Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $182.68 as of 8/12/2025 1:38:29 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 | 151.35 | 152.30 | 151.83 | 150.88 | +0.53 | +0.36% | 4.34 | 11 | 459 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 37.50 | 148.35 | 150.45 | 149.40 | 146.36 | -2.68 | -1.80% | 3.98 | 1 | 84 | 8.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 40.00 | 146.05 | 147.45 | 146.75 | 146.68 | +0.13 | +0.09% | 3.67 | 7 | 295 | 9.47 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 42.50 | 143.60 | 144.65 | 144.13 | 144.23 | +3.08 | +2.19% | 3.39 | 6 | 380 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 45.00 | 141.15 | 142.00 | 141.58 | 138.70 | 0.00 | 0.00% | 3.15 | 0 | 377 | 7.11 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 47.50 | 138.85 | 139.55 | 139.20 | 137.45 | 0.00 | 0.00% | 2.93 | 0 | 77 | 8.43 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 50.00 | 136.35 | 137.15 | 136.75 | 136.19 | +0.66 | +0.49% | 2.73 | 18 | 544 | 8.06 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 55.00 | 131.55 | 131.90 | 131.73 | 129.14 | -1.06 | -0.82% | 2.40 | 1 | 543 | 6.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 60.00 | 125.80 | 127.90 | 126.85 | 126.30 | +0.15 | +0.12% | 2.11 | 47 | 605 | 6.87 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 62.50 | 123.65 | 124.50 | 124.08 | 122.40 | 0.00 | 0.00% | 1.99 | 0 | 172 | 5.63 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 65.00 | 120.75 | 122.20 | 121.48 | 119.95 | 0.00 | 0.00% | 1.87 | 0 | 424 | 5.55 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 67.50 | 118.10 | 119.50 | 118.80 | 107.23 | 0.00 | 0.00% | 1.76 | 0 | 197 | 5.25 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:50 PM EST |
| 70.00 | 116.50 | 116.95 | 116.73 | 113.43 | -0.08 | -0.07% | 1.67 | 5 | 863 | 5.07 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 72.50 | 113.30 | 114.45 | 113.88 | 113.50 | +3.28 | +2.98% | 1.57 | 50 | 318 | 5.41 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 75.00 | 111.30 | 111.95 | 111.63 | 111.00 | +3.22 | +2.99% | 1.49 | 2 | 1,042 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 77.50 | 108.55 | 110.30 | 109.43 | 107.98 | 0.00 | 0.00% | 1.41 | 0 | 248 | 5.62 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 80.00 | 106.10 | 107.05 | 106.58 | 106.12 | +1.99 | +1.92% | 1.33 | 5 | 1,792 | 4.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 82.50 | 103.50 | 104.75 | 104.13 | 103.04 | 0.00 | 0.00% | 1.26 | 0 | 492 | 4.91 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 85.00 | 101.40 | 102.05 | 101.73 | 101.29 | +2.54 | +2.58% | 1.20 | 41 | 1,576 | 4.63 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 87.50 | 98.80 | 99.55 | 99.18 | 98.18 | +2.14 | +2.23% | 1.13 | 1 | 241 | 4.21 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 90.00 | 96.25 | 97.05 | 96.65 | 96.24 | +1.04 | +1.10% | 1.07 | 18 | 2,034 | 3.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 92.50 | 93.65 | 94.55 | 94.10 | 93.05 | +2.75 | +3.05% | 1.02 | 50 | 439 | 3.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 95.00 | 91.35 | 92.10 | 91.73 | 90.90 | +3.81 | +4.38% | 0.97 | 8 | 1,429 | 4.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 97.50 | 88.55 | 89.80 | 89.18 | 89.12 | +4.26 | +5.02% | 0.91 | 12 | 362 | 4.21 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 100.00 | 86.40 | 86.85 | 86.63 | 86.79 | +4.27 | +5.18% | 0.87 | 32 | 2,880 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 105.00 | 81.35 | 82.00 | 81.68 | 81.03 | +3.63 | +4.69% | 0.78 | 23 | 3,544 | 3.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 110.00 | 76.55 | 76.85 | 76.70 | 76.68 | +4.01 | +5.52% | 0.70 | 23 | 4,304 | 2.49 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 115.00 | 71.55 | 71.85 | 71.70 | 71.70 | +4.49 | +6.69% | 0.62 | 12 | 4,199 | 2.29 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 120.00 | 66.60 | 66.90 | 66.75 | 66.70 | +3.47 | +5.49% | 0.56 | 144 | 6,279 | 2.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 125.00 | 61.60 | 62.00 | 61.80 | 61.15 | +3.89 | +6.80% | 0.49 | 26 | 1,871 | 1.92 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 130.00 | 56.60 | 56.85 | 56.73 | 56.50 | +3.02 | +5.65% | 0.44 | 68 | 3,641 | 1.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 135.00 | 51.60 | 51.85 | 51.73 | 51.74 | +4.24 | +8.93% | 0.38 | 36 | 2,307 | 1.66 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 136.00 | 50.30 | 52.00 | 51.15 | 51.10 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:50 PM EST |
| 137.00 | 48.70 | 50.25 | 49.48 | 47.69 | 0.00 | 0.00% | 0.36 | 0 | 8 | 2.04 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 138.00 | 48.15 | 49.45 | 48.80 | 45.30 | 0.00 | 0.00% | 0.35 | 0 | 271 | 1.97 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 139.00 | 47.45 | 48.05 | 47.75 | 46.32 | 0.00 | 0.00% | 0.34 | 0 | 99 | 2.25 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 140.00 | 46.60 | 47.00 | 46.80 | 46.25 | +3.58 | +8.39% | 0.33 | 90 | 4,888 | 1.49 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 141.00 | 45.35 | 46.35 | 45.85 | 42.30 | 0.00 | 0.00% | 0.33 | 0 | 131 | 2.07 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 142.00 | 43.55 | 45.40 | 44.48 | 44.15 | +0.75 | +1.73% | 0.31 | 1 | 305 | 2.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 143.00 | 42.95 | 44.10 | 43.53 | 42.25 | 0.00 | 0.00% | 0.30 | 0 | 98 | 1.64 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 144.00 | 41.30 | 43.60 | 42.45 | 39.43 | -0.17 | -0.43% | 0.29 | 2 | 185 | 1.60 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 145.00 | 41.60 | 41.90 | 41.75 | 42.04 | +4.49 | +11.96% | 0.29 | 90 | 6,376 | 1.32 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 146.00 | 40.45 | 41.25 | 40.85 | 38.31 | +0.91 | +2.44% | 0.28 | 4 | 452 | 1.57 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 147.00 | 39.05 | 41.60 | 40.33 | 36.24 | -3.95 | -9.83% | 0.27 | 9 | 259 | 1.32 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 148.00 | 38.40 | 39.50 | 38.95 | 34.52 | -3.43 | -9.04% | 0.26 | 6 | 1,311 | 1.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 149.00 | 37.40 | 38.50 | 37.95 | 34.95 | +1.10 | +3.25% | 0.25 | 4 | 2,178 | 1.54 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 150.00 | 36.65 | 36.90 | 36.78 | 36.53 | +4.23 | +13.10% | 0.25 | 182 | 7,615 | 1.16 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 152.50 | 34.10 | 35.20 | 34.65 | 34.18 | +4.06 | +13.48% | 0.23 | 11 | 1,632 | 1.59 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 155.00 | 31.65 | 31.85 | 31.75 | 31.94 | +4.39 | +15.94% | 0.20 | 69 | 8,631 | 1.01 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 157.50 | 29.20 | 29.40 | 29.30 | 28.50 | +3.12 | +12.30% | 0.19 | 29 | 1,316 | 0.93 | 1.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 160.00 | 26.65 | 26.90 | 26.78 | 26.90 | +4.15 | +18.25% | 0.17 | 1,036 | 8,568 | 0.90 | 0.99 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 162.50 | 24.20 | 24.40 | 24.30 | 24.40 | +4.35 | +21.70% | 0.15 | 150 | 2,049 | 0.82 | 0.98 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 165.00 | 21.75 | 21.95 | 21.85 | 21.73 | +3.58 | +19.73% | 0.13 | 413 | 6,742 | 0.74 | 0.98 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 167.50 | 19.30 | 19.50 | 19.40 | 19.32 | +3.52 | +22.28% | 0.12 | 117 | 943 | 0.60 | 0.96 | 0.01 | -0.17 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 170.00 | 16.85 | 17.05 | 16.95 | 16.74 | +3.24 | +24.00% | 0.10 | 830 | 6,444 | 0.59 | 0.95 | 0.01 | -0.22 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 172.50 | 14.45 | 14.65 | 14.55 | 13.90 | +2.67 | +23.78% | 0.08 | 324 | 2,124 | 0.56 | 0.92 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 175.00 | 12.10 | 12.30 | 12.20 | 12.00 | +2.80 | +30.44% | 0.07 | 905 | 10,452 | 0.53 | 0.89 | 0.02 | -0.32 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 177.50 | 9.80 | 9.95 | 9.88 | 10.05 | +2.80 | +38.63% | 0.06 | 615 | 6,135 | 0.52 | 0.85 | 0.03 | -0.37 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 180.00 | 7.70 | 7.85 | 7.78 | 7.75 | +2.25 | +40.91% | 0.04 | 3,517 | 16,208 | 0.49 | 0.79 | 0.03 | -0.42 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 182.50 | 5.80 | 5.90 | 5.85 | 5.95 | +1.85 | +45.13% | 0.03 | 6,154 | 11,066 | 0.48 | 0.69 | 0.04 | -0.48 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 185.00 | 4.10 | 4.20 | 4.15 | 4.10 | +1.24 | +43.36% | 0.02 | 21,042 | 34,912 | 0.47 | 0.58 | 0.05 | -0.52 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 187.50 | 2.81 | 2.85 | 2.83 | 2.84 | +0.89 | +45.65% | 0.02 | 18,367 | 23,713 | 0.46 | 0.45 | 0.05 | -0.52 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 190.00 | 1.80 | 1.82 | 1.81 | 1.79 | +0.51 | +39.85% | 0.01 | 22,944 | 35,087 | 0.46 | 0.33 | 0.05 | -0.47 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 192.50 | 1.10 | 1.12 | 1.11 | 1.13 | +0.31 | +37.81% | 0.01 | 6,490 | 19,849 | 0.45 | 0.23 | 0.04 | -0.39 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 195.00 | 0.65 | 0.67 | 0.66 | 0.67 | +0.15 | +28.85% | 0.00 | 8,195 | 10,941 | 0.46 | 0.15 | 0.03 | -0.30 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 197.50 | 0.37 | 0.39 | 0.38 | 0.40 | +0.08 | +25.00% | 0.00 | 3,215 | 4,226 | 0.47 | 0.09 | 0.02 | -0.22 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 200.00 | 0.21 | 0.22 | 0.22 | 0.22 | +0.01 | +4.77% | 0.00 | 17,332 | 24,503 | 0.48 | 0.06 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 202.50 | 0.11 | 0.12 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 2,048 | 3,913 | 0.48 | 0.03 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 205.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 1,347 | 5,035 | 0.50 | 0.02 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 207.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 423 | 1,365 | 0.53 | 0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 210.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 3,827 | 6,582 | 0.53 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 212.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1,433 | 961 | 0.56 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 215.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 529 | 2,601 | 0.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 217.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 103 | 883 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2,197 | 4,853 | 0.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 222.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 241 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 61 | 3,181 | 0.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,345 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,928 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 938 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:50 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 | 0 | 2,194 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:50 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 698 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:50 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,442 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:50 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,243 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 42 | 6,318 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,528 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,245 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 62.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,465 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:50 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 3,917 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 67.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,410 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 42 | 5,139 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 72.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,388 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:50 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,975 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:50 PM EST |
| 77.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,727 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 4,600 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 82.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,670 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,940 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 87.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,965 | 2.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 8,946 | 2.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 92.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,574 | 2.51 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 4,803 | 2.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 97.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,385 | 2.33 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 14,510 | 2.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 73 | 7,143 | 2.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 113 | 12,515 | 1.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 72 | 11,696 | 1.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 128 | 22,385 | 1.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 271 | 12,703 | 1.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 339 | 10,844 | 1.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 135.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 163 | 9,179 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 136.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 252 | 636 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 137.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 51 | 274 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 138.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 1,086 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 139.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 73 | 3,980 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 383 | 9,947 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 141.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 54 | 918 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 142.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 377 | 1,316 | 1.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 143.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 627 | 1,959 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 144.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 46 | 1,951 | 1.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 145.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 353 | 11,758 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 146.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 31 | 843 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 147.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 24 | 1,172 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 148.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 13 | 1,274 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 149.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 192 | 1,272 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 150.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 1,401 | 10,087 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 152.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 941 | 3,463 | 0.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 155.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 1,281 | 6,674 | 0.86 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 157.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 1,172 | 3,093 | 0.81 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 160.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.13 | -68.43% | 0.00 | 1,378 | 18,540 | 0.76 | -0.01 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 162.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.19 | -70.37% | 0.00 | 540 | 2,256 | 0.72 | -0.02 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 165.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.24 | -68.58% | 0.00 | 2,906 | 10,213 | 0.67 | -0.02 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 167.50 | 0.15 | 0.16 | 0.16 | 0.16 | -0.32 | -66.67% | 0.00 | 999 | 7,979 | 0.65 | -0.04 | 0.01 | -0.17 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 170.00 | 0.22 | 0.23 | 0.23 | 0.23 | -0.44 | -65.68% | 0.00 | 5,597 | 18,969 | 0.61 | -0.05 | 0.01 | -0.22 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 172.50 | 0.30 | 0.32 | 0.31 | 0.32 | -0.63 | -66.32% | 0.00 | 3,608 | 9,123 | 0.57 | -0.08 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 175.00 | 0.45 | 0.46 | 0.46 | 0.46 | -0.88 | -65.68% | 0.00 | 10,408 | 10,951 | 0.55 | -0.11 | 0.02 | -0.32 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 177.50 | 0.66 | 0.68 | 0.67 | 0.68 | -1.22 | -64.22% | 0.00 | 6,366 | 7,902 | 0.52 | -0.15 | 0.03 | -0.37 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 180.00 | 1.03 | 1.04 | 1.04 | 1.04 | -1.63 | -61.05% | 0.01 | 22,738 | 16,409 | 0.50 | -0.21 | 0.03 | -0.42 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 182.50 | 1.58 | 1.60 | 1.59 | 1.60 | -2.10 | -56.76% | 0.01 | 9,480 | 6,102 | 0.48 | -0.31 | 0.04 | -0.48 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 185.00 | 2.41 | 2.43 | 2.42 | 2.41 | -2.54 | -51.32% | 0.01 | 17,445 | 6,425 | 0.47 | -0.42 | 0.05 | -0.52 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 187.50 | 3.50 | 3.60 | 3.55 | 3.60 | -3.05 | -45.87% | 0.02 | 2,755 | 2,498 | 0.46 | -0.55 | 0.05 | -0.52 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 190.00 | 5.00 | 5.10 | 5.05 | 5.07 | -3.43 | -40.36% | 0.03 | 1,234 | 1,420 | 0.46 | -0.67 | 0.05 | -0.47 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 192.50 | 6.80 | 6.95 | 6.88 | 6.90 | -3.85 | -35.82% | 0.04 | 234 | 224 | 0.46 | -0.77 | 0.04 | -0.39 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 195.00 | 8.85 | 9.05 | 8.95 | 8.95 | -3.75 | -29.53% | 0.05 | 249 | 554 | 0.47 | -0.85 | 0.03 | -0.30 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 197.50 | 11.05 | 11.30 | 11.18 | 11.40 | -3.80 | -25.00% | 0.06 | 27 | 144 | 0.50 | -0.91 | 0.02 | -0.22 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 200.00 | 13.40 | 13.60 | 13.50 | 13.50 | -4.45 | -24.80% | 0.07 | 158 | 1,082 | 0.40 | -0.94 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 202.50 | 15.75 | 16.05 | 15.90 | 16.09 | -3.11 | -16.20% | 0.08 | 10 | 9 | 0.56 | -0.97 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 205.00 | 18.30 | 18.50 | 18.40 | 18.50 | -3.85 | -17.23% | 0.09 | 14 | 77 | 0.63 | -0.98 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 207.50 | 20.35 | 21.80 | 21.08 | 22.56 | 0.00 | 0.00% | 0.10 | 0 | 63 | 0.91 | -0.99 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 210.00 | 22.30 | 24.25 | 23.28 | 23.55 | -2.85 | -10.80% | 0.11 | 1 | 100 | 1.05 | -0.99 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 212.50 | 25.00 | 26.50 | 25.75 | 28.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 215.00 | 28.00 | 29.40 | 28.70 | 29.17 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 217.50 | 29.55 | 32.30 | 30.93 | 30.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:50 PM EST |
| 220.00 | 31.70 | 33.90 | 32.80 | 34.90 | -0.75 | -2.11% | 0.15 | 6 | 13 | 1.24 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 222.50 | 34.50 | 36.85 | 35.68 | % | 0.16 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:50 PM EST | |||
| 225.00 | 37.00 | 40.05 | 38.53 | 48.79 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:50 PM EST |
| 230.00 | 41.75 | 45.00 | 43.38 | 47.45 | % | 0.19 | 1 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST | |
| 240.00 | 51.75 | 55.40 | 53.58 | 55.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 250.00 | 62.45 | 65.40 | 63.93 | % | 0.26 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:50 PM EST | |||
| 260.00 | 72.05 | 75.40 | 73.73 | 75.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 270.00 | 81.65 | 85.40 | 83.53 | % | 0.31 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:50 PM EST | |||
| 280.00 | 91.85 | 95.40 | 93.63 | 94.81 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |