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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 109.60 | 111.35 | 110.48 | 108.64 | 0.00 | 0.00% | 1.47 | 0 | 50 | 2.29 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:58:48 AM EST |
| 80.00 | 104.20 | 106.00 | 105.10 | 103.25 | 0.00 | 0.00% | 1.31 | 0 | 371 | 2.10 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 85.00 | 99.80 | 101.05 | 100.43 | 100.20 | 0.00 | 0.00% | 1.18 | 0 | 294 | 1.96 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 90.00 | 95.20 | 96.25 | 95.73 | 89.33 | 0.00 | 0.00% | 1.06 | 0 | 111 | 1.91 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:58:48 AM EST |
| 95.00 | 90.20 | 90.90 | 90.55 | 63.43 | 0.00 | 0.00% | 0.95 | 0 | 41 | 1.65 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:58:48 AM EST |
| 100.00 | 84.70 | 86.30 | 85.50 | 85.76 | 0.00 | 0.00% | 0.85 | 0 | 31 | 1.74 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 105.00 | 80.20 | 81.05 | 80.63 | 77.20 | -3.54 | -4.39% | 0.77 | 1 | 35 | 1.53 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 110.00 | 75.00 | 75.80 | 75.40 | 73.50 | -1.47 | -1.97% | 0.69 | 2 | 52 | 1.10 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 115.00 | 69.50 | 71.80 | 70.65 | 70.11 | 0.00 | 0.00% | 0.61 | 0 | 198 | 1.31 | 1.00 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 120.00 | 64.60 | 66.05 | 65.33 | 65.54 | 0.00 | 0.00% | 0.54 | 0 | 153 | 1.15 | 0.99 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 125.00 | 60.65 | 61.15 | 60.90 | 57.77 | 0.00 | 0.00% | 0.49 | 0 | 74 | 1.00 | 0.99 | 0.00 | -0.04 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 127.00 | 58.55 | 59.10 | 58.83 | 56.04 | +1.80 | +3.32% | 0.46 | 2 | 17 | 1.00 | 0.99 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 128.00 | 57.60 | 58.25 | 57.93 | 59.38 | 0.00 | 0.00% | 0.45 | 0 | 94 | 1.00 | 0.99 | 0.00 | -0.05 | 8/8/2025 | 8/12/2025 10:58:48 AM EST |
| 129.00 | 56.55 | 57.15 | 56.85 | 32.43 | 0.00 | 0.00% | 0.44 | 0 | 6 | 0.95 | 0.99 | 0.00 | -0.05 | 8/4/2025 | 8/12/2025 10:58:48 AM EST |
| 130.00 | 55.55 | 56.30 | 55.93 | 56.03 | +0.45 | +0.81% | 0.43 | 5 | 82 | 0.71 | 0.99 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 131.00 | 54.55 | 55.60 | 55.08 | 47.12 | 0.00 | 0.00% | 0.42 | 0 | 55 | 0.97 | 0.98 | 0.00 | -0.06 | 8/6/2025 | 8/12/2025 10:58:48 AM EST |
| 132.00 | 53.55 | 54.20 | 53.88 | 50.91 | -0.94 | -1.82% | 0.41 | 1 | 38 | 1.00 | 0.98 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 133.00 | 52.75 | 54.15 | 53.45 | 52.30 | 0.00 | 0.00% | 0.40 | 0 | 117 | 0.78 | 0.98 | 0.00 | -0.06 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 134.00 | 51.75 | 52.40 | 52.08 | 51.12 | 0.00 | 0.00% | 0.39 | 0 | 200 | 0.84 | 0.98 | 0.00 | -0.06 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 135.00 | 49.95 | 51.20 | 50.58 | 50.70 | 0.00 | 0.00% | 0.37 | 0 | 152 | 0.85 | 0.98 | 0.00 | -0.07 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 136.00 | 49.65 | 50.35 | 50.00 | 49.91 | 0.00 | 0.00% | 0.37 | 0 | 27 | 0.90 | 0.98 | 0.00 | -0.07 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 137.00 | 48.60 | 49.45 | 49.03 | 46.58 | 0.00 | 0.00% | 0.36 | 0 | 19 | 0.65 | 0.97 | 0.00 | -0.07 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 138.00 | 47.65 | 48.35 | 48.00 | 47.93 | 0.00 | 0.00% | 0.35 | 0 | 45 | 0.85 | 0.97 | 0.00 | -0.08 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 139.00 | 46.30 | 47.30 | 46.80 | 47.00 | +7.21 | +18.12% | 0.34 | 1 | 26 | 0.81 | 0.97 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 140.00 | 45.05 | 46.25 | 45.65 | 44.33 | 0.00 | 0.00% | 0.33 | 0 | 321 | 0.67 | 0.97 | 0.00 | -0.08 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 141.00 | 43.95 | 45.70 | 44.83 | 43.00 | -3.40 | -7.33% | 0.32 | 2 | 53 | 0.76 | 0.97 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 142.00 | 43.70 | 44.45 | 44.08 | 41.75 | 0.00 | 0.00% | 0.31 | 0 | 59 | 0.59 | 0.96 | 0.00 | -0.09 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 143.00 | 42.70 | 43.50 | 43.10 | 43.77 | 0.00 | 0.00% | 0.30 | 0 | 43 | 0.58 | 0.96 | 0.00 | -0.09 | 8/8/2025 | 8/12/2025 10:58:48 AM EST |
| 144.00 | 41.75 | 42.60 | 42.18 | 43.52 | 0.00 | 0.00% | 0.29 | 0 | 64 | 0.58 | 0.96 | 0.00 | -0.09 | 8/8/2025 | 8/12/2025 10:58:48 AM EST |
| 145.00 | 40.50 | 41.40 | 40.95 | 39.30 | -3.77 | -8.76% | 0.28 | 3 | 89 | 0.66 | 0.96 | 0.00 | -0.10 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 146.00 | 39.80 | 40.30 | 40.05 | 37.42 | 0.00 | 0.00% | 0.27 | 0 | 64 | 0.58 | 0.95 | 0.00 | -0.10 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 147.00 | 39.00 | 39.45 | 39.23 | 37.43 | 0.00 | 0.00% | 0.27 | 0 | 98 | 0.74 | 0.95 | 0.00 | -0.10 | 8/7/2025 | 8/12/2025 10:58:48 AM EST |
| 148.00 | 37.90 | 38.60 | 38.25 | 36.04 | -3.42 | -8.67% | 0.26 | 9 | 71 | 0.56 | 0.95 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 149.00 | 37.10 | 37.30 | 37.20 | 36.80 | -0.13 | -0.36% | 0.25 | 1 | 324 | 0.74 | 0.94 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 150.00 | 35.95 | 36.40 | 36.18 | 35.50 | +1.80 | +5.35% | 0.24 | 4 | 518 | 0.64 | 0.94 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 152.50 | 32.75 | 33.95 | 33.35 | 31.95 | +0.91 | +2.94% | 0.22 | 14 | 159 | 0.64 | 0.93 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 155.00 | 31.30 | 31.50 | 31.40 | 31.44 | +2.84 | +9.93% | 0.20 | 15 | 710 | 0.55 | 0.92 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 157.50 | 28.85 | 29.10 | 28.98 | 29.07 | +1.28 | +4.61% | 0.18 | 26 | 255 | 0.55 | 0.91 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 160.00 | 26.50 | 26.75 | 26.63 | 26.65 | +1.53 | +6.10% | 0.17 | 88 | 1,111 | 0.53 | 0.90 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 162.50 | 24.25 | 24.50 | 24.38 | 22.80 | +0.31 | +1.38% | 0.15 | 4 | 517 | 0.51 | 0.88 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 165.00 | 22.00 | 22.25 | 22.13 | 21.00 | +1.10 | +5.53% | 0.13 | 24 | 629 | 0.50 | 0.86 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 167.50 | 19.80 | 20.25 | 20.03 | 18.40 | +0.26 | +1.44% | 0.12 | 11 | 430 | 0.49 | 0.84 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 170.00 | 17.70 | 18.00 | 17.85 | 17.86 | +1.71 | +10.59% | 0.11 | 53 | 3,084 | 0.48 | 0.81 | 0.01 | -0.17 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 172.50 | 15.70 | 15.85 | 15.78 | 15.68 | +1.94 | +14.12% | 0.09 | 13 | 1,225 | 0.47 | 0.78 | 0.02 | -0.18 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 175.00 | 13.80 | 13.95 | 13.88 | 13.95 | +1.83 | +15.10% | 0.08 | 120 | 1,223 | 0.46 | 0.73 | 0.02 | -0.19 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 177.50 | 12.05 | 12.20 | 12.13 | 12.27 | +1.82 | +17.42% | 0.07 | 32 | 345 | 0.46 | 0.68 | 0.02 | -0.20 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 180.00 | 10.40 | 10.55 | 10.48 | 10.60 | +1.42 | +15.47% | 0.06 | 151 | 2,198 | 0.46 | 0.63 | 0.02 | -0.21 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 182.50 | 8.90 | 9.00 | 8.95 | 9.00 | +1.00 | +12.50% | 0.05 | 433 | 1,039 | 0.45 | 0.57 | 0.02 | -0.22 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 185.00 | 7.55 | 7.65 | 7.60 | 7.60 | +0.85 | +12.60% | 0.04 | 762 | 1,526 | 0.45 | 0.52 | 0.02 | -0.22 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 187.50 | 6.30 | 6.45 | 6.38 | 6.36 | +0.81 | +14.60% | 0.03 | 300 | 894 | 0.45 | 0.46 | 0.02 | -0.22 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 190.00 | 5.25 | 5.35 | 5.30 | 5.35 | +0.60 | +12.64% | 0.03 | 665 | 2,363 | 0.45 | 0.41 | 0.02 | -0.21 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 192.50 | 4.30 | 4.40 | 4.35 | 4.44 | +0.54 | +13.85% | 0.02 | 104 | 2,465 | 0.44 | 0.36 | 0.02 | -0.21 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 195.00 | 3.50 | 3.60 | 3.55 | 3.55 | +0.45 | +14.52% | 0.02 | 199 | 1,290 | 0.44 | 0.31 | 0.02 | -0.20 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 197.50 | 2.88 | 2.94 | 2.91 | 2.98 | +0.38 | +14.62% | 0.01 | 34 | 384 | 0.44 | 0.27 | 0.02 | -0.18 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 200.00 | 2.32 | 2.39 | 2.36 | 2.36 | +0.26 | +12.39% | 0.01 | 543 | 2,733 | 0.44 | 0.23 | 0.02 | -0.17 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 202.50 | 1.87 | 1.93 | 1.90 | 1.93 | +0.21 | +12.21% | 0.01 | 338 | 405 | 0.45 | 0.20 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 205.00 | 1.51 | 1.56 | 1.54 | 1.54 | +0.12 | +8.46% | 0.01 | 79 | 1,037 | 0.45 | 0.17 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 207.50 | 1.21 | 1.26 | 1.24 | 1.21 | -0.06 | -4.73% | 0.01 | 45 | 174 | 0.45 | 0.14 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 210.00 | 0.97 | 1.01 | 0.99 | 1.00 | +0.06 | +6.39% | 0.00 | 140 | 1,090 | 0.46 | 0.11 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 212.50 | 0.78 | 0.82 | 0.80 | 0.80 | -0.08 | -9.10% | 0.00 | 20 | 152 | 0.46 | 0.09 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 215.00 | 0.63 | 0.67 | 0.65 | 0.66 | +0.01 | +1.54% | 0.00 | 36 | 946 | 0.47 | 0.08 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 217.50 | 0.51 | 0.55 | 0.53 | 0.47 | -0.07 | -12.97% | 0.00 | 19 | 94 | 0.47 | 0.06 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 220.00 | 0.42 | 0.45 | 0.44 | 0.44 | -0.02 | -4.35% | 0.00 | 26 | 739 | 0.48 | 0.05 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 222.50 | 0.31 | 0.39 | 0.35 | 0.30 | -0.09 | -23.08% | 0.00 | 1 | 73 | 0.48 | 0.04 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 225.00 | 0.28 | 0.34 | 0.31 | 0.28 | -0.02 | -6.67% | 0.00 | 6 | 257 | 0.48 | 0.03 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 230.00 | 0.16 | 0.23 | 0.20 | 0.20 | -0.02 | -9.10% | 0.00 | 39 | 482 | 0.50 | 0.02 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 240.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 44 | 600 | 0.55 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 250.00 | 0.01 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.61 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 260.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.67 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 270.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.73 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 280.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.40 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 52 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 85.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 397 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,106 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:58:48 AM EST |
| 95.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 530 | 1.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 100.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 28 | 472 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 105.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 383 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 110.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 16 | 1,152 | 0.98 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 115.00 | 0.07 | 0.13 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 21 | 641 | 0.94 | 0.00 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 120.00 | 0.09 | 0.16 | 0.13 | 0.14 | -0.02 | -12.50% | 0.00 | 403 | 2,633 | 0.90 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 125.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.04 | -20.00% | 0.00 | 33 | 577 | 0.85 | -0.01 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 127.00 | 0.16 | 0.20 | 0.18 | 0.15 | -0.09 | -37.50% | 0.00 | 8 | 217 | 0.82 | -0.01 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 128.00 | 0.14 | 0.21 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.81 | -0.01 | 0.00 | -0.05 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 129.00 | 0.15 | 0.23 | 0.19 | 0.24 | -0.02 | -7.70% | 0.00 | 10 | 134 | 0.81 | -0.01 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 130.00 | 0.20 | 0.22 | 0.21 | 0.20 | -0.07 | -25.93% | 0.00 | 52 | 1,863 | 0.81 | -0.01 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 131.00 | 0.14 | 0.25 | 0.20 | 0.22 | -0.03 | -12.00% | 0.00 | 3 | 77 | 0.79 | -0.02 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 132.00 | 0.20 | 0.24 | 0.22 | 0.25 | -0.04 | -13.80% | 0.00 | 3 | 173 | 0.78 | -0.02 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 133.00 | 0.19 | 0.27 | 0.23 | 0.30 | -0.03 | -9.10% | 0.00 | 1 | 224 | 0.77 | -0.02 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 134.00 | 0.20 | 0.26 | 0.23 | 0.28 | -0.02 | -6.67% | 0.00 | 2 | 173 | 0.78 | -0.02 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 135.00 | 0.23 | 0.29 | 0.26 | 0.23 | -0.11 | -32.36% | 0.00 | 20 | 990 | 0.76 | -0.02 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 136.00 | 0.22 | 0.30 | 0.26 | 0.34 | 0.00 | 0.00% | 0.00 | 4 | 181 | 0.75 | -0.02 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 137.00 | 0.23 | 0.29 | 0.26 | 0.32 | -0.03 | -8.58% | 0.00 | 9 | 380 | 0.73 | -0.03 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 138.00 | 0.28 | 0.30 | 0.29 | 0.36 | +0.01 | +2.86% | 0.00 | 5 | 126 | 0.73 | -0.03 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 139.00 | 0.27 | 0.34 | 0.31 | 0.39 | -0.01 | -2.50% | 0.00 | 2 | 142 | 0.72 | -0.03 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 140.00 | 0.29 | 0.35 | 0.32 | 0.32 | -0.10 | -23.81% | 0.00 | 83 | 1,288 | 0.71 | -0.03 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 141.00 | 0.29 | 0.37 | 0.33 | 0.46 | +0.04 | +9.53% | 0.00 | 3 | 81 | 0.69 | -0.03 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 142.00 | 0.28 | 0.39 | 0.34 | 0.36 | -0.14 | -28.00% | 0.00 | 4 | 225 | 0.69 | -0.04 | 0.00 | -0.09 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 143.00 | 0.30 | 0.40 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.68 | -0.04 | 0.00 | -0.09 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 144.00 | 0.33 | 0.42 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.68 | -0.04 | 0.00 | -0.09 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 145.00 | 0.40 | 0.43 | 0.42 | 0.40 | -0.20 | -33.34% | 0.00 | 46 | 976 | 0.67 | -0.04 | 0.00 | -0.10 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 146.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.24 | -37.50% | 0.00 | 2 | 351 | 0.66 | -0.05 | 0.00 | -0.10 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 147.00 | 0.42 | 0.48 | 0.45 | 0.44 | -0.20 | -31.25% | 0.00 | 3 | 209 | 0.65 | -0.05 | 0.00 | -0.10 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 148.00 | 0.41 | 0.50 | 0.46 | 0.46 | -0.21 | -31.35% | 0.00 | 2 | 475 | 0.64 | -0.05 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 149.00 | 0.44 | 0.52 | 0.48 | 0.57 | -0.13 | -18.58% | 0.00 | 10 | 489 | 0.62 | -0.06 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 150.00 | 0.52 | 0.55 | 0.54 | 0.56 | -0.24 | -30.00% | 0.00 | 400 | 1,975 | 0.62 | -0.06 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 152.50 | 0.59 | 0.61 | 0.60 | 0.61 | -0.32 | -34.41% | 0.00 | 25 | 366 | 0.60 | -0.07 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 155.00 | 0.67 | 0.71 | 0.69 | 0.69 | -0.39 | -36.12% | 0.00 | 58 | 1,379 | 0.58 | -0.08 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 157.50 | 0.78 | 0.82 | 0.80 | 0.81 | -0.44 | -35.20% | 0.01 | 63 | 488 | 0.56 | -0.09 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 160.00 | 0.93 | 0.97 | 0.95 | 0.95 | -0.45 | -32.15% | 0.01 | 675 | 4,185 | 0.54 | -0.10 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 162.50 | 1.11 | 1.14 | 1.13 | 1.13 | -0.64 | -36.16% | 0.01 | 107 | 1,012 | 0.52 | -0.12 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 165.00 | 1.35 | 1.39 | 1.37 | 1.36 | -0.68 | -33.34% | 0.01 | 2,106 | 3,015 | 0.51 | -0.14 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 167.50 | 1.65 | 1.70 | 1.68 | 1.67 | -0.80 | -32.39% | 0.01 | 114 | 890 | 0.50 | -0.16 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 170.00 | 2.03 | 2.10 | 2.07 | 2.04 | -0.96 | -32.00% | 0.01 | 3,861 | 2,429 | 0.49 | -0.19 | 0.01 | -0.17 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 172.50 | 2.50 | 2.57 | 2.54 | 2.55 | -1.25 | -32.90% | 0.01 | 370 | 960 | 0.48 | -0.22 | 0.02 | -0.18 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 175.00 | 3.05 | 3.20 | 3.13 | 3.13 | -1.22 | -28.05% | 0.02 | 558 | 2,614 | 0.47 | -0.27 | 0.02 | -0.19 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 177.50 | 3.80 | 3.90 | 3.85 | 3.88 | -1.32 | -25.39% | 0.02 | 57 | 3,554 | 0.46 | -0.32 | 0.02 | -0.20 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 180.00 | 4.65 | 4.75 | 4.70 | 4.70 | -1.60 | -25.40% | 0.03 | 1,702 | 1,247 | 0.46 | -0.37 | 0.02 | -0.21 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 182.50 | 5.60 | 5.75 | 5.68 | 5.70 | -1.70 | -22.98% | 0.03 | 246 | 368 | 0.46 | -0.43 | 0.02 | -0.22 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 185.00 | 6.80 | 6.90 | 6.85 | 6.78 | -1.99 | -22.70% | 0.04 | 339 | 1,308 | 0.45 | -0.48 | 0.02 | -0.22 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 187.50 | 8.00 | 8.20 | 8.10 | 8.20 | -1.86 | -18.49% | 0.04 | 35 | 464 | 0.45 | -0.54 | 0.02 | -0.22 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 190.00 | 9.45 | 9.60 | 9.53 | 9.44 | -2.21 | -18.97% | 0.05 | 134 | 289 | 0.45 | -0.59 | 0.02 | -0.21 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 192.50 | 11.00 | 11.20 | 11.10 | 11.05 | -1.30 | -10.53% | 0.06 | 40 | 66 | 0.45 | -0.64 | 0.02 | -0.21 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 195.00 | 12.75 | 12.95 | 12.85 | 14.21 | -0.68 | -4.57% | 0.07 | 7 | 13 | 0.45 | -0.69 | 0.02 | -0.20 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 197.50 | 14.60 | 14.80 | 14.70 | 14.55 | -0.41 | -2.75% | 0.07 | 7 | 5 | 0.45 | -0.73 | 0.02 | -0.18 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 200.00 | 16.55 | 16.75 | 16.65 | 16.75 | -2.50 | -12.99% | 0.08 | 54 | 535 | 0.46 | -0.77 | 0.02 | -0.17 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 202.50 | 18.60 | 18.85 | 18.73 | 18.11 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.45 | -0.80 | 0.01 | -0.15 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 205.00 | 20.70 | 21.00 | 20.85 | 20.13 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.45 | -0.83 | 0.01 | -0.14 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 207.50 | 22.90 | 23.55 | 23.23 | 22.80 | -1.80 | -7.32% | 0.11 | 10 | 13 | 0.46 | -0.86 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 10:58:48 AM EST |
| 210.00 | 25.15 | 25.80 | 25.48 | 26.40 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.45 | -0.89 | 0.01 | -0.11 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 212.50 | 27.35 | 27.80 | 27.58 | % | 0.13 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.09 | 8/12/2025 10:58:48 AM EST | |||
| 215.00 | 29.70 | 30.75 | 30.23 | % | 0.14 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.08 | 8/12/2025 10:58:48 AM EST | |||
| 217.50 | 32.00 | 32.70 | 32.35 | 34.28 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.50 | -0.94 | 0.01 | -0.07 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 220.00 | 33.80 | 34.95 | 34.38 | 33.76 | 0.00 | 0.00% | 0.16 | 0 | 58 | 0.51 | -0.95 | 0.01 | -0.06 | 8/8/2025 | 8/12/2025 10:58:48 AM EST |
| 222.50 | 36.85 | 38.30 | 37.58 | % | 0.17 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.05 | 8/12/2025 10:58:48 AM EST | |||
| 225.00 | 39.25 | 40.85 | 40.05 | 38.55 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.53 | -0.97 | 0.00 | -0.04 | 8/8/2025 | 8/12/2025 10:58:48 AM EST |
| 230.00 | 43.55 | 45.85 | 44.70 | 45.60 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.82 | -0.98 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 240.00 | 54.25 | 55.85 | 55.05 | 57.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:58:48 AM EST |
| 250.00 | 64.30 | 65.60 | 64.95 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:48 AM EST | |||
| 260.00 | 73.55 | 76.10 | 74.83 | % | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:48 AM EST | |||
| 270.00 | 84.25 | 86.40 | 85.33 | % | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:48 AM EST | |||
| 280.00 | 93.90 | 95.80 | 94.85 | % | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:48 AM EST |