Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $156.18 as of 8/22/2025 2:38:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 142.70 | 144.80 | 143.75 | 146.26 | +9.68 | +7.09% | 9.58 | 20 | 677 | 5.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 18.00 | 140.55 | 141.00 | 140.78 | 138.65 | 0.00 | 0.00% | 7.82 | 0 | 2,675 | 3.44 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 20.00 | 137.85 | 139.60 | 138.73 | 161.10 | 0.00 | 0.00% | 6.94 | 0 | 258 | 4.21 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 23.00 | 135.00 | 136.45 | 135.73 | 141.32 | 0.00 | 0.00% | 5.90 | 0 | 117 | 3.91 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 25.00 | 133.60 | 134.05 | 133.83 | 131.00 | 0.00 | 0.00% | 5.35 | 0 | 2,115 | 2.97 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 28.00 | 130.20 | 131.40 | 130.80 | 128.40 | 0.00 | 0.00% | 4.67 | 0 | 1,341 | 2.93 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 128.65 | 129.05 | 128.85 | 128.35 | +2.70 | +2.15% | 4.29 | 2 | 3,399 | 2.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 32.00 | 126.65 | 127.10 | 126.88 | 124.90 | 0.00 | 0.00% | 3.96 | 0 | 29,095 | 2.62 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 123.60 | 124.10 | 123.85 | 125.66 | +3.00 | +2.45% | 3.54 | 8 | 2,220 | 2.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 37.00 | 121.70 | 122.10 | 121.90 | 121.05 | +1.40 | +1.17% | 3.29 | 2 | 1,821 | 2.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 118.75 | 119.10 | 118.93 | 121.10 | +5.55 | +4.81% | 2.97 | 1 | 2,030 | 2.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 42.00 | 116.30 | 117.55 | 116.93 | 118.80 | +8.90 | +8.10% | 2.78 | 25 | 1,112 | 2.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 113.70 | 114.15 | 113.93 | 114.05 | +3.50 | +3.17% | 2.53 | 6 | 1,599 | 1.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 47.00 | 111.30 | 112.30 | 111.80 | 116.60 | 0.00 | 0.00% | 2.38 | 0 | 1,050 | 1.94 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 108.70 | 109.15 | 108.93 | 108.45 | +0.90 | +0.84% | 2.18 | 13 | 1,854 | 1.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 103.80 | 104.20 | 104.00 | 100.35 | -1.75 | -1.72% | 1.89 | 1 | 2,298 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 57.50 | 100.35 | 102.50 | 101.43 | 98.10 | 0.00 | 0.00% | 1.76 | 0 | 353 | 2.09 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 98.80 | 99.20 | 99.00 | 94.51 | -2.84 | -2.92% | 1.65 | 1 | 2,662 | 1.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 62.50 | 95.40 | 97.45 | 96.43 | 99.00 | +4.30 | +4.55% | 1.54 | 1 | 786 | 1.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 93.85 | 94.20 | 94.03 | 95.85 | +4.05 | +4.42% | 1.45 | 18 | 6,164 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 67.50 | 91.30 | 91.95 | 91.63 | 88.65 | 0.00 | 0.00% | 1.36 | 0 | 1,504 | 1.57 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 88.85 | 89.20 | 89.03 | 90.70 | +4.25 | +4.92% | 1.27 | 15 | 2,908 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 72.50 | 85.45 | 87.55 | 86.50 | 74.20 | 0.00 | 0.00% | 1.19 | 0 | 484 | 1.72 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 75.00 | 83.80 | 84.30 | 84.05 | 85.02 | +2.72 | +3.31% | 1.12 | 3 | 2,479 | 1.23 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 77.50 | 81.30 | 82.30 | 81.80 | 78.40 | 0.00 | 0.00% | 1.06 | 0 | 858 | 1.17 | 1.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 80.00 | 78.90 | 79.25 | 79.08 | 79.05 | +1.82 | +2.36% | 0.99 | 10 | 5,906 | 1.16 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 82.50 | 76.00 | 77.45 | 76.73 | 94.10 | 0.00 | 0.00% | 0.93 | 0 | 160 | 1.36 | 1.00 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 85.00 | 73.90 | 74.40 | 74.15 | 74.05 | +2.30 | +3.21% | 0.87 | 106 | 2,127 | 1.18 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 87.50 | 70.60 | 72.10 | 71.35 | 69.64 | 0.00 | 0.00% | 0.82 | 0 | 222 | 1.04 | 0.99 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 90.00 | 69.05 | 69.40 | 69.23 | 70.86 | +3.24 | +4.80% | 0.77 | 3 | 3,093 | 0.87 | 0.99 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 92.50 | 66.60 | 67.50 | 67.05 | 68.10 | +10.60 | +18.44% | 0.72 | 1 | 133 | 1.16 | 0.99 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 95.00 | 64.15 | 64.40 | 64.28 | 65.60 | +3.90 | +6.33% | 0.68 | 6 | 3,533 | 0.87 | 0.99 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 97.50 | 60.75 | 62.20 | 61.48 | 59.85 | 0.00 | 0.00% | 0.63 | 0 | 161 | 0.93 | 0.99 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 100.00 | 59.25 | 59.60 | 59.43 | 58.00 | -0.10 | -0.18% | 0.59 | 16 | 6,781 | 0.85 | 0.98 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 105.00 | 54.30 | 54.75 | 54.53 | 54.47 | +1.57 | +2.97% | 0.52 | 24 | 5,189 | 0.78 | 0.97 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 110.00 | 49.50 | 49.75 | 49.63 | 49.55 | +2.55 | +5.43% | 0.45 | 37 | 2,309 | 0.77 | 0.96 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 115.00 | 44.55 | 45.00 | 44.78 | 47.07 | +5.07 | +12.08% | 0.39 | 10 | 2,350 | 0.73 | 0.95 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 120.00 | 39.80 | 40.10 | 39.95 | 39.05 | +0.80 | +2.10% | 0.33 | 63 | 4,130 | 0.70 | 0.94 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 125.00 | 35.05 | 35.45 | 35.25 | 35.55 | +1.30 | +3.80% | 0.28 | 121 | 3,279 | 0.66 | 0.92 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 130.00 | 30.55 | 30.90 | 30.73 | 30.00 | +0.55 | +1.87% | 0.24 | 167 | 4,210 | 0.62 | 0.89 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 135.00 | 26.10 | 26.40 | 26.25 | 26.25 | +0.82 | +3.23% | 0.19 | 125 | 4,689 | 0.59 | 0.86 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 140.00 | 21.80 | 22.15 | 21.98 | 22.00 | +1.74 | +8.59% | 0.16 | 711 | 41,588 | 0.57 | 0.82 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 145.00 | 17.90 | 18.05 | 17.98 | 17.95 | +1.25 | +7.49% | 0.12 | 1,037 | 5,543 | 0.55 | 0.76 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 150.00 | 14.30 | 14.45 | 14.38 | 14.35 | +1.10 | +8.31% | 0.10 | 3,451 | 7,210 | 0.53 | 0.69 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 152.50 | 12.65 | 12.80 | 12.73 | 12.50 | +0.29 | +2.38% | 0.08 | 526 | 752 | 0.52 | 0.65 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 155.00 | 11.05 | 11.25 | 11.15 | 11.20 | +0.80 | +7.70% | 0.07 | 1,811 | 6,167 | 0.51 | 0.61 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 157.50 | 9.65 | 9.85 | 9.75 | 9.74 | +0.79 | +8.83% | 0.06 | 1,029 | 999 | 0.51 | 0.56 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 160.00 | 8.40 | 8.55 | 8.48 | 8.40 | +0.55 | +7.01% | 0.05 | 7,939 | 11,017 | 0.50 | 0.52 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 162.50 | 7.25 | 7.40 | 7.33 | 7.30 | +0.53 | +7.83% | 0.05 | 1,033 | 1,010 | 0.50 | 0.47 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 165.00 | 6.20 | 6.35 | 6.28 | 6.35 | +0.57 | +9.87% | 0.04 | 5,452 | 10,519 | 0.49 | 0.43 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 167.50 | 5.30 | 5.40 | 5.35 | 5.26 | +0.33 | +6.70% | 0.03 | 880 | 577 | 0.49 | 0.38 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 170.00 | 4.50 | 4.60 | 4.55 | 4.56 | +0.36 | +8.58% | 0.03 | 3,455 | 7,977 | 0.49 | 0.34 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 172.50 | 3.80 | 3.90 | 3.85 | 3.87 | +0.37 | +10.58% | 0.02 | 448 | 2,512 | 0.49 | 0.31 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 175.00 | 3.25 | 3.35 | 3.30 | 3.32 | +0.28 | +9.22% | 0.02 | 8,099 | 14,374 | 0.49 | 0.27 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 177.50 | 2.74 | 2.83 | 2.79 | 2.75 | +0.05 | +1.86% | 0.02 | 474 | 1,039 | 0.49 | 0.24 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 180.00 | 2.35 | 2.39 | 2.37 | 2.38 | +0.20 | +9.18% | 0.01 | 2,951 | 9,393 | 0.50 | 0.21 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 182.50 | 1.98 | 2.05 | 2.02 | 2.04 | +0.17 | +9.10% | 0.01 | 197 | 1,666 | 0.50 | 0.18 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 185.00 | 1.70 | 1.76 | 1.73 | 1.72 | +0.12 | +7.50% | 0.01 | 1,192 | 10,957 | 0.50 | 0.16 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 187.50 | 1.41 | 1.51 | 1.46 | 1.50 | +0.11 | +7.92% | 0.01 | 149 | 1,237 | 0.51 | 0.14 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 190.00 | 1.25 | 1.30 | 1.28 | 1.26 | +0.07 | +5.89% | 0.01 | 1,716 | 7,568 | 0.51 | 0.12 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 192.50 | 1.09 | 1.13 | 1.11 | 1.11 | +0.09 | +8.83% | 0.01 | 88 | 703 | 0.52 | 0.10 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 195.00 | 0.94 | 0.98 | 0.96 | 0.94 | +0.05 | +5.62% | 0.00 | 838 | 5,991 | 0.53 | 0.09 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 197.50 | 0.82 | 0.86 | 0.84 | 0.82 | -0.04 | -4.66% | 0.00 | 74 | 687 | 0.53 | 0.08 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 200.00 | 0.72 | 0.75 | 0.74 | 0.72 | +0.04 | +5.89% | 0.00 | 4,009 | 16,337 | 0.54 | 0.07 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 205.00 | 0.55 | 0.59 | 0.57 | 0.55 | +0.03 | +5.77% | 0.00 | 203 | 613 | 0.55 | 0.05 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 210.00 | 0.43 | 0.46 | 0.45 | 0.44 | +0.04 | +10.00% | 0.00 | 965 | 5,984 | 0.57 | 0.04 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 215.00 | 0.30 | 0.37 | 0.34 | 0.40 | +0.05 | +14.29% | 0.00 | 79 | 71 | 0.57 | 0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 220.00 | 0.26 | 0.29 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 530 | 10,283 | 0.59 | 0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 225.00 | 0.13 | 0.25 | 0.19 | 0.23 | 0.00 | 0.00% | 0.00 | 186 | 52 | 0.59 | 0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 230.00 | 0.16 | 0.19 | 0.18 | 0.18 | +0.01 | +5.89% | 0.00 | 181 | 2,313 | 0.61 | 0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 240.00 | 0.10 | 0.12 | 0.11 | 0.13 | +0.03 | +30.00% | 0.00 | 157 | 3,346 | 0.63 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.71 | 0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 250.00 | 0.05 | 0.11 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 459 | 3,430 | 0.66 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 255.00 | 0.04 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,612 | 0.67 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 260.00 | 0.03 | 0.11 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 220 | 634 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 270.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 60 | 5,133 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 280.00 | 0.02 | 0.03 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 584 | 17,416 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,828 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 303 | 2.73 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 763 | 2.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,191 | 2.51 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,250 | 2.40 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2,505 | 1,756 | 2.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,791 | 1.96 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14,306 | 2.01 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,958 | 2.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 2,802 | 1.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 42 | 13,732 | 1.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 41 | 2,921 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 4,330 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,029 | 1.68 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 8,440 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 5,817 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 1,832 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 9 | 5,814 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 4,119 | 1.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 11 | 4,319 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 67.50 | 0.02 | 0.10 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,258 | 1.21 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 0.03 | 0.13 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 21 | 7,085 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 72.50 | 0.03 | 0.10 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,050 | 1.14 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 75.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 128 | 7,167 | 1.08 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 77.50 | 0.06 | 0.13 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,319 | 1.09 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 80.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 321 | 11,877 | 1.03 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 82.50 | 0.06 | 0.16 | 0.11 | 0.09 | -0.06 | -40.00% | 0.00 | 26 | 1,065 | 1.02 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 85.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 0.00 | 34 | 3,779 | 0.99 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 87.50 | 0.10 | 0.20 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 7 | 1,260 | 0.98 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 90.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.06 | -27.28% | 0.00 | 193 | 14,759 | 0.95 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 92.50 | 0.10 | 0.20 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 861 | 0.89 | -0.01 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 95.00 | 0.21 | 0.24 | 0.23 | 0.22 | -0.07 | -24.14% | 0.00 | 2,294 | 9,689 | 0.91 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 97.50 | 0.20 | 0.27 | 0.24 | 0.24 | -0.12 | -33.34% | 0.00 | 30 | 1,249 | 0.87 | -0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 100.00 | 0.29 | 0.30 | 0.30 | 0.29 | -0.12 | -29.27% | 0.00 | 2,986 | 20,255 | 0.87 | -0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 105.00 | 0.36 | 0.42 | 0.39 | 0.38 | -0.14 | -26.93% | 0.00 | 98 | 4,898 | 0.82 | -0.03 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 110.00 | 0.51 | 0.52 | 0.52 | 0.49 | -0.19 | -27.95% | 0.00 | 956 | 10,565 | 0.78 | -0.04 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 115.00 | 0.62 | 0.66 | 0.64 | 0.64 | -0.24 | -27.28% | 0.01 | 437 | 6,261 | 0.74 | -0.05 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 120.00 | 0.85 | 0.88 | 0.87 | 0.85 | -0.34 | -28.58% | 0.01 | 1,420 | 11,012 | 0.70 | -0.06 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 125.00 | 1.09 | 1.15 | 1.12 | 1.12 | -0.43 | -27.75% | 0.01 | 2,604 | 19,531 | 0.66 | -0.08 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 130.00 | 1.46 | 1.50 | 1.48 | 1.49 | -0.59 | -28.37% | 0.01 | 1,963 | 18,782 | 0.63 | -0.11 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 135.00 | 1.98 | 2.03 | 2.01 | 2.00 | -0.78 | -28.06% | 0.01 | 2,296 | 9,652 | 0.60 | -0.14 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 140.00 | 2.71 | 2.77 | 2.74 | 2.76 | -0.99 | -26.40% | 0.02 | 13,196 | 21,688 | 0.57 | -0.18 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 145.00 | 3.70 | 3.85 | 3.78 | 3.70 | -1.25 | -25.26% | 0.03 | 2,058 | 5,826 | 0.55 | -0.24 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 150.00 | 5.10 | 5.20 | 5.15 | 5.13 | -1.52 | -22.86% | 0.03 | 5,389 | 12,518 | 0.53 | -0.31 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 152.50 | 5.90 | 6.05 | 5.98 | 6.00 | -1.55 | -20.53% | 0.04 | 711 | 1,313 | 0.52 | -0.35 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 155.00 | 6.85 | 7.00 | 6.93 | 7.00 | -1.60 | -18.61% | 0.04 | 2,469 | 5,518 | 0.51 | -0.39 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 157.50 | 7.95 | 8.10 | 8.03 | 8.02 | -1.58 | -16.46% | 0.05 | 598 | 1,816 | 0.51 | -0.44 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 160.00 | 9.15 | 9.30 | 9.23 | 9.25 | -1.85 | -16.67% | 0.06 | 7,207 | 12,256 | 0.50 | -0.48 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 162.50 | 10.50 | 10.65 | 10.58 | 10.95 | -1.17 | -9.66% | 0.07 | 434 | 667 | 0.50 | -0.53 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 165.00 | 11.90 | 12.15 | 12.03 | 12.00 | -1.70 | -12.41% | 0.07 | 907 | 3,752 | 0.49 | -0.57 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 167.50 | 13.50 | 13.75 | 13.63 | 13.64 | -1.09 | -7.40% | 0.08 | 121 | 444 | 0.49 | -0.62 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 170.00 | 15.20 | 15.40 | 15.30 | 15.40 | -1.95 | -11.24% | 0.09 | 367 | 5,859 | 0.49 | -0.66 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 172.50 | 17.05 | 17.25 | 17.15 | 16.77 | -2.65 | -13.65% | 0.10 | 13 | 435 | 0.49 | -0.69 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 175.00 | 18.95 | 19.20 | 19.08 | 19.05 | -1.57 | -7.62% | 0.11 | 426 | 6,023 | 0.50 | -0.73 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 177.50 | 21.00 | 21.20 | 21.10 | 20.00 | -2.35 | -10.52% | 0.12 | 8 | 107 | 0.49 | -0.76 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 180.00 | 23.05 | 23.30 | 23.18 | 23.25 | -2.26 | -8.86% | 0.13 | 477 | 2,098 | 0.50 | -0.79 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 182.50 | 24.85 | 25.80 | 25.33 | 25.45 | -2.00 | -7.29% | 0.14 | 9 | 206 | 0.51 | -0.82 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 185.00 | 27.30 | 27.70 | 27.50 | 27.67 | -1.73 | -5.89% | 0.15 | 91 | 2,317 | 0.51 | -0.84 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 187.50 | 29.10 | 30.05 | 29.58 | 28.75 | -2.26 | -7.29% | 0.16 | 3 | 33 | 0.48 | -0.86 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 190.00 | 32.00 | 32.25 | 32.13 | 31.32 | -3.03 | -8.83% | 0.17 | 51 | 656 | 0.52 | -0.88 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 192.50 | 33.65 | 34.75 | 34.20 | 33.09 | -4.66 | -12.35% | 0.18 | 2 | 6 | 0.53 | -0.90 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 195.00 | 36.40 | 37.55 | 36.98 | 39.80 | 0.00 | 0.00% | 0.19 | 0 | 214 | 0.51 | -0.91 | 0.01 | -0.07 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 197.50 | 38.20 | 39.60 | 38.90 | 39.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.54 | -0.92 | 0.01 | -0.06 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 200.00 | 40.75 | 42.15 | 41.45 | 42.48 | -1.12 | -2.57% | 0.21 | 8 | 712 | 0.51 | -0.93 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 205.00 | 45.40 | 46.80 | 46.10 | 48.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.62 | -0.95 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 210.00 | 50.55 | 51.90 | 51.23 | 64.00 | 0.00 | 0.00% | 0.24 | 0 | 211 | 0.62 | -0.96 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 215.00 | 55.25 | 57.45 | 56.35 | 58.10 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.68 | -0.97 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 220.00 | 60.80 | 61.65 | 61.23 | 62.20 | -2.30 | -3.57% | 0.28 | 20 | 32 | 0.66 | -0.97 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 225.00 | 65.20 | 66.60 | 65.90 | % | 0.29 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 230.00 | 70.55 | 71.55 | 71.05 | 72.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 240.00 | 80.35 | 82.25 | 81.30 | 68.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 245.00 | 85.40 | 86.60 | 86.00 | 98.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 250.00 | 90.35 | 92.25 | 91.30 | 73.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 255.00 | 95.65 | 96.60 | 96.13 | % | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 260.00 | 100.55 | 102.25 | 101.40 | 100.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 270.00 | 110.55 | 111.60 | 111.08 | 89.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 280.00 | 120.35 | 122.05 | 121.20 | 120.85 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |