 | 2.16 | 2.08 | 2.05 | -0.56 | -21.46% | 0.01 | 298 | 1,182 | 0.47 | 0.26 | 0.02 | -0.15 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 155.00 | 1.54 | 1.71 | 1.63 | 1.56 | -0.45 | -22.39% | 0.01 | 386 | 1,863 | 0.48 | 0.21 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 157.50 | 1.18 | 1.23 | 1.21 | 1.15 | -0.45 | -28.13% | 0.01 | 278 | 584 | 0.48 | 0.17 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 160.00 | 0.90 | 0.95 | 0.93 | 0.92 | -0.34 | -26.99% | 0.01 | 439 | 1,836 | 0.49 | 0.14 | 0.02 | -0.10 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 162.50 | 0.69 | 0.74 | 0.72 | 0.66 | -0.34 | -34.00% | 0.00 | 148 | 428 | 0.50 | 0.11 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 165.00 | 0.54 | 0.59 | 0.57 | 0.57 | -0.24 | -29.63% | 0.00 | 168 | 1,081 | 0.51 | 0.09 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 167.50 | 0.42 | 0.47 | 0.45 | 0.47 | -0.18 | -27.70% | 0.00 | 54 | 408 | 0.52 | 0.07 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 170.00 | 0.35 | 0.38 | 0.37 | 0.35 | -0.15 | -30.00% | 0.00 | 100 | 1,062 | 0.53 | 0.06 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 172.50 | 0.16 | 0.36 | 0.26 | 0.32 | -0.04 | -11.12% | 0.00 | 32 | 240 | 0.52 | 0.05 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 175.00 | 0.21 | 0.26 | 0.24 | 0.24 | -0.09 | -27.28% | 0.00 | 77 | 772 | 0.55 | 0.04 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 180.00 | 0.10 | 0.23 | 0.17 | 0.17 | -0.05 | -22.73% | 0.00 | 118 | 547 | 0.57 | 0.03 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 185.00 | 0.06 | 0.17 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 135 | 555 | 0.59 | 0.02 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 190.00 | 0.04 | 0.09 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 110 | 2,863 | 0.60 | 0.01 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 195.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 1,201 | 0.64 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 200.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 1,683 | 0.65 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 205.00 | 0.00 | 0.11 | 0.06 | 0.12 | +0.07 | +140.00% | 0.00 | 6 | 19 | 0.79 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 210.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 23 | 381 | 0.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 215.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1,497 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 88 | 0.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.39 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
| 70.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 126 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 75.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 461 | 1.19 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 80.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 732 | 1,273 | 1.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.02 | -22.23% | 0.00 | 247 | 324 | 1.12 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 90.00 | 0.02 | 0.10 | 0.06 | 0.09 | -0.01 | -10.00% | 0.00 | 7 | 858 | 1.01 | 0.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 95.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 128 | 641 | 0.93 | 0.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 100.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.01 | -6.25% | 0.00 | 177 | 1,320 | 0.86 | -0.01 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 105.00 | 0.19 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 184 | 1,185 | 0.76 | -0.02 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 110.00 | 0.25 | 0.27 | 0.26 | 0.27 | -0.03 | -10.00% | 0.00 | 472 | 2,931 | 0.72 | -0.03 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 115.00 | 0.35 | 0.36 | 0.36 | 0.36 | -0.05 | -12.20% | 0.00 | 272 | 1,710 | 0.65 | -0.05 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 116.00 | 0.36 | 0.38 | 0.37 | 0.38 | -0.10 | -20.84% | 0.00 | 174 | 322 | 0.64 | -0.05 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 117.00 | 0.39 | 0.43 | 0.41 | 0.40 | -0.07 | -14.90% | 0.00 | 32 | 298 | 0.63 | -0.06 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 118.00 | 0.41 | 0.46 | 0.44 | 0.47 | -0.02 | -4.09% | 0.00 | 24 | 387 | 0.61 | -0.06 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 119.00 | 0.45 | 0.49 | 0.47 | 0.51 | -0.02 | -3.78% | 0.00 | 28 | 460 | 0.60 | -0.07 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 120.00 | 0.49 | 0.52 | 0.51 | 0.50 | -0.08 | -13.80% | 0.00 | 518 | 3,136 | 0.59 | -0.07 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 121.00 | 0.53 | 0.57 | 0.55 | 0.56 | -0.06 | -9.68% | 0.00 | 574 | 1,020 | 0.58 | -0.08 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 122.00 | 0.57 | 0.62 | 0.60 | 0.67 | -0.01 | -1.48% | 0.00 | 17 | 489 | 0.57 | -0.08 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 123.00 | 0.64 | 0.68 | 0.66 | 0.64 | -0.11 | -14.67% | 0.01 | 262 | 602 | 0.56 | -0.09 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 124.00 | 0.69 | 0.73 | 0.71 | 0.76 | -0.05 | -6.18% | 0.01 | 112 | 491 | 0.55 | -0.10 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 125.00 | 0.76 | 0.80 | 0.78 | 0.85 | -0.04 | -4.50% | 0.01 | 1,078 | 2,171 | 0.54 | -0.11 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 126.00 | 0.85 | 0.89 | 0.87 | 0.89 | -0.09 | -9.19% | 0.01 | 594 | 1,146 | 0.53 | -0.12 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 127.00 | 0.94 | 0.99 | 0.97 | 0.96 | -0.11 | -10.28% | 0.01 | 145 | 876 | 0.52 | -0.13 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 128.00 | 1.06 | 1.10 | 1.08 | 1.08 | -0.09 | -7.70% | 0.01 | 211 | 687 | 0.52 | -0.14 | 0.01 | -0.13 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 129.00 | 1.18 | 1.23 | 1.21 | 1.22 | -0.11 | -8.28% | 0.01 | 263 | 823 | 0.51 | -0.15 | 0.02 | -0.13 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 130.00 | 1.32 | 1.37 | 1.35 | 1.35 | -0.11 | -7.54% | 0.01 | 1,407 | 5,572 | 0.50 | -0.16 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 131.00 | 1.48 | 1.54 | 1.51 | 1.52 | -0.09 | -5.59% | 0.01 | 76 | 406 | 0.50 | -0.18 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 132.00 | 1.67 | 1.72 | 1.70 | 1.73 | -0.10 | -5.47% | 0.01 | 215 | 537 | 0.49 | -0.20 | 0.02 | -0.15 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 133.00 | 1.87 | 1.93 | 1.90 | 1.98 | -0.12 | -5.72% | 0.01 | 679 | 748 | 0.49 | -0.22 | 0.02 | -0.15 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 134.00 | 2.10 | 2.16 | 2.13 | 2.14 | -0.16 | -6.96% | 0.02 | 1,573 | 895 | 0.49 | -0.24 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 135.00 | 2.39 | 2.42 | 2.41 | 2.39 | -0.17 | -6.65% | 0.02 | 3,210 | 4,835 | 0.48 | -0.26 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 136.00 | 2.63 | 2.71 | 2.67 | 2.75 | -0.08 | -2.83% | 0.02 | 330 | 589 | 0.48 | -0.29 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 137.00 | 2.94 | 3.05 | 3.00 | 2.97 | -0.20 | -6.31% | 0.02 | 166 | 661 | 0.48 | -0.31 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 138.00 | 3.25 | 3.40 | 3.33 | 3.40 | -0.15 | -4.23% | 0.02 | 189 | 593 | 0.48 | -0.34 | 0.03 | -0.18 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 139.00 | 3.65 | 3.80 | 3.73 | 3.75 | -0.13 | -3.36% | 0.03 | 446 | 366 | 0.47 | -0.37 | 0.03 | -0.18 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 140.00 | 4.05 | 4.15 | 4.10 | 4.15 | -0.10 | -2.36% | 0.03 | 868 | 1,421 | 0.47 | -0.40 | 0.03 | -0.18 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 141.00 | 4.50 | 4.60 | 4.55 | 4.50 | -0.20 | -4.26% | 0.03 | 605 | 674 | 0.47 | -0.43 | 0.03 | -0.19 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 142.00 | 5.00 | 5.10 | 5.05 | 5.30 | +0.17 | +3.32% | 0.04 | 301 | 531 | 0.47 | -0.46 | 0.03 | -0.19 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 143.00 | 5.45 | 5.60 | 5.53 | 5.64 | +0.01 | +0.18% | 0.04 | 361 | 336 | 0.47 | -0.49 | 0.03 | -0.19 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 144.00 | 6.00 | 6.15 | 6.08 | 6.50 | +0.25 | +4.00% | 0.04 | 252 | 464 | 0.47 | -0.52 | 0.03 | -0.19 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 145.00 | 6.55 | 6.70 | 6.63 | 7.06 | +0.40 | +6.01% | 0.05 | 210 | 230 | 0.47 | -0.55 | 0.03 | -0.19 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 146.00 | 7.15 | 7.30 | 7.23 | 7.60 | +0.22 | +2.99% | 0.05 | 173 | 89 | 0.47 | -0.57 | 0.03 | -0.18 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 147.00 | 7.75 | 7.95 | 7.85 | 9.25 | +1.10 | +13.50% | 0.05 | 206 | 307 | 0.47 | -0.60 | 0.03 | -0.18 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 148.00 | 8.40 | 8.65 | 8.53 | 8.61 | +0.01 | +0.12% | 0.06 | 4 | 36 | 0.47 | -0.63 | 0.03 | -0.18 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 149.00 | 9.10 | 9.30 | 9.20 | 9.15 | -0.23 | -2.46% | 0.06 | 208 | 197 | 0.47 | -0.66 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 150.00 | 9.80 | 10.00 | 9.90 | 10.10 | -0.10 | -0.98% | 0.07 | 91 | 493 | 0.47 | -0.68 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 152.50 | 11.70 | 11.90 | 11.80 | 10.80 | -5.00 | -31.65% | 0.08 | 50 | 2 | 0.47 | -0.74 | 0.02 | -0.15 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 155.00 | 13.70 | 14.00 | 13.85 | 14.50 | +0.05 | +0.35% | 0.09 | 42 | 10 | 0.48 | -0.79 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 157.50 | 15.85 | 16.20 | 16.03 | 16.50 | -0.67 | -3.91% | 0.10 | 1 | 5 | 0.50 | -0.83 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 160.00 | 18.10 | 18.35 | 18.23 | 18.00 | +0.10 | +0.56% | 0.11 | 15 | 21 | 0.49 | -0.86 | 0.02 | -0.10 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 162.50 | 20.40 | 20.65 | 20.53 | 31.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.49 | -0.89 | 0.01 | -0.09 | 7/2/2025 | 7/10/2025 3:59:48 PM EST |
| 165.00 | 22.60 | 23.25 | 22.93 | 22.00 | -5.00 | -18.52% | 0.14 | 2 | 7 | 0.45 | -0.91 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 167.50 | 23.50 | 26.05 | 24.78 | % | 0.15 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.07 | 7/10/2025 3:59:48 PM EST | |||
| 170.00 | 27.40 | 28.20 | 27.80 | 40.20 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.64 | -0.94 | 0.01 | -0.06 | 7/1/2025 | 7/10/2025 3:59:48 PM EST |
| 172.50 | 29.10 | 31.10 | 30.10 | % | 0.17 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.05 | 7/10/2025 3:59:48 PM EST | |||
| 175.00 | 31.65 | 33.05 | 32.35 | 36.60 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.68 | -0.96 | 0.01 | -0.04 | 6/30/2025 | 7/10/2025 3:59:48 PM EST |
| 180.00 | 36.30 | 38.05 | 37.18 | 47.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.03 | 7/2/2025 | 7/10/2025 3:59:48 PM EST |
| 185.00 | 41.85 | 43.35 | 42.60 | 50.07 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 6/11/2025 | 7/10/2025 3:59:48 PM EST |
| 190.00 | 46.60 | 48.45 | 47.53 | % | 0.25 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 7/10/2025 3:59:48 PM EST | |||
| 195.00 | 51.80 | 53.00 | 52.40 | 47.71 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 6/26/2025 | 7/10/2025 3:59:48 PM EST |
| 200.00 | 56.65 | 58.75 | 57.70 | 60.83 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:48 PM EST |
| 205.00 | 61.50 | 63.85 | 62.68 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 210.00 | 66.25 | 68.05 | 67.15 | % | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 215.00 | 71.35 | 73.55 | 72.45 | % | 0.34 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 220.00 | 76.40 | 78.65 | 77.53 | % | 0.35 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST |