Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $172.01 as of 8/7/2026 8:55:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 125.95 | 128.00 | 126.98 | % | 2.54 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 55.00 | 120.95 | 123.85 | 122.40 | % | 2.23 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 60.00 | 116.80 | 118.10 | 117.45 | 118.30 | +24.53 | +26.16% | 1.96 | 45 | 45 | 2.21 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 65.00 | 110.95 | 113.90 | 112.43 | % | 1.73 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 70.00 | 106.00 | 108.85 | 107.43 | % | 1.53 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 75.00 | 101.00 | 103.95 | 102.48 | 51.12 | 0.00 | 0.00% | 1.37 | 0 | 18 | 2.07 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 12:59:06 PM EST |
| 80.00 | 96.05 | 98.90 | 97.48 | 46.25 | 0.00 | 0.00% | 1.22 | 0 | 18 | 1.91 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 12:59:06 PM EST |
| 85.00 | 91.05 | 94.00 | 92.53 | 64.00 | 0.00 | 0.00% | 1.09 | 0 | 19 | 1.80 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 12:59:06 PM EST |
| 90.00 | 86.10 | 88.95 | 87.53 | 70.34 | 0.00 | 0.00% | 0.97 | 0 | 19 | 1.67 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 12:59:06 PM EST |
| 95.00 | 81.10 | 84.05 | 82.58 | 65.42 | 0.00 | 0.00% | 0.87 | 0 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 12:59:06 PM EST |
| 100.00 | 76.20 | 79.00 | 77.60 | 71.00 | 0.00 | 0.00% | 0.78 | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 12:59:06 PM EST |
| 105.00 | 71.10 | 74.10 | 72.60 | 54.42 | 0.00 | 0.00% | 0.69 | 0 | 9 | 1.36 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 12:59:06 PM EST |
| 110.00 | 66.35 | 69.10 | 67.73 | 55.01 | 0.00 | 0.00% | 0.62 | 0 | 49 | 1.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 12:59:06 PM EST |
| 111.00 | 65.25 | 68.15 | 66.70 | 16.15 | 0.00 | 0.00% | 0.60 | 0 | 44 | 1.25 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 12:59:06 PM EST |
| 112.00 | 64.25 | 67.15 | 65.70 | 21.75 | 0.00 | 0.00% | 0.59 | 0 | 13 | 1.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 12:59:06 PM EST |
| 113.00 | 63.20 | 66.15 | 64.68 | 46.47 | 0.00 | 0.00% | 0.57 | 0 | 93 | 1.22 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 12:59:06 PM EST |
| 114.00 | 62.65 | 65.10 | 63.88 | 57.66 | 0.00 | 0.00% | 0.56 | 0 | 109 | 1.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 12:59:06 PM EST |
| 115.00 | 62.05 | 63.45 | 62.75 | 64.57 | +8.57 | +15.31% | 0.55 | 5 | 65 | 1.01 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 116.00 | 61.15 | 63.15 | 62.15 | 12.20 | 0.00 | 0.00% | 0.54 | 0 | 208 | 1.15 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 8/10/2026 12:59:06 PM EST |
| 117.00 | 59.40 | 62.20 | 60.80 | 60.65 | +11.15 | +22.53% | 0.52 | 1 | 57 | 1.14 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 118.00 | 58.35 | 61.20 | 59.78 | 38.79 | 0.00 | 0.00% | 0.51 | 0 | 32 | 1.12 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/10/2026 12:59:06 PM EST |
| 119.00 | 57.30 | 60.20 | 58.75 | 52.80 | 0.00 | 0.00% | 0.49 | 0 | 30 | 1.10 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/10/2026 12:59:06 PM EST |
| 120.00 | 56.95 | 59.15 | 58.05 | 51.82 | 0.00 | 0.00% | 0.48 | 0 | 106 | 1.05 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/10/2026 12:59:06 PM EST |
| 121.00 | 55.40 | 58.25 | 56.83 | 46.00 | 0.00 | 0.00% | 0.47 | 0 | 22 | 1.06 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/10/2026 12:59:06 PM EST |
| 122.00 | 54.35 | 57.25 | 55.80 | 56.14 | +7.74 | +16.00% | 0.46 | 2 | 47 | 1.05 | 1.00 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 123.00 | 53.35 | 56.20 | 54.78 | 50.00 | 0.00 | 0.00% | 0.45 | 0 | 77 | 1.03 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/10/2026 12:59:06 PM EST |
| 124.00 | 52.45 | 55.25 | 53.85 | 46.50 | 0.00 | 0.00% | 0.43 | 0 | 24 | 1.01 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/10/2026 12:59:06 PM EST |
| 125.00 | 52.55 | 53.50 | 53.03 | 53.60 | +8.18 | +18.01% | 0.42 | 8 | 246 | 0.87 | 1.00 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 126.00 | 51.50 | 52.85 | 52.18 | 52.00 | +6.38 | +13.99% | 0.41 | 2 | 263 | 0.91 | 0.99 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 127.00 | 50.60 | 51.55 | 51.08 | 51.31 | +7.78 | +17.88% | 0.40 | 3 | 196 | 0.83 | 0.99 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 128.00 | 49.45 | 51.25 | 50.35 | 43.01 | 0.00 | 0.00% | 0.39 | 0 | 145 | 0.92 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 8/10/2026 12:59:06 PM EST |
| 129.00 | 48.50 | 50.30 | 49.40 | 50.31 | +7.31 | +17.00% | 0.38 | 1 | 37 | 0.90 | 0.99 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 130.00 | 47.65 | 48.55 | 48.10 | 49.13 | +7.43 | +17.82% | 0.37 | 13 | 252 | 0.79 | 0.99 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 131.00 | 46.65 | 47.60 | 47.13 | 46.29 | +4.14 | +9.83% | 0.36 | 6 | 754 | 0.78 | 0.99 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 132.00 | 45.60 | 47.30 | 46.45 | 44.35 | +4.37 | +10.93% | 0.35 | 8 | 40 | 0.85 | 0.99 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 133.00 | 44.60 | 46.35 | 45.48 | 28.55 | 0.00 | 0.00% | 0.34 | 0 | 27 | 0.84 | 0.98 | 0.00 | -0.04 | 8/5/2026 | 8/10/2026 12:59:06 PM EST |
| 134.00 | 43.80 | 44.70 | 44.25 | 43.50 | +5.60 | +14.78% | 0.33 | 2 | 30 | 0.75 | 0.98 | 0.00 | -0.04 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 135.00 | 42.85 | 43.65 | 43.25 | 43.00 | +4.91 | +12.90% | 0.32 | 18 | 503 | 0.53 | 0.98 | 0.00 | -0.04 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 136.00 | 41.70 | 43.40 | 42.55 | 38.95 | +2.92 | +8.11% | 0.31 | 1 | 74 | 0.80 | 0.98 | 0.00 | -0.04 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 137.00 | 40.75 | 42.40 | 41.58 | 34.93 | 0.00 | 0.00% | 0.30 | 0 | 121 | 0.78 | 0.97 | 0.00 | -0.05 | 8/7/2026 | 8/10/2026 12:59:06 PM EST |
| 138.00 | 39.90 | 40.80 | 40.35 | 37.62 | +4.22 | +12.64% | 0.29 | 6 | 60 | 0.70 | 0.97 | 0.00 | -0.05 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 139.00 | 38.85 | 40.45 | 39.65 | 38.67 | +5.54 | +16.73% | 0.29 | 1 | 52 | 0.75 | 0.97 | 0.00 | -0.05 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 140.00 | 38.00 | 38.60 | 38.30 | 38.79 | +5.34 | +15.97% | 0.27 | 35 | 1,019 | 0.57 | 0.96 | 0.00 | -0.06 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 145.00 | 33.20 | 33.80 | 33.50 | 35.02 | +7.52 | +27.35% | 0.23 | 15 | 362 | 0.54 | 0.94 | 0.01 | -0.08 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 146.00 | 32.30 | 33.70 | 33.00 | 32.62 | +5.58 | +20.64% | 0.23 | 1 | 9 | 0.59 | 0.93 | 0.01 | -0.08 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 147.00 | 31.35 | 32.75 | 32.05 | 32.00 | +5.97 | +22.94% | 0.22 | 4 | 17 | 0.56 | 0.92 | 0.01 | -0.09 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 148.00 | 30.10 | 31.80 | 30.95 | 30.37 | +4.67 | +18.18% | 0.21 | 3 | 6 | 0.56 | 0.92 | 0.01 | -0.09 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 149.00 | 29.50 | 30.85 | 30.18 | 24.52 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.55 | 0.91 | 0.01 | -0.10 | 8/7/2026 | 8/10/2026 12:59:06 PM EST |
| 150.00 | 28.75 | 29.40 | 29.08 | 29.60 | +5.00 | +20.33% | 0.19 | 193 | 856 | 0.55 | 0.90 | 0.01 | -0.10 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 152.50 | 26.20 | 27.65 | 26.93 | 26.34 | +4.54 | +20.83% | 0.18 | 5 | 23 | 0.54 | 0.88 | 0.01 | -0.11 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 155.00 | 24.45 | 24.95 | 24.70 | 24.87 | +4.48 | +21.98% | 0.16 | 111 | 495 | 0.53 | 0.86 | 0.01 | -0.13 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 157.50 | 22.25 | 23.20 | 22.73 | 22.51 | +4.86 | +27.54% | 0.14 | 3 | 20 | 0.53 | 0.83 | 0.01 | -0.14 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 160.00 | 20.45 | 20.80 | 20.63 | 20.80 | +3.65 | +21.29% | 0.13 | 141 | 2,009 | 0.52 | 0.80 | 0.01 | -0.15 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 162.50 | 18.55 | 18.95 | 18.75 | 19.42 | +4.99 | +34.59% | 0.12 | 16 | 23 | 0.52 | 0.77 | 0.01 | -0.16 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 165.00 | 16.80 | 17.10 | 16.95 | 16.78 | +3.96 | +30.89% | 0.10 | 47 | 660 | 0.52 | 0.73 | 0.01 | -0.17 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 167.50 | 15.10 | 15.40 | 15.25 | 15.78 | +3.67 | +30.31% | 0.09 | 54 | 107 | 0.51 | 0.69 | 0.01 | -0.18 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 170.00 | 13.50 | 13.75 | 13.63 | 13.85 | +3.05 | +28.25% | 0.08 | 246 | 1,140 | 0.51 | 0.65 | 0.02 | -0.19 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 172.50 | 12.00 | 12.25 | 12.13 | 12.60 | +3.00 | +31.25% | 0.07 | 154 | 2,104 | 0.51 | 0.61 | 0.02 | -0.19 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 175.00 | 10.65 | 10.90 | 10.78 | 10.91 | +2.36 | +27.61% | 0.06 | 398 | 1,303 | 0.51 | 0.57 | 0.02 | -0.20 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 177.50 | 9.40 | 9.65 | 9.53 | 9.80 | +2.97 | +43.49% | 0.05 | 102 | 73 | 0.51 | 0.53 | 0.02 | -0.20 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 180.00 | 8.25 | 8.50 | 8.38 | 8.45 | +1.90 | +29.01% | 0.05 | 497 | 1,159 | 0.51 | 0.49 | 0.02 | -0.20 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 182.50 | 7.20 | 7.50 | 7.35 | 7.38 | +1.63 | +28.35% | 0.04 | 63 | 142 | 0.51 | 0.45 | 0.02 | -0.19 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 185.00 | 6.30 | 6.50 | 6.40 | 6.35 | +1.30 | +25.75% | 0.03 | 201 | 860 | 0.51 | 0.41 | 0.02 | -0.19 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 190.00 | 4.70 | 4.90 | 4.80 | 5.00 | +1.25 | +33.34% | 0.03 | 243 | 1,728 | 0.51 | 0.33 | 0.02 | -0.18 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 195.00 | 3.45 | 3.65 | 3.55 | 3.80 | +0.98 | +34.76% | 0.02 | 196 | 660 | 0.51 | 0.26 | 0.01 | -0.16 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 200.00 | 2.57 | 2.69 | 2.63 | 2.61 | +0.49 | +23.12% | 0.01 | 528 | 2,038 | 0.51 | 0.21 | 0.01 | -0.14 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 205.00 | 1.86 | 1.99 | 1.93 | 1.88 | +0.35 | +22.88% | 0.01 | 249 | 404 | 0.52 | 0.16 | 0.01 | -0.12 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 210.00 | 1.36 | 1.46 | 1.41 | 1.40 | +0.25 | +21.74% | 0.01 | 99 | 2,779 | 0.52 | 0.12 | 0.01 | -0.10 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 215.00 | 1.00 | 1.13 | 1.07 | 1.07 | +0.27 | +33.75% | 0.00 | 104 | 154 | 0.53 | 0.09 | 0.01 | -0.08 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 220.00 | 0.74 | 0.83 | 0.79 | 0.78 | +0.10 | +14.71% | 0.00 | 123 | 502 | 0.54 | 0.07 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 225.00 | 0.55 | 0.66 | 0.61 | 0.56 | +0.04 | +7.70% | 0.00 | 46 | 127 | 0.55 | 0.05 | 0.00 | -0.05 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 230.00 | 0.41 | 0.50 | 0.46 | 0.43 | +0.06 | +16.22% | 0.00 | 151 | 123 | 0.56 | 0.03 | 0.00 | -0.04 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 235.00 | 0.30 | 0.45 | 0.38 | 0.43 | +0.14 | +48.28% | 0.00 | 21 | 3 | 0.57 | 0.02 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 240.00 | 0.19 | 0.39 | 0.29 | 0.36 | +0.19 | +111.77% | 0.00 | 8 | 46 | 0.58 | 0.02 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 245.00 | 0.17 | 0.35 | 0.26 | 0.30 | +0.14 | +87.50% | 0.00 | 5 | 46 | 0.60 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 250.00 | 0.16 | 0.24 | 0.20 | 0.22 | +0.06 | +37.50% | 0.00 | 46 | 110 | 0.63 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 255.00 | 0.03 | 0.28 | 0.16 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 8/10/2026 12:59:06 PM EST | |||
| 260.00 | 0.03 | 0.24 | 0.14 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 8/10/2026 12:59:06 PM EST | |||
| 265.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 270.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.14 | -58.34% | 0.00 | 1 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 275.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 280.00 | 0.01 | 0.16 | 0.09 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 285.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 290.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 295.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 300.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 305.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 310.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 315.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 320.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 12:59:06 PM EST |
| 55.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 12:59:06 PM EST |
| 65.00 | 0.00 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 12:59:06 PM EST |
| 70.00 | 0.00 | 0.24 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.57 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 12:59:06 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.60 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 12:59:06 PM EST |
| 80.00 | 0.01 | 0.17 | 0.09 | 0.04 | -0.01 | -20.00% | 0.00 | 15 | 233 | 1.18 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 85.00 | 0.00 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 12:59:06 PM EST |
| 90.00 | 0.02 | 0.08 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 465 | 0.99 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 95.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 12:59:06 PM EST |
| 100.00 | 0.05 | 0.12 | 0.09 | 0.05 | -0.07 | -58.34% | 0.00 | 28 | 211 | 0.91 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 105.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.06 | -35.30% | 0.00 | 12 | 472 | 0.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 110.00 | 0.09 | 0.15 | 0.12 | 0.13 | -0.04 | -23.53% | 0.00 | 28 | 244 | 0.81 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 111.00 | 0.07 | 0.22 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 12:59:06 PM EST |
| 112.00 | 0.07 | 0.23 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 12:59:06 PM EST |
| 113.00 | 0.08 | 0.24 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 12:59:06 PM EST |
| 114.00 | 0.08 | 0.25 | 0.17 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.78 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 12:59:06 PM EST |
| 115.00 | 0.13 | 0.25 | 0.19 | 0.18 | -0.05 | -21.74% | 0.00 | 2 | 191 | 0.79 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 116.00 | 0.11 | 0.26 | 0.19 | 0.19 | -0.15 | -44.12% | 0.00 | 5 | 36 | 0.77 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 117.00 | 0.11 | 0.27 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.76 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/10/2026 12:59:06 PM EST |
| 118.00 | 0.11 | 0.22 | 0.17 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.73 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/10/2026 12:59:06 PM EST |
| 119.00 | 0.12 | 0.29 | 0.21 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.74 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/10/2026 12:59:06 PM EST |
| 120.00 | 0.14 | 0.25 | 0.20 | 0.20 | -0.07 | -25.93% | 0.00 | 12 | 190 | 0.72 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 121.00 | 0.14 | 0.32 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.72 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/10/2026 12:59:06 PM EST |
| 122.00 | 0.21 | 0.27 | 0.24 | 0.21 | -0.11 | -34.38% | 0.00 | 101 | 196 | 0.73 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 123.00 | 0.21 | 0.34 | 0.28 | 0.23 | -0.08 | -25.81% | 0.00 | 1 | 33 | 0.71 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 124.00 | 0.22 | 0.31 | 0.27 | 0.37 | -0.08 | -17.78% | 0.00 | 20 | 40 | 0.70 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 125.00 | 0.25 | 0.31 | 0.28 | 0.26 | -0.12 | -31.58% | 0.00 | 151 | 360 | 0.70 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 126.00 | 0.18 | 0.38 | 0.28 | 0.26 | -0.16 | -38.10% | 0.00 | 18 | 105 | 0.68 | -0.01 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 127.00 | 0.21 | 0.40 | 0.31 | 0.38 | -0.61 | -61.62% | 0.00 | 1 | 91 | 0.68 | -0.01 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 128.00 | 0.21 | 0.40 | 0.31 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.66 | -0.01 | 0.00 | -0.03 | 8/6/2026 | 8/10/2026 12:59:06 PM EST |
| 129.00 | 0.23 | 0.43 | 0.33 | 0.34 | -0.21 | -38.19% | 0.00 | 1 | 58 | 0.66 | -0.01 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 130.00 | 0.31 | 0.40 | 0.36 | 0.34 | -0.15 | -30.62% | 0.00 | 42 | 322 | 0.66 | -0.01 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 131.00 | 0.28 | 0.46 | 0.37 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.65 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/10/2026 12:59:06 PM EST |
| 132.00 | 0.29 | 0.49 | 0.39 | 0.38 | -0.24 | -38.71% | 0.00 | 1 | 102 | 0.64 | -0.01 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 133.00 | 0.33 | 0.48 | 0.41 | 0.40 | -1.02 | -71.84% | 0.00 | 2 | 30 | 0.62 | -0.02 | 0.00 | -0.04 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 134.00 | 0.33 | 0.54 | 0.44 | 0.44 | -0.20 | -31.25% | 0.00 | 2 | 49 | 0.62 | -0.02 | 0.00 | -0.04 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 135.00 | 0.42 | 0.51 | 0.47 | 0.45 | -0.23 | -33.83% | 0.00 | 176 | 285 | 0.62 | -0.02 | 0.00 | -0.04 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 136.00 | 0.40 | 0.56 | 0.48 | 0.46 | -0.32 | -41.03% | 0.00 | 5 | 50 | 0.61 | -0.02 | 0.00 | -0.04 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 137.00 | 0.45 | 0.61 | 0.53 | 0.55 | -0.31 | -36.05% | 0.00 | 6 | 83 | 0.61 | -0.03 | 0.00 | -0.05 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 138.00 | 0.51 | 0.63 | 0.57 | 0.55 | -0.34 | -38.21% | 0.00 | 13 | 53 | 0.60 | -0.03 | 0.00 | -0.05 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 139.00 | 0.53 | 0.66 | 0.60 | 0.57 | -0.39 | -40.63% | 0.00 | 60 | 88 | 0.59 | -0.03 | 0.00 | -0.05 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 140.00 | 0.59 | 0.69 | 0.64 | 0.64 | -0.27 | -29.67% | 0.00 | 1,073 | 654 | 0.59 | -0.04 | 0.00 | -0.06 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 145.00 | 0.85 | 0.97 | 0.91 | 0.91 | -0.46 | -33.58% | 0.01 | 399 | 414 | 0.57 | -0.06 | 0.01 | -0.08 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 146.00 | 0.89 | 1.03 | 0.96 | 0.99 | -0.50 | -33.56% | 0.01 | 256 | 9 | 0.56 | -0.07 | 0.01 | -0.08 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 147.00 | 0.97 | 1.10 | 1.04 | 1.08 | -0.72 | -40.00% | 0.01 | 259 | 16 | 0.55 | -0.08 | 0.01 | -0.09 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 148.00 | 1.04 | 1.18 | 1.11 | 1.10 | -0.80 | -42.11% | 0.01 | 252 | 9 | 0.55 | -0.08 | 0.01 | -0.09 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 149.00 | 1.13 | 1.31 | 1.22 | 1.25 | -0.75 | -37.50% | 0.01 | 256 | 27 | 0.55 | -0.09 | 0.01 | -0.10 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 150.00 | 1.30 | 1.37 | 1.34 | 1.30 | -0.75 | -36.59% | 0.01 | 5,107 | 513 | 0.54 | -0.10 | 0.01 | -0.10 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 152.50 | 1.51 | 1.71 | 1.61 | 1.54 | -0.96 | -38.40% | 0.01 | 323 | 80 | 0.54 | -0.12 | 0.01 | -0.11 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 155.00 | 1.89 | 1.98 | 1.94 | 1.94 | -1.11 | -36.40% | 0.01 | 422 | 411 | 0.53 | -0.14 | 0.01 | -0.13 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 157.50 | 2.32 | 2.45 | 2.39 | 2.40 | -1.55 | -39.25% | 0.02 | 265 | 37 | 0.52 | -0.17 | 0.01 | -0.14 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 160.00 | 2.84 | 2.97 | 2.91 | 2.89 | -1.46 | -33.57% | 0.02 | 717 | 3,270 | 0.52 | -0.20 | 0.01 | -0.15 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 162.50 | 3.40 | 3.60 | 3.50 | 3.46 | -2.09 | -37.66% | 0.02 | 353 | 53 | 0.52 | -0.23 | 0.01 | -0.16 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 165.00 | 4.10 | 4.30 | 4.20 | 4.04 | -2.46 | -37.85% | 0.03 | 372 | 209 | 0.52 | -0.27 | 0.01 | -0.17 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 167.50 | 4.90 | 5.10 | 5.00 | 4.91 | -2.64 | -34.97% | 0.03 | 73 | 552 | 0.51 | -0.31 | 0.01 | -0.18 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 170.00 | 5.80 | 6.00 | 5.90 | 5.81 | -2.49 | -30.00% | 0.03 | 631 | 274 | 0.51 | -0.35 | 0.02 | -0.19 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 172.50 | 6.75 | 7.05 | 6.90 | 6.66 | -2.94 | -30.63% | 0.04 | 58 | 46 | 0.51 | -0.39 | 0.02 | -0.19 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 175.00 | 7.95 | 8.15 | 8.05 | 8.00 | -3.55 | -30.74% | 0.05 | 76 | 28 | 0.51 | -0.43 | 0.02 | -0.20 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 177.50 | 9.15 | 9.40 | 9.28 | 9.30 | % | 0.05 | 133 | 0 | 0.51 | -0.47 | 0.02 | -0.20 | 8/10/2026 | 8/10/2026 12:59:06 PM EST | |
| 180.00 | 10.50 | 10.75 | 10.63 | 10.68 | -3.73 | -25.89% | 0.06 | 4,658 | 35 | 0.51 | -0.51 | 0.02 | -0.20 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 182.50 | 11.85 | 12.25 | 12.05 | % | 0.07 | 0 | 0 | 0.51 | -0.55 | 0.02 | -0.19 | 8/10/2026 12:59:06 PM EST | |||
| 185.00 | 13.50 | 13.80 | 13.65 | 13.90 | -11.10 | -44.40% | 0.07 | 6 | 26 | 0.51 | -0.59 | 0.02 | -0.19 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 190.00 | 16.75 | 17.40 | 17.08 | 16.70 | -20.05 | -54.56% | 0.09 | 1 | 1 | 0.51 | -0.67 | 0.02 | -0.18 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 195.00 | 20.25 | 21.10 | 20.68 | 19.50 | -7.78 | -28.52% | 0.11 | 2 | 2 | 0.51 | -0.74 | 0.01 | -0.16 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 200.00 | 24.45 | 25.30 | 24.88 | 41.55 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.51 | -0.79 | 0.01 | -0.14 | 8/5/2026 | 8/10/2026 12:59:06 PM EST |
| 205.00 | 28.40 | 29.60 | 29.00 | 35.93 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.12 | 8/7/2026 | 8/10/2026 12:59:06 PM EST |
| 210.00 | 32.60 | 34.35 | 33.48 | 33.10 | -16.95 | -33.87% | 0.16 | 2 | 25 | 0.60 | -0.88 | 0.01 | -0.10 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 215.00 | 36.85 | 39.20 | 38.03 | % | 0.18 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.08 | 8/10/2026 12:59:06 PM EST | |||
| 220.00 | 41.60 | 43.95 | 42.78 | % | 0.19 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.06 | 8/10/2026 12:59:06 PM EST | |||
| 225.00 | 46.45 | 49.05 | 47.75 | % | 0.21 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.05 | 8/10/2026 12:59:06 PM EST | |||
| 230.00 | 51.35 | 53.85 | 52.60 | % | 0.23 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.04 | 8/10/2026 12:59:06 PM EST | |||
| 235.00 | 56.30 | 58.75 | 57.53 | % | 0.24 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 8/10/2026 12:59:06 PM EST | |||
| 240.00 | 60.90 | 64.25 | 62.58 | % | 0.26 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 8/10/2026 12:59:06 PM EST | |||
| 245.00 | 65.85 | 69.25 | 67.55 | 94.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 8/4/2026 | 8/10/2026 12:59:06 PM EST |
| 250.00 | 70.85 | 74.45 | 72.65 | % | 0.29 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 8/10/2026 12:59:06 PM EST | |||
| 255.00 | 75.85 | 79.35 | 77.60 | % | 0.30 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 8/10/2026 12:59:06 PM EST | |||
| 260.00 | 80.85 | 84.25 | 82.55 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 8/10/2026 12:59:06 PM EST | |||
| 265.00 | 85.85 | 89.25 | 87.55 | % | 0.33 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 270.00 | 90.85 | 94.25 | 92.55 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 275.00 | 95.85 | 99.20 | 97.53 | % | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 280.00 | 100.85 | 104.25 | 102.55 | % | 0.37 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 285.00 | 105.85 | 109.25 | 107.55 | % | 0.38 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 290.00 | 110.85 | 114.25 | 112.55 | % | 0.39 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 295.00 | 115.85 | 119.25 | 117.55 | % | 0.40 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 300.00 | 120.85 | 124.25 | 122.55 | % | 0.41 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 305.00 | 125.85 | 129.25 | 127.55 | % | 0.42 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 310.00 | 130.85 | 134.25 | 132.55 | % | 0.43 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 315.00 | 135.85 | 139.25 | 137.55 | % | 0.44 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 320.00 | 140.85 | 144.25 | 142.55 | % | 0.45 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST |