Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $154.27 as of 8/1/2025 8:42:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 78.70 | 81.45 | 80.08 | 79.75 | -4.42 | -5.26% | 1.07 | 34 | 251 | 3.81 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 80.00 | 73.90 | 74.55 | 74.23 | 75.00 | -3.44 | -4.39% | 0.93 | 18 | 268 | 2.24 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 85.00 | 68.90 | 70.75 | 69.83 | 70.26 | -1.16 | -1.63% | 0.82 | 21 | 44 | 2.82 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 90.00 | 63.75 | 66.35 | 65.05 | 64.65 | -5.00 | -7.18% | 0.72 | 39 | 43 | 2.85 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 95.00 | 59.10 | 61.40 | 60.25 | 60.04 | -3.00 | -4.76% | 0.63 | 13 | 24 | 2.63 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 100.00 | 53.75 | 54.80 | 54.28 | 54.95 | -3.05 | -5.26% | 0.54 | 14 | 228 | 1.68 | 1.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 104.00 | 49.85 | 52.55 | 51.20 | 52.53 | -3.86 | -6.85% | 0.49 | 1 | 17 | 2.28 | 0.99 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 105.00 | 48.60 | 50.90 | 49.75 | 51.43 | -2.27 | -4.23% | 0.47 | 13 | 48 | 2.02 | 0.99 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 106.00 | 47.80 | 49.95 | 48.88 | 46.52 | -7.19 | -13.39% | 0.46 | 2 | 3 | 1.99 | 0.99 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 107.00 | 46.70 | 49.60 | 48.15 | 47.30 | % | 0.45 | 2 | 0 | 2.17 | 0.99 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 108.00 | 45.70 | 48.60 | 47.15 | 46.62 | % | 0.44 | 2 | 0 | 2.12 | 0.99 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 109.00 | 44.90 | 47.50 | 46.20 | 44.44 | -5.75 | -11.46% | 0.42 | 2 | 11 | 2.05 | 0.99 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 110.00 | 44.25 | 45.55 | 44.90 | 45.13 | -3.50 | -7.20% | 0.41 | 49 | 179 | 1.56 | 0.99 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 111.00 | 42.55 | 45.05 | 43.80 | 48.07 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.83 | 0.98 | 0.00 | -0.08 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 112.00 | 42.15 | 44.70 | 43.43 | 42.75 | -2.25 | -5.00% | 0.39 | 10 | 0 | 1.98 | 0.98 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 113.00 | 40.55 | 43.10 | 41.83 | 43.62 | -2.61 | -5.65% | 0.37 | 3 | 2 | 1.77 | 0.98 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 114.00 | 39.70 | 42.15 | 40.93 | 42.63 | -2.61 | -5.77% | 0.36 | 3 | 1 | 1.74 | 0.98 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 115.00 | 39.50 | 40.70 | 40.10 | 40.05 | -4.95 | -11.00% | 0.35 | 28 | 139 | 1.33 | 0.97 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 116.00 | 37.70 | 40.25 | 38.98 | 39.41 | -3.72 | -8.63% | 0.34 | 1 | 9 | 1.70 | 0.97 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 117.00 | 36.55 | 39.80 | 38.18 | 38.30 | -4.10 | -9.67% | 0.33 | 4 | 1 | 1.80 | 0.97 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 118.00 | 36.15 | 37.90 | 37.03 | 37.36 | -2.19 | -5.54% | 0.31 | 11 | 30 | 1.55 | 0.96 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 119.00 | 35.60 | 36.40 | 36.00 | 36.29 | -4.12 | -10.20% | 0.30 | 66 | 18 | 1.16 | 0.96 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 120.00 | 34.80 | 35.40 | 35.10 | 35.14 | -3.93 | -10.06% | 0.29 | 83 | 152 | 1.22 | 0.95 | 0.00 | -0.19 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 121.00 | 33.30 | 34.55 | 33.93 | 34.50 | -3.45 | -9.10% | 0.28 | 77 | 102 | 1.29 | 0.95 | 0.00 | -0.20 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 122.00 | 32.90 | 34.25 | 33.58 | 34.55 | -3.21 | -8.51% | 0.28 | 23 | 40 | 1.28 | 0.94 | 0.00 | -0.22 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 123.00 | 31.50 | 32.70 | 32.10 | 32.96 | -3.64 | -9.95% | 0.26 | 12 | 31 | 1.23 | 0.94 | 0.01 | -0.24 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 124.00 | 31.20 | 31.95 | 31.58 | 33.08 | -1.83 | -5.25% | 0.25 | 6 | 39 | 1.22 | 0.93 | 0.01 | -0.25 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 125.00 | 29.35 | 30.60 | 29.98 | 30.78 | -4.42 | -12.56% | 0.24 | 177 | 404 | 1.16 | 0.92 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 126.00 | 28.45 | 30.10 | 29.28 | 29.68 | -3.44 | -10.39% | 0.23 | 78 | 14 | 1.21 | 0.91 | 0.01 | -0.29 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 127.00 | 28.45 | 29.00 | 28.73 | 29.33 | -3.55 | -10.80% | 0.23 | 40 | 30 | 1.21 | 0.91 | 0.01 | -0.31 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 128.00 | 27.55 | 28.25 | 27.90 | 27.90 | -4.02 | -12.60% | 0.22 | 26 | 228 | 1.16 | 0.90 | 0.01 | -0.33 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 129.00 | 26.75 | 27.05 | 26.90 | 26.97 | -3.83 | -12.44% | 0.21 | 9 | 45 | 1.15 | 0.89 | 0.01 | -0.34 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 130.00 | 25.70 | 26.15 | 25.93 | 26.30 | -3.31 | -11.18% | 0.20 | 291 | 778 | 1.17 | 0.88 | 0.01 | -0.36 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 131.00 | 24.45 | 25.50 | 24.98 | 25.44 | -2.96 | -10.43% | 0.19 | 364 | 368 | 1.14 | 0.87 | 0.01 | -0.38 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 132.00 | 24.15 | 24.65 | 24.40 | 24.12 | -5.78 | -19.34% | 0.18 | 26 | 182 | 1.18 | 0.86 | 0.01 | -0.40 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 133.00 | 23.00 | 24.00 | 23.50 | 23.56 | -3.74 | -13.70% | 0.18 | 41 | 126 | 1.14 | 0.85 | 0.01 | -0.42 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 134.00 | 22.20 | 22.85 | 22.53 | 23.04 | -3.22 | -12.27% | 0.17 | 17 | 111 | 1.12 | 0.84 | 0.01 | -0.44 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 135.00 | 21.75 | 22.20 | 21.98 | 22.42 | -2.88 | -11.39% | 0.16 | 158 | 1,451 | 1.13 | 0.83 | 0.01 | -0.46 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 136.00 | 20.80 | 21.35 | 21.08 | 22.69 | -1.30 | -5.42% | 0.15 | 74 | 156 | 1.13 | 0.81 | 0.01 | -0.48 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 137.00 | 19.95 | 20.50 | 20.23 | 20.42 | -2.68 | -11.61% | 0.15 | 129 | 208 | 1.13 | 0.80 | 0.01 | -0.50 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 138.00 | 19.40 | 19.65 | 19.53 | 19.80 | -3.00 | -13.16% | 0.14 | 134 | 599 | 1.13 | 0.79 | 0.01 | -0.51 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 139.00 | 18.65 | 18.90 | 18.78 | 19.05 | -2.60 | -12.01% | 0.14 | 37 | 414 | 1.12 | 0.77 | 0.01 | -0.53 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 140.00 | 17.95 | 18.15 | 18.05 | 18.25 | -3.15 | -14.72% | 0.13 | 787 | 1,265 | 1.12 | 0.76 | 0.01 | -0.55 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 141.00 | 17.20 | 17.40 | 17.30 | 17.63 | -2.52 | -12.51% | 0.12 | 116 | 411 | 1.12 | 0.75 | 0.01 | -0.56 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 142.00 | 16.55 | 16.70 | 16.63 | 16.91 | -2.64 | -13.51% | 0.12 | 195 | 728 | 1.11 | 0.73 | 0.01 | -0.58 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 143.00 | 15.85 | 16.05 | 15.95 | 16.35 | -2.39 | -12.76% | 0.11 | 286 | 547 | 1.11 | 0.72 | 0.01 | -0.59 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 144.00 | 15.10 | 15.35 | 15.23 | 15.55 | -2.50 | -13.85% | 0.11 | 160 | 329 | 1.11 | 0.70 | 0.01 | -0.60 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 145.00 | 14.55 | 14.70 | 14.63 | 14.65 | -2.67 | -15.42% | 0.10 | 1,016 | 998 | 1.11 | 0.69 | 0.01 | -0.62 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 146.00 | 13.90 | 14.10 | 14.00 | 14.00 | -2.64 | -15.87% | 0.10 | 280 | 562 | 1.11 | 0.67 | 0.02 | -0.63 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 147.00 | 13.25 | 13.45 | 13.35 | 13.60 | -2.55 | -15.79% | 0.09 | 423 | 738 | 1.11 | 0.66 | 0.02 | -0.64 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 148.00 | 12.65 | 12.85 | 12.75 | 12.90 | -2.75 | -17.58% | 0.09 | 243 | 710 | 1.11 | 0.64 | 0.02 | -0.65 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 149.00 | 12.10 | 12.25 | 12.18 | 12.60 | -2.30 | -15.44% | 0.08 | 246 | 883 | 1.10 | 0.62 | 0.02 | -0.65 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 150.00 | 11.55 | 11.65 | 11.60 | 11.60 | -2.65 | -18.60% | 0.08 | 4,658 | 3,365 | 1.10 | 0.61 | 0.02 | -0.66 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 152.50 | 10.20 | 10.40 | 10.30 | 10.28 | -2.49 | -19.50% | 0.07 | 2,968 | 1,470 | 1.10 | 0.56 | 0.02 | -0.67 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 155.00 | 8.95 | 9.10 | 9.03 | 9.00 | -2.31 | -20.43% | 0.06 | 8,456 | 3,723 | 1.09 | 0.52 | 0.02 | -0.68 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 157.50 | 7.80 | 7.95 | 7.88 | 7.87 | -2.08 | -20.91% | 0.05 | 4,651 | 3,185 | 1.09 | 0.48 | 0.02 | -0.67 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 160.00 | 6.75 | 6.90 | 6.83 | 6.85 | -1.85 | -21.27% | 0.04 | 12,849 | 9,744 | 1.08 | 0.44 | 0.02 | -0.66 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 162.50 | 5.85 | 5.95 | 5.90 | 5.90 | -1.75 | -22.88% | 0.04 | 4,841 | 6,343 | 1.07 | 0.40 | 0.02 | -0.64 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 165.00 | 5.00 | 5.10 | 5.05 | 5.05 | -1.55 | -23.49% | 0.03 | 30,015 | 5,787 | 1.06 | 0.36 | 0.02 | -0.62 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 167.50 | 4.20 | 4.35 | 4.28 | 4.26 | -1.44 | -25.27% | 0.03 | 11,032 | 2,200 | 1.06 | 0.32 | 0.02 | -0.59 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 170.00 | 3.55 | 3.65 | 3.60 | 3.61 | -1.25 | -25.72% | 0.02 | 10,650 | 13,921 | 1.05 | 0.28 | 0.01 | -0.55 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 172.50 | 2.99 | 3.10 | 3.05 | 3.05 | -1.05 | -25.61% | 0.02 | 3,823 | 6,452 | 1.05 | 0.25 | 0.01 | -0.52 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 175.00 | 2.50 | 2.54 | 2.52 | 2.53 | -0.97 | -27.72% | 0.01 | 5,904 | 4,329 | 1.04 | 0.22 | 0.01 | -0.48 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 177.50 | 2.05 | 2.12 | 2.09 | 2.16 | -0.73 | -25.26% | 0.01 | 8,931 | 1,515 | 1.04 | 0.19 | 0.01 | -0.44 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 180.00 | 1.70 | 1.72 | 1.71 | 1.73 | -0.59 | -25.44% | 0.01 | 24,071 | 5,116 | 1.03 | 0.16 | 0.01 | -0.40 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 182.50 | 1.38 | 1.42 | 1.40 | 1.42 | -0.51 | -26.43% | 0.01 | 1,037 | 8,476 | 1.03 | 0.14 | 0.01 | -0.36 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 185.00 | 1.13 | 1.17 | 1.15 | 1.16 | -0.43 | -27.05% | 0.01 | 7,664 | 3,119 | 1.03 | 0.12 | 0.01 | -0.32 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 187.50 | 0.93 | 0.97 | 0.95 | 0.96 | -0.33 | -25.59% | 0.01 | 1,610 | 307 | 1.03 | 0.10 | 0.01 | -0.28 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 190.00 | 0.77 | 0.79 | 0.78 | 0.78 | -0.26 | -25.00% | 0.00 | 2,170 | 3,767 | 1.03 | 0.08 | 0.01 | -0.25 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 192.50 | 0.60 | 0.64 | 0.62 | 0.65 | -0.21 | -24.42% | 0.00 | 470 | 366 | 1.02 | 0.07 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 195.00 | 0.50 | 0.53 | 0.52 | 0.52 | -0.17 | -24.64% | 0.00 | 2,058 | 2,548 | 1.02 | 0.06 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 197.50 | 0.40 | 0.43 | 0.42 | 0.43 | -0.17 | -28.34% | 0.00 | 905 | 205 | 1.03 | 0.05 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 200.00 | 0.34 | 0.35 | 0.35 | 0.35 | -0.10 | -22.23% | 0.00 | 1,924 | 3,287 | 1.03 | 0.04 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 202.50 | 0.26 | 0.30 | 0.28 | 0.28 | -0.04 | -12.50% | 0.00 | 897 | 242 | 1.03 | 0.03 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 205.00 | 0.22 | 0.23 | 0.23 | 0.23 | -0.10 | -30.31% | 0.00 | 1,001 | 762 | 1.03 | 0.03 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 207.50 | 0.16 | 0.20 | 0.18 | 0.19 | -0.06 | -24.00% | 0.00 | 165 | 367 | 1.03 | 0.02 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 210.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 1,190 | 1,007 | 1.03 | 0.02 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 212.50 | 0.12 | 0.13 | 0.13 | 0.12 | -0.12 | -50.00% | 0.00 | 391 | 112 | 1.05 | 0.01 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 215.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 560 | 798 | 1.04 | 0.01 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 220.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 1,083 | 4,784 | 1.05 | 0.01 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 225.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 261 | 616 | 1.10 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 230.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 714 | 1,074 | 1.05 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 240.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,416 | 3,154 | 1.09 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1,280 | 410 | 1.91 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 80.00 | 0.03 | 0.07 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 2,271 | 5,224 | 1.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 85.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 861 | 7,637 | 1.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 90.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 464 | 2,486 | 1.67 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 95.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 917 | 1,984 | 1.57 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 100.00 | 0.14 | 0.17 | 0.16 | 0.16 | +0.01 | +6.67% | 0.00 | 886 | 1,467 | 1.49 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 104.00 | 0.12 | 0.25 | 0.19 | 0.23 | +0.07 | +43.75% | 0.00 | 71 | 406 | 1.38 | -0.01 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 105.00 | 0.16 | 0.22 | 0.19 | 0.22 | +0.03 | +15.79% | 0.00 | 306 | 1,338 | 1.38 | -0.01 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 106.00 | 0.20 | 0.25 | 0.23 | 0.31 | +0.10 | +47.62% | 0.00 | 54 | 11 | 1.39 | -0.01 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 107.00 | 0.22 | 0.27 | 0.25 | 0.31 | +0.09 | +40.91% | 0.00 | 19 | 29 | 1.38 | -0.01 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 108.00 | 0.24 | 0.30 | 0.27 | 0.26 | -0.02 | -7.15% | 0.00 | 104 | 52 | 1.37 | -0.01 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 109.00 | 0.27 | 0.30 | 0.29 | 0.27 | -0.03 | -10.00% | 0.00 | 29 | 43 | 1.35 | -0.01 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 110.00 | 0.29 | 0.37 | 0.33 | 0.32 | +0.06 | +23.08% | 0.00 | 706 | 1,895 | 1.35 | -0.01 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 111.00 | 0.31 | 0.40 | 0.36 | 0.34 | +0.02 | +6.25% | 0.00 | 164 | 242 | 1.34 | -0.02 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 112.00 | 0.34 | 0.47 | 0.41 | 0.39 | +0.05 | +14.71% | 0.00 | 35 | 65 | 1.34 | -0.02 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 113.00 | 0.38 | 0.42 | 0.40 | 0.39 | +0.15 | +62.50% | 0.00 | 373 | 25 | 1.30 | -0.02 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 114.00 | 0.41 | 0.49 | 0.45 | 0.53 | +0.14 | +35.90% | 0.00 | 17 | 61 | 1.30 | -0.02 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 115.00 | 0.45 | 0.46 | 0.46 | 0.45 | +0.05 | +12.50% | 0.00 | 1,346 | 2,380 | 1.28 | -0.03 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 116.00 | 0.48 | 0.62 | 0.55 | 0.55 | +0.05 | +10.00% | 0.00 | 82 | 121 | 1.29 | -0.03 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 117.00 | 0.54 | 0.55 | 0.55 | 0.54 | +0.07 | +14.90% | 0.00 | 328 | 184 | 1.26 | -0.03 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 118.00 | 0.57 | 0.61 | 0.59 | 0.61 | +0.05 | +8.93% | 0.01 | 1,350 | 601 | 1.25 | -0.04 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 119.00 | 0.62 | 0.65 | 0.64 | 0.65 | +0.04 | +6.56% | 0.01 | 330 | 316 | 1.23 | -0.04 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 120.00 | 0.68 | 0.70 | 0.69 | 0.69 | +0.13 | +23.22% | 0.01 | 1,516 | 4,597 | 1.23 | -0.05 | 0.00 | -0.19 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 121.00 | 0.73 | 0.77 | 0.75 | 0.75 | +0.15 | +25.00% | 0.01 | 272 | 208 | 1.22 | -0.05 | 0.00 | -0.20 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 122.00 | 0.80 | 0.83 | 0.82 | 0.82 | +0.15 | +22.39% | 0.01 | 169 | 416 | 1.21 | -0.06 | 0.00 | -0.22 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 123.00 | 0.87 | 0.91 | 0.89 | 0.90 | +0.22 | +32.36% | 0.01 | 323 | 481 | 1.20 | -0.06 | 0.01 | -0.24 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 124.00 | 0.95 | 0.99 | 0.97 | 0.97 | +0.17 | +21.25% | 0.01 | 329 | 431 | 1.19 | -0.07 | 0.01 | -0.25 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 125.00 | 1.05 | 1.07 | 1.06 | 1.05 | +0.15 | +16.67% | 0.01 | 1,933 | 3,202 | 1.19 | -0.08 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 126.00 | 1.13 | 1.18 | 1.16 | 1.15 | +0.16 | +16.17% | 0.01 | 298 | 459 | 1.18 | -0.09 | 0.01 | -0.29 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 127.00 | 1.24 | 1.28 | 1.26 | 1.25 | +0.30 | +31.58% | 0.01 | 273 | 495 | 1.17 | -0.09 | 0.01 | -0.31 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 128.00 | 1.35 | 1.40 | 1.38 | 1.37 | +0.23 | +20.18% | 0.01 | 459 | 1,187 | 1.17 | -0.10 | 0.01 | -0.33 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 129.00 | 1.47 | 1.52 | 1.50 | 1.49 | +0.32 | +27.35% | 0.01 | 409 | 789 | 1.16 | -0.11 | 0.01 | -0.34 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 130.00 | 1.60 | 1.65 | 1.63 | 1.65 | +0.46 | +38.66% | 0.01 | 2,594 | 3,600 | 1.16 | -0.12 | 0.01 | -0.36 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 131.00 | 1.74 | 1.80 | 1.77 | 1.76 | +0.40 | +29.42% | 0.01 | 582 | 658 | 1.15 | -0.13 | 0.01 | -0.38 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 132.00 | 1.90 | 1.96 | 1.93 | 1.93 | +0.38 | +24.52% | 0.01 | 357 | 2,505 | 1.15 | -0.14 | 0.01 | -0.40 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 133.00 | 2.07 | 2.12 | 2.10 | 2.10 | +0.43 | +25.75% | 0.02 | 491 | 962 | 1.14 | -0.15 | 0.01 | -0.42 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 134.00 | 2.21 | 2.32 | 2.27 | 2.27 | +0.42 | +22.71% | 0.02 | 319 | 1,460 | 1.14 | -0.16 | 0.01 | -0.44 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 135.00 | 2.44 | 2.51 | 2.48 | 2.49 | +0.66 | +36.07% | 0.02 | 2,213 | 3,977 | 1.14 | -0.17 | 0.01 | -0.46 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 136.00 | 2.65 | 2.73 | 2.69 | 2.65 | +0.66 | +33.17% | 0.02 | 487 | 1,785 | 1.14 | -0.19 | 0.01 | -0.48 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 137.00 | 2.88 | 2.96 | 2.92 | 2.93 | +0.56 | +23.63% | 0.02 | 1,014 | 1,298 | 1.13 | -0.20 | 0.01 | -0.50 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 138.00 | 3.10 | 3.20 | 3.15 | 3.17 | +0.82 | +34.90% | 0.02 | 1,905 | 4,501 | 1.13 | -0.21 | 0.01 | -0.51 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 139.00 | 3.35 | 3.45 | 3.40 | 3.35 | +0.66 | +24.54% | 0.02 | 501 | 971 | 1.13 | -0.23 | 0.01 | -0.53 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 140.00 | 3.60 | 3.75 | 3.68 | 3.65 | +0.90 | +32.73% | 0.03 | 3,865 | 4,444 | 1.12 | -0.24 | 0.01 | -0.55 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 141.00 | 3.85 | 4.00 | 3.93 | 3.85 | +0.88 | +29.63% | 0.03 | 404 | 3,015 | 1.12 | -0.25 | 0.01 | -0.56 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 142.00 | 4.20 | 4.30 | 4.25 | 4.23 | +1.05 | +33.02% | 0.03 | 428 | 1,490 | 1.12 | -0.27 | 0.01 | -0.58 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 143.00 | 4.50 | 4.65 | 4.58 | 4.60 | +0.99 | +27.43% | 0.03 | 505 | 601 | 1.12 | -0.28 | 0.01 | -0.59 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 144.00 | 4.80 | 4.95 | 4.88 | 4.91 | +1.16 | +30.94% | 0.03 | 722 | 2,025 | 1.12 | -0.30 | 0.01 | -0.60 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 145.00 | 5.15 | 5.30 | 5.23 | 5.25 | +1.20 | +29.63% | 0.04 | 3,818 | 4,196 | 1.12 | -0.31 | 0.01 | -0.62 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 146.00 | 5.50 | 5.70 | 5.60 | 5.55 | +0.90 | +19.36% | 0.04 | 733 | 965 | 1.11 | -0.33 | 0.02 | -0.63 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 147.00 | 5.90 | 6.05 | 5.98 | 5.92 | +1.07 | +22.07% | 0.04 | 1,539 | 979 | 1.11 | -0.34 | 0.02 | -0.64 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 148.00 | 6.30 | 6.45 | 6.38 | 6.33 | +1.39 | +28.14% | 0.04 | 1,969 | 1,657 | 1.11 | -0.36 | 0.02 | -0.65 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 149.00 | 6.70 | 6.90 | 6.80 | 6.68 | +1.08 | +19.29% | 0.05 | 707 | 1,326 | 1.10 | -0.38 | 0.02 | -0.65 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 150.00 | 7.15 | 7.30 | 7.23 | 7.24 | +1.59 | +28.15% | 0.05 | 9,342 | 5,838 | 1.11 | -0.39 | 0.02 | -0.66 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 152.50 | 8.30 | 8.50 | 8.40 | 8.37 | +1.77 | +26.82% | 0.06 | 4,679 | 2,017 | 1.10 | -0.44 | 0.02 | -0.67 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 155.00 | 9.55 | 9.75 | 9.65 | 9.75 | +2.05 | +26.63% | 0.06 | 7,926 | 2,868 | 1.10 | -0.48 | 0.02 | -0.68 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 157.50 | 10.90 | 11.05 | 10.98 | 11.00 | +2.12 | +23.88% | 0.07 | 1,905 | 2,648 | 1.09 | -0.52 | 0.02 | -0.67 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 160.00 | 12.40 | 12.55 | 12.48 | 12.45 | +2.29 | +22.54% | 0.08 | 2,582 | 4,833 | 1.09 | -0.56 | 0.02 | -0.66 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 162.50 | 13.95 | 14.10 | 14.03 | 13.84 | +2.27 | +19.62% | 0.09 | 476 | 658 | 1.08 | -0.60 | 0.02 | -0.64 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 165.00 | 15.60 | 15.75 | 15.68 | 15.65 | +2.55 | +19.47% | 0.10 | 431 | 901 | 1.07 | -0.64 | 0.02 | -0.62 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 167.50 | 17.30 | 17.55 | 17.43 | 17.36 | +2.59 | +17.54% | 0.10 | 41 | 242 | 1.07 | -0.68 | 0.02 | -0.59 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 170.00 | 19.15 | 19.35 | 19.25 | 19.02 | +2.25 | +13.42% | 0.11 | 192 | 234 | 1.06 | -0.72 | 0.01 | -0.55 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 172.50 | 21.00 | 21.30 | 21.15 | 19.30 | +0.75 | +4.05% | 0.12 | 203 | 98 | 1.06 | -0.75 | 0.01 | -0.52 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 175.00 | 23.05 | 23.30 | 23.18 | 22.85 | +2.55 | +12.57% | 0.13 | 565 | 420 | 1.05 | -0.78 | 0.01 | -0.48 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 177.50 | 25.05 | 25.85 | 25.45 | 25.00 | +2.80 | +12.62% | 0.14 | 47 | 302 | 1.05 | -0.81 | 0.01 | -0.44 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 180.00 | 27.20 | 27.55 | 27.38 | 27.20 | +3.30 | +13.81% | 0.15 | 41 | 360 | 1.04 | -0.84 | 0.01 | -0.40 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 182.50 | 29.30 | 29.95 | 29.63 | 26.48 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.08 | -0.86 | 0.01 | -0.36 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 185.00 | 31.35 | 32.00 | 31.68 | 30.16 | +2.89 | +10.60% | 0.17 | 48 | 27 | 1.01 | -0.88 | 0.01 | -0.32 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 187.50 | 33.10 | 35.00 | 34.05 | 30.25 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.28 | -0.90 | 0.01 | -0.28 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 190.00 | 35.85 | 37.05 | 36.45 | 35.05 | +2.40 | +7.36% | 0.19 | 26 | 32 | 1.02 | -0.92 | 0.01 | -0.25 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 192.50 | 37.95 | 39.70 | 38.83 | % | 0.20 | 0 | 0 | 1.33 | -0.93 | 0.01 | -0.21 | 8/1/2025 3:59:55 PM EST | |||
| 195.00 | 40.65 | 41.45 | 41.05 | 41.45 | +5.25 | +14.51% | 0.21 | 58 | 6 | 1.20 | -0.94 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 197.50 | 42.65 | 44.85 | 43.75 | 42.95 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.47 | -0.95 | 0.00 | -0.16 | 7/28/2025 | 8/1/2025 3:59:55 PM EST |
| 200.00 | 45.45 | 47.05 | 46.25 | 45.95 | +5.35 | +13.18% | 0.23 | 17 | 4 | 1.12 | -0.96 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 202.50 | 47.70 | 49.50 | 48.60 | % | 0.24 | 0 | 0 | 1.49 | -0.97 | 0.00 | -0.12 | 8/1/2025 3:59:55 PM EST | |||
| 205.00 | 50.50 | 52.05 | 51.28 | 47.90 | +2.45 | +5.40% | 0.25 | 30 | 46 | 1.55 | -0.97 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 207.50 | 52.90 | 54.55 | 53.73 | % | 0.26 | 0 | 0 | 1.59 | -0.98 | 0.00 | -0.08 | 8/1/2025 3:59:55 PM EST | |||
| 210.00 | 54.50 | 57.05 | 55.78 | 53.99 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.64 | -0.98 | 0.00 | -0.07 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 212.50 | 56.95 | 59.75 | 58.35 | % | 0.27 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.06 | 8/1/2025 3:59:55 PM EST | |||
| 215.00 | 59.45 | 62.05 | 60.75 | % | 0.28 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.05 | 8/1/2025 3:59:55 PM EST | |||
| 220.00 | 65.05 | 66.95 | 66.00 | 65.40 | % | 0.30 | 5 | 0 | 1.79 | -0.99 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 225.00 | 69.50 | 72.60 | 71.05 | % | 0.32 | 0 | 0 | 1.94 | -1.00 | 0.00 | -0.02 | 8/1/2025 3:59:55 PM EST | |||
| 230.00 | 75.15 | 76.95 | 76.05 | 73.82 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.95 | -1.00 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 240.00 | 85.35 | 86.95 | 86.15 | 83.81 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.10 | -1.00 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |