Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $182.68 as of 8/12/2025 12:23:13 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 | 149.20 | 150.95 | 150.08 | 147.23 | -3.12 | -2.08% | 4.29 | 1 | 459 | 8.41 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 37.50 | 146.75 | 149.15 | 147.95 | 146.36 | -2.68 | -1.80% | 3.95 | 1 | 84 | 8.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 40.00 | 144.85 | 146.65 | 145.75 | 145.46 | -1.09 | -0.75% | 3.64 | 2 | 295 | 8.87 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 42.50 | 142.55 | 143.85 | 143.20 | 141.15 | 0.00 | 0.00% | 3.37 | 0 | 380 | 7.56 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 45.00 | 140.10 | 141.15 | 140.63 | 138.70 | 0.00 | 0.00% | 3.13 | 0 | 377 | 8.20 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 47.50 | 137.45 | 139.35 | 138.40 | 137.45 | 0.00 | 0.00% | 2.91 | 0 | 77 | 7.81 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 50.00 | 134.30 | 135.95 | 135.13 | 134.01 | -1.52 | -1.13% | 2.70 | 17 | 544 | 8.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 55.00 | 130.20 | 130.75 | 130.48 | 129.14 | -1.06 | -0.82% | 2.37 | 1 | 543 | 6.36 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 60.00 | 124.20 | 125.70 | 124.95 | 125.75 | -0.40 | -0.32% | 2.08 | 45 | 605 | 7.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 62.50 | 122.50 | 123.40 | 122.95 | 122.40 | 0.00 | 0.00% | 1.97 | 0 | 172 | 6.79 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 65.00 | 119.50 | 121.25 | 120.38 | 119.95 | 0.00 | 0.00% | 1.85 | 0 | 424 | 6.66 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 67.50 | 117.05 | 119.00 | 118.03 | 107.23 | 0.00 | 0.00% | 1.75 | 0 | 197 | 5.73 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 10:58:48 AM EST |
| 70.00 | 114.60 | 115.85 | 115.23 | 113.43 | -0.08 | -0.07% | 1.65 | 5 | 863 | 5.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 72.50 | 111.40 | 113.25 | 112.33 | 111.62 | +1.40 | +1.27% | 1.55 | 49 | 318 | 5.87 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 75.00 | 110.05 | 110.90 | 110.48 | 109.50 | +1.72 | +1.60% | 1.47 | 1 | 1,042 | 5.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 77.50 | 107.25 | 108.60 | 107.93 | 107.98 | 0.00 | 0.00% | 1.39 | 0 | 248 | 4.86 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 80.00 | 105.05 | 106.05 | 105.55 | 104.13 | 0.00 | 0.00% | 1.32 | 0 | 1,792 | 4.47 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 82.50 | 101.65 | 103.45 | 102.55 | 103.04 | 0.00 | 0.00% | 1.24 | 0 | 492 | 4.88 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 85.00 | 100.00 | 101.25 | 100.63 | 98.97 | +0.22 | +0.23% | 1.18 | 30 | 1,576 | 4.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 87.50 | 97.20 | 98.50 | 97.85 | 98.18 | +2.14 | +2.23% | 1.12 | 1 | 241 | 4.78 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 90.00 | 94.55 | 95.80 | 95.18 | 95.50 | +0.30 | +0.32% | 1.06 | 12 | 2,034 | 4.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 92.50 | 92.55 | 93.35 | 92.95 | 93.05 | +2.75 | +3.05% | 1.00 | 50 | 439 | 4.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 95.00 | 89.80 | 90.65 | 90.23 | 90.32 | +3.23 | +3.71% | 0.95 | 7 | 1,429 | 3.54 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 97.50 | 87.10 | 88.85 | 87.98 | 87.76 | +2.90 | +3.42% | 0.90 | 11 | 362 | 4.44 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 100.00 | 84.80 | 85.60 | 85.20 | 85.33 | +2.81 | +3.41% | 0.85 | 26 | 2,880 | 3.35 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 105.00 | 80.15 | 80.90 | 80.53 | 80.09 | +2.69 | +3.48% | 0.77 | 22 | 3,544 | 3.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 110.00 | 74.85 | 75.50 | 75.18 | 74.98 | +2.31 | +3.18% | 0.68 | 8 | 4,304 | 2.50 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 115.00 | 70.20 | 70.50 | 70.35 | 70.52 | +3.31 | +4.93% | 0.61 | 11 | 4,199 | 2.29 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 120.00 | 65.20 | 65.55 | 65.38 | 65.45 | +2.22 | +3.52% | 0.54 | 136 | 6,279 | 2.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 125.00 | 60.25 | 60.55 | 60.40 | 60.61 | +3.35 | +5.86% | 0.48 | 18 | 1,871 | 2.12 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 130.00 | 54.90 | 55.55 | 55.23 | 55.24 | +1.76 | +3.30% | 0.42 | 66 | 3,641 | 1.73 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 135.00 | 50.25 | 50.55 | 50.40 | 50.53 | +3.03 | +6.38% | 0.37 | 25 | 2,307 | 1.63 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 136.00 | 47.85 | 50.25 | 49.05 | 51.10 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.04 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:48 AM EST |
| 137.00 | 47.10 | 49.05 | 48.08 | 47.69 | 0.00 | 0.00% | 0.35 | 0 | 8 | 2.11 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 138.00 | 46.90 | 47.95 | 47.43 | 45.30 | 0.00 | 0.00% | 0.34 | 0 | 271 | 2.17 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 139.00 | 45.40 | 47.55 | 46.48 | 46.32 | 0.00 | 0.00% | 0.33 | 0 | 99 | 2.12 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 140.00 | 45.20 | 45.60 | 45.40 | 45.46 | +2.79 | +6.54% | 0.32 | 77 | 4,888 | 1.52 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 141.00 | 43.70 | 44.90 | 44.30 | 42.30 | 0.00 | 0.00% | 0.31 | 0 | 131 | 2.08 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 142.00 | 43.15 | 44.35 | 43.75 | 43.40 | 0.00 | 0.00% | 0.31 | 0 | 305 | 1.90 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 143.00 | 42.10 | 43.10 | 42.60 | 42.25 | 0.00 | 0.00% | 0.30 | 0 | 98 | 1.64 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 144.00 | 40.30 | 42.05 | 41.18 | 39.43 | -0.17 | -0.43% | 0.29 | 2 | 185 | 1.69 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 145.00 | 40.20 | 40.70 | 40.45 | 40.53 | +2.98 | +7.94% | 0.28 | 81 | 6,376 | 1.60 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 146.00 | 38.15 | 40.60 | 39.38 | 38.31 | +0.91 | +2.44% | 0.27 | 4 | 452 | 1.78 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 147.00 | 38.00 | 39.40 | 38.70 | 36.24 | -3.95 | -9.83% | 0.26 | 9 | 259 | 1.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 148.00 | 37.10 | 37.80 | 37.45 | 34.52 | -3.43 | -9.04% | 0.25 | 6 | 1,311 | 1.56 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 149.00 | 36.10 | 36.85 | 36.48 | 34.95 | +1.10 | +3.25% | 0.24 | 4 | 2,178 | 1.52 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 150.00 | 35.30 | 35.55 | 35.43 | 35.43 | +3.13 | +9.69% | 0.24 | 156 | 7,615 | 1.18 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 152.50 | 32.55 | 33.20 | 32.88 | 33.03 | +2.91 | +9.67% | 0.22 | 9 | 1,632 | 1.34 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 155.00 | 30.30 | 30.55 | 30.43 | 30.71 | +3.16 | +11.47% | 0.20 | 42 | 8,631 | 1.01 | 0.99 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 157.50 | 27.90 | 28.10 | 28.00 | 28.24 | +2.86 | +11.27% | 0.18 | 28 | 1,316 | 0.93 | 0.99 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 160.00 | 25.40 | 25.60 | 25.50 | 25.60 | +2.85 | +12.53% | 0.16 | 992 | 8,568 | 0.88 | 0.98 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 162.50 | 22.95 | 23.10 | 23.03 | 23.26 | +3.21 | +16.01% | 0.14 | 135 | 2,049 | 0.63 | 0.98 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 165.00 | 20.40 | 20.65 | 20.53 | 20.35 | +2.20 | +12.13% | 0.12 | 297 | 6,742 | 0.62 | 0.96 | 0.01 | -0.19 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 167.50 | 17.95 | 18.20 | 18.08 | 18.25 | +2.45 | +15.51% | 0.11 | 104 | 943 | 0.61 | 0.95 | 0.01 | -0.24 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 170.00 | 15.60 | 15.80 | 15.70 | 15.70 | +2.20 | +16.30% | 0.09 | 509 | 6,444 | 0.59 | 0.93 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 172.50 | 13.20 | 13.40 | 13.30 | 13.36 | +2.13 | +18.97% | 0.08 | 303 | 2,124 | 0.56 | 0.90 | 0.02 | -0.33 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 175.00 | 10.90 | 11.05 | 10.98 | 11.13 | +1.93 | +20.98% | 0.06 | 718 | 10,452 | 0.54 | 0.86 | 0.03 | -0.38 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 177.50 | 8.70 | 8.85 | 8.78 | 8.90 | +1.65 | +22.76% | 0.05 | 530 | 6,135 | 0.51 | 0.80 | 0.03 | -0.44 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 180.00 | 6.65 | 6.80 | 6.73 | 6.83 | +1.33 | +24.19% | 0.04 | 2,345 | 16,208 | 0.50 | 0.71 | 0.04 | -0.50 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 182.50 | 4.85 | 4.95 | 4.90 | 4.90 | +0.80 | +19.52% | 0.03 | 5,479 | 11,066 | 0.48 | 0.60 | 0.05 | -0.53 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 185.00 | 3.40 | 3.50 | 3.45 | 3.40 | +0.54 | +18.89% | 0.02 | 18,230 | 34,912 | 0.47 | 0.48 | 0.05 | -0.53 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 187.50 | 2.21 | 2.25 | 2.23 | 2.26 | +0.31 | +15.90% | 0.01 | 14,297 | 23,713 | 0.46 | 0.36 | 0.05 | -0.48 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 190.00 | 1.36 | 1.39 | 1.38 | 1.39 | +0.11 | +8.60% | 0.01 | 18,859 | 35,087 | 0.46 | 0.25 | 0.04 | -0.39 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 192.50 | 0.79 | 0.81 | 0.80 | 0.81 | -0.01 | -1.22% | 0.00 | 5,219 | 19,849 | 0.46 | 0.17 | 0.03 | -0.30 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 195.00 | 0.45 | 0.47 | 0.46 | 0.45 | -0.07 | -13.47% | 0.00 | 6,457 | 10,941 | 0.47 | 0.11 | 0.02 | -0.22 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 197.50 | 0.25 | 0.27 | 0.26 | 0.27 | -0.05 | -15.63% | 0.00 | 2,403 | 4,226 | 0.48 | 0.07 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 200.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.06 | -28.58% | 0.00 | 16,450 | 24,503 | 0.50 | 0.04 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 202.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 1,721 | 3,913 | 0.52 | 0.03 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 205.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 1,115 | 5,035 | 0.54 | 0.02 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 207.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 373 | 1,365 | 0.56 | 0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 210.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 3,746 | 6,582 | 0.58 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 212.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1,347 | 961 | 0.62 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 215.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 485 | 2,601 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 217.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 62 | 883 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2,150 | 4,853 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 222.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 241 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 61 | 3,181 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,345 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 2,928 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 938 | 1.19 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:48 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 10:58:48 AM 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 10:58:48 AM 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 10:58:48 AM 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 10:58:48 AM 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 10:58:48 AM 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 10:58:48 AM 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 10:58:48 AM 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 10:58:48 AM 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 10:58:48 AM 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 10:58:48 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,917 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:58:48 AM EST |
| 67.50 | 0.00 | 0.04 | 0.02 | 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 10:58:48 AM 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 10:58:48 AM 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 10:58:48 AM 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 10:58:48 AM 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 10:58:48 AM 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 10:58:48 AM 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 10:58:48 AM 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 10:58:48 AM EST |
| 87.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,965 | 2.62 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 8,946 | 2.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 92.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,574 | 2.43 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 4,803 | 2.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 97.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,385 | 2.26 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 14,510 | 2.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 7,143 | 2.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 87 | 12,515 | 1.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 60 | 11,696 | 1.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 123 | 22,385 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 152 | 12,703 | 1.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 276 | 10,844 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 135.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 122 | 9,179 | 1.19 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 136.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 252 | 636 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 137.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 51 | 274 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 138.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 1,086 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 139.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 73 | 3,980 | 1.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 349 | 9,947 | 1.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 141.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 52 | 918 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 142.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 94 | 1,316 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 143.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 327 | 1,959 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 144.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 45 | 1,951 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 145.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 336 | 11,758 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 146.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 31 | 843 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 147.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 24 | 1,172 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 148.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 13 | 1,274 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 149.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 192 | 1,272 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 150.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 1,335 | 10,087 | 0.90 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 152.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 882 | 3,463 | 0.85 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 155.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 1,193 | 6,674 | 0.82 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 157.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 1,044 | 3,093 | 0.79 | -0.01 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 160.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.11 | -57.90% | 0.00 | 1,202 | 18,540 | 0.75 | -0.02 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 162.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.17 | -62.97% | 0.00 | 445 | 2,256 | 0.69 | -0.02 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 165.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.23 | -65.72% | 0.00 | 2,280 | 10,213 | 0.66 | -0.04 | 0.01 | -0.19 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 167.50 | 0.17 | 0.18 | 0.18 | 0.17 | -0.31 | -64.59% | 0.00 | 840 | 7,979 | 0.63 | -0.05 | 0.01 | -0.24 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 170.00 | 0.24 | 0.25 | 0.25 | 0.25 | -0.42 | -62.69% | 0.00 | 4,743 | 18,969 | 0.60 | -0.07 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 172.50 | 0.35 | 0.37 | 0.36 | 0.35 | -0.60 | -63.16% | 0.00 | 3,342 | 9,123 | 0.57 | -0.10 | 0.02 | -0.33 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 175.00 | 0.54 | 0.55 | 0.55 | 0.54 | -0.80 | -59.71% | 0.00 | 9,062 | 10,951 | 0.54 | -0.14 | 0.03 | -0.38 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 177.50 | 0.83 | 0.85 | 0.84 | 0.84 | -1.06 | -55.79% | 0.00 | 5,319 | 7,902 | 0.52 | -0.20 | 0.03 | -0.44 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 180.00 | 1.29 | 1.30 | 1.30 | 1.30 | -1.37 | -51.32% | 0.01 | 19,089 | 16,409 | 0.50 | -0.29 | 0.04 | -0.50 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 182.50 | 1.99 | 2.00 | 2.00 | 1.98 | -1.72 | -46.49% | 0.01 | 7,684 | 6,102 | 0.48 | -0.40 | 0.05 | -0.53 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 185.00 | 2.98 | 3.00 | 2.99 | 2.98 | -1.97 | -39.80% | 0.02 | 11,895 | 6,425 | 0.48 | -0.52 | 0.05 | -0.53 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 187.50 | 4.25 | 4.35 | 4.30 | 4.31 | -2.34 | -35.19% | 0.02 | 1,990 | 2,498 | 0.47 | -0.64 | 0.05 | -0.48 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 190.00 | 5.90 | 6.00 | 5.95 | 6.00 | -2.50 | -29.42% | 0.03 | 1,020 | 1,420 | 0.47 | -0.75 | 0.04 | -0.39 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 192.50 | 7.80 | 8.00 | 7.90 | 7.88 | -2.87 | -26.70% | 0.04 | 151 | 224 | 0.46 | -0.83 | 0.03 | -0.30 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 195.00 | 9.95 | 10.20 | 10.08 | 10.20 | -2.50 | -19.69% | 0.05 | 203 | 554 | 0.60 | -0.89 | 0.02 | -0.22 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 197.50 | 12.10 | 12.50 | 12.30 | 12.60 | -2.60 | -17.11% | 0.06 | 24 | 144 | 0.77 | -0.93 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 200.00 | 14.65 | 14.90 | 14.78 | 14.80 | -3.15 | -17.55% | 0.07 | 113 | 1,082 | 0.53 | -0.96 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 202.50 | 17.05 | 17.35 | 17.20 | 18.70 | -0.50 | -2.61% | 0.08 | 8 | 9 | 0.90 | -0.97 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 205.00 | 19.55 | 19.80 | 19.68 | 21.50 | -0.85 | -3.81% | 0.10 | 3 | 77 | 0.95 | -0.98 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 207.50 | 21.45 | 23.40 | 22.43 | 22.56 | 0.00 | 0.00% | 0.11 | 0 | 63 | 0.92 | -0.99 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 210.00 | 23.80 | 25.10 | 24.45 | 26.40 | 0.00 | 0.00% | 0.12 | 0 | 100 | 1.18 | -0.99 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 212.50 | 26.65 | 28.45 | 27.55 | 28.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 215.00 | 28.60 | 30.05 | 29.33 | 29.17 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 217.50 | 31.10 | 33.35 | 32.23 | 30.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:48 AM EST |
| 220.00 | 34.10 | 34.95 | 34.53 | 34.90 | -0.75 | -2.11% | 0.16 | 6 | 13 | 1.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 222.50 | 35.55 | 38.85 | 37.20 | % | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:48 AM EST | |||
| 225.00 | 39.10 | 40.60 | 39.85 | 48.79 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:58:48 AM EST |
| 230.00 | 43.55 | 45.20 | 44.38 | 47.45 | % | 0.19 | 1 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST | |
| 240.00 | 52.75 | 56.60 | 54.68 | 55.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 250.00 | 62.75 | 66.50 | 64.63 | % | 0.26 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:48 AM EST | |||
| 260.00 | 72.75 | 76.50 | 74.63 | 75.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 270.00 | 82.75 | 86.60 | 84.68 | % | 0.31 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:48 AM EST | |||
| 280.00 | 92.80 | 96.60 | 94.70 | 94.81 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |