Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $173.96 as of 8/20/2026 8:59:43 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 | 122.30 | 126.10 | 124.20 | % | 2.48 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:56 PM EST | |||
| 55.00 | 117.50 | 120.85 | 119.18 | % | 2.17 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:56 PM EST | |||
| 60.00 | 112.40 | 115.90 | 114.15 | % | 1.90 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:56 PM EST | |||
| 65.00 | 107.40 | 110.85 | 109.13 | % | 1.68 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:56 PM EST | |||
| 70.00 | 102.55 | 105.90 | 104.23 | % | 1.49 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:56 PM EST | |||
| 75.00 | 97.55 | 100.85 | 99.20 | 74.00 | 0.00 | 0.00% | 1.32 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/20/2026 3:59:56 PM EST |
| 80.00 | 93.50 | 94.95 | 94.23 | 94.65 | % | 1.18 | 3 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:56 PM EST | |
| 85.00 | 87.50 | 90.90 | 89.20 | 69.80 | 0.00 | 0.00% | 1.05 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/20/2026 3:59:56 PM EST |
| 90.00 | 82.65 | 86.00 | 84.33 | % | 0.94 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:56 PM EST | |||
| 95.00 | 77.60 | 81.00 | 79.30 | 68.67 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/20/2026 3:59:56 PM EST |
| 100.00 | 73.00 | 76.15 | 74.58 | 74.03 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 3:59:56 PM EST |
| 105.00 | 67.60 | 71.10 | 69.35 | 56.15 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.50 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/20/2026 3:59:56 PM EST |
| 110.00 | 62.80 | 66.15 | 64.48 | 47.20 | 0.00 | 0.00% | 0.59 | 0 | 7 | 1.39 | 1.00 | 0.00 | -0.02 | 8/6/2026 | 8/20/2026 3:59:56 PM EST |
| 111.00 | 61.75 | 65.15 | 63.45 | 66.29 | 0.00 | 0.00% | 0.57 | 0 | 10 | 1.37 | 1.00 | 0.00 | -0.02 | 8/14/2026 | 8/20/2026 3:59:56 PM EST |
| 112.00 | 60.75 | 64.15 | 62.45 | % | 0.56 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 8/20/2026 3:59:56 PM EST | |||
| 113.00 | 59.75 | 63.10 | 61.43 | 57.73 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.34 | 1.00 | 0.00 | -0.02 | 8/12/2026 | 8/20/2026 3:59:56 PM EST |
| 114.00 | 59.70 | 62.10 | 60.90 | % | 0.53 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.03 | 8/20/2026 3:59:56 PM EST | |||
| 115.00 | 57.90 | 61.15 | 59.53 | 46.27 | 0.00 | 0.00% | 0.52 | 0 | 9 | 1.30 | 0.99 | 0.00 | -0.03 | 8/5/2026 | 8/20/2026 3:59:56 PM EST |
| 116.00 | 56.70 | 60.25 | 58.48 | 44.00 | 0.00 | 0.00% | 0.50 | 0 | 8 | 1.28 | 0.99 | 0.00 | -0.03 | 8/4/2026 | 8/20/2026 3:59:56 PM EST |
| 117.00 | 55.75 | 59.20 | 57.48 | 61.02 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.26 | 0.99 | 0.00 | -0.03 | 8/10/2026 | 8/20/2026 3:59:56 PM EST |
| 118.00 | 54.75 | 58.20 | 56.48 | 55.10 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.24 | 0.99 | 0.00 | -0.03 | 8/18/2026 | 8/20/2026 3:59:56 PM EST |
| 119.00 | 54.45 | 57.15 | 55.80 | 14.04 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.22 | 0.99 | 0.00 | -0.03 | 8/3/2026 | 8/20/2026 3:59:56 PM EST |
| 120.00 | 53.85 | 55.25 | 54.55 | 55.35 | +13.14 | +31.13% | 0.45 | 32 | 30 | 1.01 | 0.99 | 0.00 | -0.03 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 121.00 | 52.40 | 54.30 | 53.35 | 31.89 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.01 | 0.99 | 0.00 | -0.04 | 8/4/2026 | 8/20/2026 3:59:56 PM EST |
| 122.00 | 50.80 | 54.30 | 52.55 | 54.85 | 0.00 | 0.00% | 0.43 | 0 | 13 | 1.16 | 0.99 | 0.00 | -0.04 | 8/10/2026 | 8/20/2026 3:59:56 PM EST |
| 123.00 | 51.00 | 52.20 | 51.60 | 50.95 | +0.74 | +1.48% | 0.42 | 1 | 8 | 0.96 | 0.99 | 0.00 | -0.04 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 124.00 | 49.70 | 52.15 | 50.93 | 50.95 | 0.00 | 0.00% | 0.41 | 0 | 39 | 1.11 | 0.98 | 0.00 | -0.04 | 8/17/2026 | 8/20/2026 3:59:56 PM EST |
| 125.00 | 48.80 | 50.30 | 49.55 | 50.19 | -0.42 | -0.83% | 0.40 | 8 | 96 | 0.93 | 0.98 | 0.00 | -0.04 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 126.00 | 47.55 | 50.15 | 48.85 | 48.82 | -0.75 | -1.52% | 0.39 | 1 | 60 | 1.08 | 0.98 | 0.00 | -0.05 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 127.00 | 46.60 | 49.15 | 47.88 | 48.54 | 0.00 | 0.00% | 0.38 | 0 | 23 | 1.06 | 0.98 | 0.00 | -0.05 | 8/19/2026 | 8/20/2026 3:59:56 PM EST |
| 128.00 | 46.00 | 48.20 | 47.10 | 47.38 | 0.00 | 0.00% | 0.37 | 0 | 20 | 1.01 | 0.98 | 0.00 | -0.05 | 8/17/2026 | 8/20/2026 3:59:56 PM EST |
| 129.00 | 45.05 | 46.90 | 45.98 | 46.08 | 0.00 | 0.00% | 0.36 | 0 | 8 | 0.94 | 0.97 | 0.00 | -0.06 | 8/17/2026 | 8/20/2026 3:59:56 PM EST |
| 130.00 | 43.95 | 45.30 | 44.63 | 45.41 | -0.41 | -0.90% | 0.34 | 42 | 51 | 0.85 | 0.97 | 0.00 | -0.06 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 131.00 | 42.40 | 44.80 | 43.60 | 44.49 | 0.00 | 0.00% | 0.33 | 0 | 48 | 0.91 | 0.97 | 0.00 | -0.06 | 8/19/2026 | 8/20/2026 3:59:56 PM EST |
| 132.00 | 41.45 | 44.20 | 42.83 | 43.69 | 0.00 | 0.00% | 0.32 | 0 | 122 | 0.89 | 0.97 | 0.00 | -0.07 | 8/19/2026 | 8/20/2026 3:59:56 PM EST |
| 133.00 | 41.15 | 43.20 | 42.18 | 42.00 | 0.00 | 0.00% | 0.32 | 0 | 21 | 0.88 | 0.96 | 0.00 | -0.07 | 8/18/2026 | 8/20/2026 3:59:56 PM EST |
| 134.00 | 39.75 | 41.90 | 40.83 | 39.84 | 0.00 | 0.00% | 0.30 | 0 | 41 | 0.85 | 0.96 | 0.00 | -0.07 | 8/18/2026 | 8/20/2026 3:59:56 PM EST |
| 135.00 | 39.20 | 39.95 | 39.58 | 40.20 | -0.49 | -1.21% | 0.29 | 8 | 125 | 0.77 | 0.96 | 0.00 | -0.08 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 136.00 | 37.85 | 39.40 | 38.63 | 39.33 | -1.04 | -2.58% | 0.28 | 4 | 28 | 0.76 | 0.95 | 0.00 | -0.08 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 137.00 | 37.25 | 38.35 | 37.80 | 38.27 | +0.60 | +1.60% | 0.28 | 5 | 33 | 0.74 | 0.95 | 0.00 | -0.08 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 138.00 | 35.80 | 38.05 | 36.93 | 33.94 | 0.00 | 0.00% | 0.27 | 0 | 32 | 0.80 | 0.94 | 0.00 | -0.09 | 8/19/2026 | 8/20/2026 3:59:56 PM EST |
| 139.00 | 34.80 | 37.05 | 35.93 | 34.97 | 0.00 | 0.00% | 0.26 | 0 | 73 | 0.78 | 0.94 | 0.00 | -0.09 | 8/19/2026 | 8/20/2026 3:59:56 PM EST |
| 140.00 | 34.25 | 35.80 | 35.03 | 35.48 | -0.45 | -1.26% | 0.25 | 1 | 197 | 0.74 | 0.94 | 0.00 | -0.09 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 145.00 | 29.60 | 30.55 | 30.08 | 30.44 | -0.24 | -0.79% | 0.21 | 2 | 245 | 0.52 | 0.91 | 0.01 | -0.11 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 146.00 | 28.45 | 30.30 | 29.38 | 29.93 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.53 | 0.90 | 0.01 | -0.11 | 8/14/2026 | 8/20/2026 3:59:56 PM EST |
| 147.00 | 27.70 | 29.35 | 28.53 | 24.40 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.54 | 0.90 | 0.01 | -0.12 | 8/12/2026 | 8/20/2026 3:59:56 PM EST |
| 148.00 | 26.65 | 28.45 | 27.55 | 29.82 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.53 | 0.89 | 0.01 | -0.12 | 8/13/2026 | 8/20/2026 3:59:56 PM EST |
| 149.00 | 25.90 | 27.50 | 26.70 | 27.74 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.53 | 0.89 | 0.01 | -0.12 | 8/19/2026 | 8/20/2026 3:59:56 PM EST |
| 150.00 | 25.15 | 25.90 | 25.53 | 26.00 | +0.89 | +3.55% | 0.17 | 41 | 320 | 0.51 | 0.88 | 0.01 | -0.13 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 152.50 | 22.80 | 24.20 | 23.50 | 24.86 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.52 | 0.86 | 0.01 | -0.13 | 8/19/2026 | 8/20/2026 3:59:56 PM EST |
| 155.00 | 20.70 | 21.90 | 21.30 | 22.36 | +1.21 | +5.73% | 0.14 | 13 | 217 | 0.50 | 0.84 | 0.01 | -0.14 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 157.50 | 18.45 | 19.15 | 18.80 | 18.10 | -0.35 | -1.90% | 0.12 | 1 | 57 | 0.46 | 0.81 | 0.01 | -0.15 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 160.00 | 16.75 | 17.20 | 16.98 | 17.90 | +1.03 | +6.11% | 0.11 | 10 | 383 | 0.47 | 0.78 | 0.01 | -0.15 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 162.50 | 14.90 | 15.30 | 15.10 | 16.02 | +1.17 | +7.88% | 0.09 | 5 | 66 | 0.47 | 0.75 | 0.02 | -0.16 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 165.00 | 13.15 | 13.55 | 13.35 | 14.51 | +0.91 | +6.70% | 0.08 | 3 | 243 | 0.47 | 0.71 | 0.02 | -0.17 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 167.50 | 11.50 | 11.85 | 11.68 | 12.00 | -0.92 | -7.13% | 0.07 | 3 | 52 | 0.46 | 0.66 | 0.02 | -0.17 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 170.00 | 10.00 | 10.25 | 10.13 | 10.20 | -0.65 | -6.00% | 0.06 | 44 | 687 | 0.46 | 0.62 | 0.02 | -0.18 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 172.50 | 8.60 | 8.90 | 8.75 | 9.40 | -0.20 | -2.09% | 0.05 | 19 | 140 | 0.46 | 0.56 | 0.02 | -0.18 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 175.00 | 7.40 | 7.60 | 7.50 | 7.46 | -0.79 | -9.58% | 0.04 | 185 | 976 | 0.45 | 0.51 | 0.02 | -0.18 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 177.50 | 6.25 | 6.50 | 6.38 | 6.80 | -0.14 | -2.02% | 0.04 | 29 | 175 | 0.45 | 0.46 | 0.02 | -0.18 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 180.00 | 5.25 | 5.45 | 5.35 | 5.38 | -0.61 | -10.19% | 0.03 | 123 | 882 | 0.45 | 0.41 | 0.02 | -0.18 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 182.50 | 4.40 | 4.60 | 4.50 | 4.78 | -0.09 | -1.85% | 0.02 | 44 | 197 | 0.45 | 0.36 | 0.02 | -0.17 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 185.00 | 3.65 | 3.85 | 3.75 | 3.90 | -0.38 | -8.88% | 0.02 | 81 | 651 | 0.45 | 0.32 | 0.02 | -0.17 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 187.50 | 3.00 | 3.25 | 3.13 | 3.25 | -0.30 | -8.46% | 0.02 | 6 | 69 | 0.45 | 0.28 | 0.02 | -0.16 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 190.00 | 2.47 | 2.61 | 2.54 | 2.51 | -0.42 | -14.34% | 0.01 | 345 | 1,338 | 0.45 | 0.24 | 0.02 | -0.15 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 192.50 | 2.02 | 2.17 | 2.10 | 2.15 | -0.25 | -10.42% | 0.01 | 50 | 58 | 0.45 | 0.21 | 0.01 | -0.14 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 195.00 | 1.66 | 1.78 | 1.72 | 1.80 | -0.35 | -16.28% | 0.01 | 57 | 830 | 0.46 | 0.18 | 0.01 | -0.13 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 197.50 | 1.30 | 1.54 | 1.42 | 1.50 | % | 0.01 | 8 | 0 | 0.46 | 0.16 | 0.01 | -0.12 | 8/20/2026 | 8/20/2026 3:59:56 PM EST | |
| 200.00 | 1.11 | 1.20 | 1.16 | 1.20 | -0.15 | -11.12% | 0.01 | 162 | 2,106 | 0.46 | 0.13 | 0.01 | -0.11 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 205.00 | 0.75 | 0.83 | 0.79 | 0.85 | -0.16 | -15.85% | 0.00 | 13 | 2,656 | 0.47 | 0.10 | 0.01 | -0.09 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 210.00 | 0.51 | 0.58 | 0.55 | 0.57 | -0.08 | -12.31% | 0.00 | 108 | 3,060 | 0.48 | 0.07 | 0.01 | -0.07 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 215.00 | 0.36 | 0.46 | 0.41 | 0.38 | -0.04 | -9.53% | 0.00 | 1 | 381 | 0.50 | 0.05 | 0.01 | -0.05 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 220.00 | 0.23 | 0.37 | 0.30 | 0.28 | -0.07 | -20.00% | 0.00 | 2 | 104 | 0.51 | 0.03 | 0.00 | -0.04 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 225.00 | 0.17 | 0.31 | 0.24 | 0.22 | -0.03 | -12.00% | 0.00 | 13 | 89 | 0.53 | 0.02 | 0.00 | -0.03 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 230.00 | 0.11 | 0.25 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.54 | 0.02 | 0.00 | -0.02 | 8/19/2026 | 8/20/2026 3:59:56 PM EST |
| 235.00 | 0.11 | 0.22 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 3 | 46 | 0.57 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 240.00 | 0.04 | 0.17 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.55 | 0.01 | 0.00 | -0.01 | 8/19/2026 | 8/20/2026 3:59:56 PM EST |
| 245.00 | 0.02 | 0.18 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.55 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/20/2026 3:59:56 PM EST |
| 250.00 | 0.02 | 0.11 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.56 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 3:59:56 PM EST |
| 255.00 | 0.02 | 0.14 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 3:59:56 PM EST |
| 260.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 15 | 80 | 0.61 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 265.00 | 0.02 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 3:59:56 PM EST |
| 270.00 | 0.01 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 3:59:56 PM EST |
| 275.00 | 0.02 | 0.12 | 0.07 | 0.12 | +0.07 | +140.00% | 0.00 | 2 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 280.00 | 0.01 | 0.18 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 285.00 | 0.01 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 290.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.01 | +11.12% | 0.00 | 4 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 295.00 | 0.02 | 0.10 | 0.06 | 0.10 | +0.01 | +11.12% | 0.00 | 8 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 0.23 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 2 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 305.00 | 0.00 | 0.23 | 0.12 | 0.08 | -0.02 | -20.00% | 0.00 | 5 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 0.24 | 0.12 | 0.12 | +0.01 | +9.10% | 0.00 | 2 | 13 | 0.89 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 315.00 | 0.01 | 0.16 | 0.09 | 0.03 | -0.09 | -75.00% | 0.00 | 6 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 320.00 | 0.01 | 0.24 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:56 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 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/20/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.41 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 3:59:56 PM EST |
| 85.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.40 | -93.03% | 0.00 | 37 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 90.00 | 0.05 | 0.09 | 0.07 | 0.04 | -0.06 | -60.00% | 0.00 | 1,750 | 156 | 1.10 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 95.00 | 0.05 | 0.14 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/20/2026 3:59:56 PM EST |
| 100.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.03 | +33.34% | 0.00 | 6,332 | 1,608 | 0.99 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 105.00 | 0.12 | 0.17 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 24 | 68 | 0.93 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 110.00 | 0.14 | 0.21 | 0.18 | 0.15 | +0.01 | +7.15% | 0.00 | 55 | 96 | 0.89 | 0.00 | 0.00 | -0.02 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 111.00 | 0.13 | 0.21 | 0.17 | 4.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | -0.02 | 8/3/2026 | 8/20/2026 3:59:56 PM EST |
| 112.00 | 0.13 | 0.24 | 0.19 | 0.18 | -4.36 | -96.04% | 0.00 | 2 | 1 | 0.86 | 0.00 | 0.00 | -0.02 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 113.00 | 0.14 | 0.25 | 0.20 | 0.17 | -0.22 | -56.41% | 0.00 | 3 | 43 | 0.85 | 0.00 | 0.00 | -0.02 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 114.00 | 0.15 | 0.26 | 0.21 | 0.16 | -0.42 | -72.42% | 0.00 | 2 | 2 | 0.84 | 0.00 | 0.00 | -0.03 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 115.00 | 0.17 | 0.24 | 0.21 | 0.18 | -0.06 | -25.00% | 0.00 | 61 | 69 | 0.83 | -0.01 | 0.00 | -0.03 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 116.00 | 0.15 | 0.24 | 0.20 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | -0.01 | 0.00 | -0.03 | 8/5/2026 | 8/20/2026 3:59:56 PM EST |
| 117.00 | 0.16 | 0.25 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.80 | -0.01 | 0.00 | -0.03 | 8/19/2026 | 8/20/2026 3:59:56 PM EST |
| 118.00 | 0.16 | 0.29 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.78 | -0.01 | 0.00 | -0.03 | 8/13/2026 | 8/20/2026 3:59:56 PM EST |
| 119.00 | 0.17 | 0.25 | 0.21 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | -0.01 | 0.00 | -0.03 | 8/19/2026 | 8/20/2026 3:59:56 PM EST |
| 120.00 | 0.20 | 0.28 | 0.24 | 0.20 | +0.03 | +17.65% | 0.00 | 7 | 198 | 0.77 | -0.01 | 0.00 | -0.03 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 121.00 | 0.20 | 0.26 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 156 | 109 | 0.75 | -0.01 | 0.00 | -0.04 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 122.00 | 0.18 | 0.32 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.74 | -0.01 | 0.00 | -0.04 | 8/17/2026 | 8/20/2026 3:59:56 PM EST |
| 123.00 | 0.19 | 0.28 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.72 | -0.01 | 0.00 | -0.04 | 8/19/2026 | 8/20/2026 3:59:56 PM EST |
| 124.00 | 0.20 | 0.34 | 0.27 | 0.23 | -0.10 | -30.31% | 0.00 | 5 | 72 | 0.72 | -0.02 | 0.00 | -0.04 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 125.00 | 0.22 | 0.33 | 0.28 | 0.20 | -0.06 | -23.08% | 0.00 | 8 | 116 | 0.71 | -0.02 | 0.00 | -0.04 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 126.00 | 0.23 | 0.31 | 0.27 | 0.26 | +0.03 | +13.05% | 0.00 | 6 | 144 | 0.69 | -0.02 | 0.00 | -0.05 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 127.00 | 0.22 | 0.37 | 0.30 | 0.24 | -0.85 | -77.99% | 0.00 | 1 | 2 | 0.69 | -0.02 | 0.00 | -0.05 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 128.00 | 0.22 | 0.38 | 0.30 | 0.26 | -0.05 | -16.13% | 0.00 | 3 | 56 | 0.67 | -0.02 | 0.00 | -0.05 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 129.00 | 0.23 | 0.39 | 0.31 | 0.27 | -0.06 | -18.19% | 0.00 | 4 | 15 | 0.66 | -0.03 | 0.00 | -0.06 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 130.00 | 0.27 | 0.35 | 0.31 | 0.32 | +0.07 | +28.00% | 0.00 | 59 | 357 | 0.65 | -0.03 | 0.00 | -0.06 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 131.00 | 0.28 | 0.39 | 0.34 | 0.35 | +0.04 | +12.91% | 0.00 | 12 | 31 | 0.65 | -0.03 | 0.00 | -0.06 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 132.00 | 0.27 | 0.39 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.63 | -0.03 | 0.00 | -0.07 | 8/17/2026 | 8/20/2026 3:59:56 PM EST |
| 133.00 | 0.28 | 0.39 | 0.34 | 0.29 | -0.07 | -19.45% | 0.00 | 1 | 30 | 0.62 | -0.04 | 0.00 | -0.07 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 134.00 | 0.30 | 0.42 | 0.36 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.61 | -0.04 | 0.00 | -0.07 | 8/7/2026 | 8/20/2026 3:59:56 PM EST |
| 135.00 | 0.30 | 0.49 | 0.40 | 0.40 | -0.09 | -18.37% | 0.00 | 2 | 115 | 0.61 | -0.04 | 0.00 | -0.08 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 136.00 | 0.37 | 0.46 | 0.42 | 0.39 | -0.05 | -11.37% | 0.00 | 27 | 42 | 0.60 | -0.05 | 0.00 | -0.08 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 137.00 | 0.34 | 0.48 | 0.41 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.58 | -0.05 | 0.00 | -0.08 | 8/18/2026 | 8/20/2026 3:59:56 PM EST |
| 138.00 | 0.36 | 0.50 | 0.43 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | -0.06 | 0.00 | -0.09 | 8/18/2026 | 8/20/2026 3:59:56 PM EST |
| 139.00 | 0.38 | 0.59 | 0.49 | 0.47 | -0.03 | -6.00% | 0.00 | 4 | 54 | 0.57 | -0.06 | 0.00 | -0.09 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 140.00 | 0.45 | 0.57 | 0.51 | 0.51 | +0.06 | +13.34% | 0.00 | 61 | 408 | 0.56 | -0.06 | 0.00 | -0.09 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 145.00 | 0.69 | 0.78 | 0.74 | 0.69 | +0.01 | +1.48% | 0.01 | 131 | 2,298 | 0.53 | -0.09 | 0.01 | -0.11 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 146.00 | 0.71 | 0.85 | 0.78 | 0.76 | -0.08 | -9.53% | 0.01 | 5 | 35 | 0.52 | -0.10 | 0.01 | -0.11 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 147.00 | 0.78 | 0.90 | 0.84 | 0.82 | -0.04 | -4.66% | 0.01 | 40 | 71 | 0.52 | -0.10 | 0.01 | -0.12 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 148.00 | 0.83 | 1.03 | 0.93 | 0.89 | +0.03 | +3.49% | 0.01 | 11 | 72 | 0.52 | -0.11 | 0.01 | -0.12 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 149.00 | 0.91 | 1.11 | 1.01 | 0.98 | +0.05 | +5.38% | 0.01 | 6 | 52 | 0.51 | -0.11 | 0.01 | -0.12 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 150.00 | 1.07 | 1.15 | 1.11 | 1.06 | +0.01 | +0.96% | 0.01 | 266 | 805 | 0.51 | -0.12 | 0.01 | -0.13 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 152.50 | 1.26 | 1.44 | 1.35 | 1.20 | -0.06 | -4.77% | 0.01 | 11 | 174 | 0.50 | -0.14 | 0.01 | -0.13 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 155.00 | 1.66 | 1.78 | 1.72 | 1.71 | +0.22 | +14.77% | 0.01 | 33 | 1,415 | 0.49 | -0.16 | 0.01 | -0.14 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 157.50 | 2.07 | 2.20 | 2.14 | 2.04 | +0.09 | +4.62% | 0.01 | 33 | 139 | 0.48 | -0.19 | 0.01 | -0.15 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 160.00 | 2.57 | 2.65 | 2.61 | 2.63 | +0.18 | +7.35% | 0.02 | 169 | 1,119 | 0.48 | -0.22 | 0.01 | -0.15 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 162.50 | 3.10 | 3.35 | 3.23 | 3.05 | +0.16 | +5.54% | 0.02 | 20 | 102 | 0.47 | -0.25 | 0.02 | -0.16 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 165.00 | 3.90 | 4.10 | 4.00 | 3.94 | +0.25 | +6.78% | 0.02 | 122 | 512 | 0.47 | -0.29 | 0.02 | -0.17 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 167.50 | 4.70 | 4.95 | 4.83 | 4.59 | +0.04 | +0.88% | 0.03 | 32 | 225 | 0.47 | -0.34 | 0.02 | -0.17 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 170.00 | 5.70 | 5.90 | 5.80 | 5.80 | +0.40 | +7.41% | 0.03 | 137 | 1,125 | 0.46 | -0.38 | 0.02 | -0.18 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 172.50 | 6.80 | 7.05 | 6.93 | 6.89 | +0.44 | +6.83% | 0.04 | 36 | 177 | 0.46 | -0.44 | 0.02 | -0.18 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 175.00 | 8.05 | 8.30 | 8.18 | 8.15 | +0.65 | +8.67% | 0.05 | 1,345 | 378 | 0.46 | -0.49 | 0.02 | -0.18 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 177.50 | 9.40 | 9.65 | 9.53 | 9.17 | +0.37 | +4.21% | 0.05 | 27 | 104 | 0.46 | -0.54 | 0.02 | -0.18 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 180.00 | 10.90 | 11.15 | 11.03 | 10.90 | +0.90 | +9.00% | 0.06 | 53 | 431 | 0.46 | -0.59 | 0.02 | -0.18 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 182.50 | 12.50 | 12.80 | 12.65 | 12.25 | +0.25 | +2.09% | 0.07 | 42 | 29 | 0.46 | -0.64 | 0.02 | -0.17 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 185.00 | 14.25 | 14.65 | 14.45 | 13.75 | -0.07 | -0.51% | 0.08 | 5 | 10 | 0.46 | -0.68 | 0.02 | -0.17 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 187.50 | 15.80 | 16.50 | 16.15 | % | 0.09 | 0 | 0 | 0.45 | -0.72 | 0.02 | -0.16 | 8/20/2026 3:59:56 PM EST | |||
| 190.00 | 17.65 | 18.70 | 18.18 | 17.00 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.45 | -0.76 | 0.02 | -0.15 | 8/19/2026 | 8/20/2026 3:59:56 PM EST |
| 192.50 | 19.40 | 20.85 | 20.13 | 20.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.44 | -0.79 | 0.01 | -0.14 | 8/13/2026 | 8/20/2026 3:59:56 PM EST |
| 195.00 | 21.50 | 22.75 | 22.13 | 20.86 | -2.14 | -9.31% | 0.11 | 2 | 2 | 0.42 | -0.82 | 0.01 | -0.13 | 8/20/2026 | 8/20/2026 3:59:56 PM EST |
| 197.50 | 22.95 | 25.00 | 23.98 | % | 0.12 | 0 | 0 | 0.54 | -0.84 | 0.01 | -0.12 | 8/20/2026 3:59:56 PM EST | |||
| 200.00 | 25.10 | 27.90 | 26.50 | 26.65 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.52 | -0.87 | 0.01 | -0.11 | 8/19/2026 | 8/20/2026 3:59:56 PM EST |
| 205.00 | 29.60 | 32.65 | 31.13 | 31.20 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.65 | -0.90 | 0.01 | -0.09 | 8/19/2026 | 8/20/2026 3:59:56 PM EST |
| 210.00 | 34.40 | 37.70 | 36.05 | % | 0.17 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.07 | 8/20/2026 3:59:56 PM EST | |||
| 215.00 | 39.30 | 42.55 | 40.93 | % | 0.19 | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.05 | 8/20/2026 3:59:56 PM EST | |||
| 220.00 | 44.20 | 47.30 | 45.75 | 42.39 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.77 | -0.97 | 0.00 | -0.04 | 8/14/2026 | 8/20/2026 3:59:56 PM EST |
| 225.00 | 49.20 | 52.55 | 50.88 | % | 0.23 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.03 | 8/20/2026 3:59:56 PM EST | |||
| 230.00 | 54.15 | 57.85 | 56.00 | % | 0.24 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 8/20/2026 3:59:56 PM EST | |||
| 235.00 | 59.00 | 62.90 | 60.95 | % | 0.26 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 8/20/2026 3:59:56 PM EST | |||
| 240.00 | 64.05 | 67.85 | 65.95 | % | 0.27 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 8/20/2026 3:59:56 PM EST | |||
| 245.00 | 69.00 | 72.80 | 70.90 | % | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 8/20/2026 3:59:56 PM EST | |||
| 250.00 | 74.15 | 77.95 | 76.05 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:56 PM EST | |||
| 255.00 | 79.20 | 82.80 | 81.00 | 79.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 3:59:56 PM EST |
| 260.00 | 84.20 | 87.80 | 86.00 | 84.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:56 PM EST |
| 265.00 | 89.20 | 92.95 | 91.08 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:56 PM EST | |||
| 270.00 | 94.15 | 97.95 | 96.05 | 99.21 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 3:59:56 PM EST |
| 275.00 | 99.20 | 102.90 | 101.05 | % | 0.37 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:56 PM EST | |||
| 280.00 | 104.20 | 107.80 | 106.00 | % | 0.38 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:56 PM EST | |||
| 285.00 | 109.20 | 112.80 | 111.00 | % | 0.39 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:56 PM EST | |||
| 290.00 | 114.20 | 117.95 | 116.08 | 117.13 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:56 PM EST |
| 295.00 | 119.20 | 122.95 | 121.08 | % | 0.41 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:56 PM EST | |||
| 300.00 | 124.20 | 127.95 | 126.08 | % | 0.42 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:56 PM EST | |||
| 305.00 | 129.20 | 132.95 | 131.08 | % | 0.43 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:56 PM EST | |||
| 310.00 | 134.20 | 137.95 | 136.08 | % | 0.44 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:56 PM EST | |||
| 315.00 | 139.20 | 142.80 | 141.00 | % | 0.45 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:56 PM EST | |||
| 320.00 | 144.50 | 147.85 | 146.18 | 147.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 3:59:56 PM EST |