Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $85.85 as of 3/31/2025 2:20:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.00 | 44.40 | 43.60 | -12.34 | -22.06% | 4 | 31 | 3.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 45.00 | 38.90 | 39.40 | 34.00 | -13.05 | -27.74% | 6 | 31 | 3.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 50.00 | 33.90 | 34.30 | 33.56 | -1.70 | -4.83% | 22 | 28 | 2.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 55.00 | 29.00 | 29.20 | 28.70 | -1.79 | -5.88% | 36 | 433 | 2.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 60.00 | 24.00 | 24.20 | 24.55 | -0.50 | -2.00% | 53 | 161 | 1.68 | 0.99 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 61.00 | 23.05 | 23.25 | 23.05 | -1.36 | -5.58% | 19 | 22 | 1.61 | 0.99 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 62.00 | 22.05 | 22.25 | 21.25 | -1.56 | -6.84% | 28 | 17 | 1.54 | 0.99 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 63.00 | 21.00 | 21.20 | 21.00 | -3.85 | -15.50% | 16 | 2 | 1.47 | 0.99 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 64.00 | 20.10 | 20.25 | 19.20 | -2.10 | -9.86% | 23 | 4 | 1.27 | 0.98 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 65.00 | 19.10 | 19.25 | 19.30 | -1.90 | -8.97% | 56 | 66 | 1.21 | 0.98 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 66.00 | 18.10 | 18.30 | 17.15 | -1.70 | -9.02% | 2 | 28 | 1.14 | 0.97 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 67.00 | 17.15 | 17.35 | 15.85 | -2.12 | -11.80% | 9 | 14 | 1.21 | 0.97 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 68.00 | 16.20 | 16.35 | 16.31 | -2.14 | -11.60% | 22 | 26 | 1.17 | 0.96 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 69.00 | 15.10 | 15.35 | 14.60 | -2.15 | -12.84% | 11 | 50 | 1.15 | 0.96 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 70.00 | 14.20 | 14.30 | 14.61 | -0.96 | -6.17% | 73 | 120 | 1.11 | 0.95 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 71.00 | 13.35 | 13.50 | 12.60 | -1.70 | -11.89% | 56 | 102 | 1.11 | 0.94 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 72.00 | 12.40 | 12.55 | 12.61 | -1.34 | -9.61% | 38 | 38 | 1.08 | 0.93 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 73.00 | 11.45 | 11.60 | 11.10 | -1.01 | -8.34% | 181 | 174 | 1.08 | 0.91 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 74.00 | 10.50 | 10.65 | 10.70 | -1.20 | -10.09% | 46 | 58 | 1.05 | 0.89 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 75.00 | 9.65 | 9.75 | 9.35 | -1.70 | -15.39% | 340 | 555 | 1.03 | 0.87 | 0.02 | -0.24 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 76.00 | 8.80 | 8.90 | 8.30 | -1.70 | -17.00% | 267 | 84 | 1.01 | 0.85 | 0.03 | -0.27 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 77.00 | 7.90 | 8.05 | 8.00 | -1.27 | -13.70% | 340 | 232 | 0.99 | 0.82 | 0.03 | -0.29 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 78.00 | 7.10 | 7.25 | 7.20 | -1.30 | -15.30% | 317 | 284 | 0.98 | 0.79 | 0.03 | -0.32 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 79.00 | 6.35 | 6.50 | 6.45 | -1.05 | -14.00% | 929 | 341 | 0.96 | 0.76 | 0.04 | -0.34 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 80.00 | 5.65 | 5.75 | 5.70 | -1.60 | -21.92% | 5,898 | 1,638 | 0.95 | 0.72 | 0.04 | -0.36 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 81.00 | 4.95 | 5.05 | 5.14 | -1.42 | -21.65% | 6,390 | 540 | 0.93 | 0.68 | 0.04 | -0.38 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 82.00 | 4.30 | 4.40 | 4.20 | -1.60 | -27.59% | 4,901 | 2,045 | 0.92 | 0.64 | 0.05 | -0.39 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 83.00 | 3.65 | 3.75 | 3.90 | -1.30 | -25.00% | 6,410 | 422 | 0.91 | 0.59 | 0.05 | -0.40 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 84.00 | 3.10 | 3.20 | 3.30 | -1.35 | -29.04% | 10,430 | 1,130 | 0.90 | 0.54 | 0.05 | -0.40 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 85.00 | 2.64 | 2.67 | 2.72 | -1.33 | -32.84% | 14,279 | 3,265 | 0.88 | 0.49 | 0.05 | -0.39 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 86.00 | 2.21 | 2.25 | 2.28 | -1.16 | -33.73% | 3,693 | 3,181 | 0.87 | 0.43 | 0.05 | -0.38 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 87.00 | 1.80 | 1.83 | 1.87 | -1.12 | -37.46% | 4,621 | 2,195 | 0.86 | 0.38 | 0.05 | -0.36 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 88.00 | 1.47 | 1.50 | 1.51 | -1.02 | -40.32% | 7,139 | 4,588 | 0.85 | 0.33 | 0.05 | -0.34 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 89.00 | 1.18 | 1.20 | 1.25 | -0.89 | -41.59% | 5,728 | 1,673 | 0.84 | 0.28 | 0.05 | -0.31 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 90.00 | 0.93 | 0.94 | 0.96 | -0.80 | -45.46% | 13,772 | 17,618 | 0.83 | 0.23 | 0.04 | -0.28 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 91.00 | 0.72 | 0.74 | 0.70 | -0.76 | -52.06% | 2,253 | 2,055 | 0.83 | 0.19 | 0.04 | -0.25 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 92.00 | 0.56 | 0.59 | 0.58 | -0.62 | -51.67% | 4,213 | 4,980 | 0.82 | 0.16 | 0.04 | -0.22 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 93.00 | 0.43 | 0.45 | 0.46 | -0.52 | -53.07% | 2,123 | 2,178 | 0.82 | 0.13 | 0.03 | -0.20 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 94.00 | 0.33 | 0.35 | 0.35 | -0.44 | -55.70% | 1,287 | 1,947 | 0.82 | 0.11 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 95.00 | 0.26 | 0.27 | 0.27 | -0.38 | -58.47% | 4,253 | 8,070 | 0.82 | 0.09 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 96.00 | 0.20 | 0.21 | 0.20 | -0.34 | -62.97% | 1,736 | 5,315 | 0.82 | 0.07 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 97.00 | 0.15 | 0.17 | 0.17 | -0.26 | -60.47% | 2,600 | 14,959 | 0.82 | 0.06 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 98.00 | 0.12 | 0.13 | 0.12 | -0.24 | -66.67% | 1,671 | 9,477 | 0.82 | 0.05 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 99.00 | 0.09 | 0.11 | 0.08 | -0.21 | -72.42% | 971 | 1,261 | 0.84 | 0.04 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 100.00 | 0.07 | 0.08 | 0.08 | -0.15 | -65.22% | 5,115 | 9,732 | 0.84 | 0.04 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 101.00 | 0.06 | 0.07 | 0.06 | -0.15 | -71.43% | 8,466 | 1,095 | 0.85 | 0.03 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 102.00 | 0.05 | 0.06 | 0.06 | -0.11 | -64.71% | 455 | 1,522 | 0.86 | 0.02 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 103.00 | 0.04 | 0.05 | 0.04 | -0.11 | -73.34% | 3,381 | 3,577 | 0.87 | 0.02 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 104.00 | 0.03 | 0.04 | 0.04 | -0.07 | -63.64% | 993 | 2,110 | 0.91 | 0.02 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 105.00 | 0.03 | 0.04 | 0.03 | -0.09 | -75.00% | 890 | 11,604 | 0.91 | 0.01 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 106.00 | 0.02 | 0.03 | 0.02 | -0.06 | -75.00% | 242 | 2,628 | 0.91 | 0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 107.00 | 0.02 | 0.03 | 0.02 | -0.06 | -75.00% | 106 | 1,759 | 0.93 | 0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 108.00 | 0.02 | 0.03 | 0.02 | -0.04 | -66.67% | 118 | 1,108 | 0.96 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 109.00 | 0.01 | 0.03 | 0.02 | -0.04 | -66.67% | 81 | 390 | 0.99 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 110.00 | 0.01 | 0.02 | 0.01 | -0.06 | -85.72% | 613 | 2,456 | 0.96 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 111.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 99 | 288 | 0.99 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 112.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 55 | 429 | 1.08 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 113.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 538 | 517 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 114.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 10 | 588 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 115.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 109 | 1,533 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 116.00 | 0.00 | 0.03 | 0.03 | -0.02 | -40.00% | 20 | 267 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 117.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 4,346 | 252 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 118.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 1,839 | 929 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 119.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 223 | 412 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 143 | 1,869 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 121.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 6 | 1,393 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 122.00 | 0.00 | 0.04 | 0.01 | -0.03 | -75.00% | 2 | 1,435 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 123.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 166 | 1.42 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 124.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 66 | 623 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 31 | 11,118 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 126.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 603 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 127.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 263 | 1.37 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 128.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 427 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 129.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 116 | 1.41 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,273 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 131.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 329 | 1.46 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 132.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 135 | 1.48 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 133.00 | 0.00 | 0.01 | 0.18 | 0.00 | 0.00% | 0 | 21 | 1.50 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:00 PM EST |
| 134.00 | 0.00 | 0.01 | 0.12 | 0.00 | 0.00% | 0 | 103 | 1.53 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:00 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 380 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 136.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:00 PM EST |
| 137.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 133 | 1.59 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:00 PM EST |
| 138.00 | 0.00 | 0.01 | 0.16 | 0.00 | 0.00% | 0 | 35 | 1.61 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:00 PM EST |
| 139.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 23 | 1.63 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:00 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 512 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 100 | 8,589 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,792 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 155.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 137 | 1.95 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 509 | 2.04 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:00 PM EST |
| 165.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 102 | 2.26 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:00 PM EST |
| 170.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 100 | 2.21 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 567 | 2.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 276 | 2.37 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:00 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,350 | 2.45 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15 | 138 | 2.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 45.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 75 | 2.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 229 | 484 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 55.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 1,224 | 1,876 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 60.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 4,167 | 2,598 | 1.40 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 61.00 | 0.04 | 0.05 | 0.04 | -0.06 | -60.00% | 267 | 46 | 1.36 | -0.01 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 62.00 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 1,917 | 347 | 1.33 | -0.01 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 63.00 | 0.06 | 0.08 | 0.08 | 0.00 | 0.00% | 550 | 259 | 1.32 | -0.01 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 64.00 | 0.08 | 0.09 | 0.08 | -0.04 | -33.34% | 399 | 108 | 1.30 | -0.02 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 65.00 | 0.09 | 0.11 | 0.11 | -0.02 | -15.39% | 2,714 | 4,069 | 1.27 | -0.02 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 66.00 | 0.11 | 0.13 | 0.12 | -0.02 | -14.29% | 819 | 106 | 1.25 | -0.03 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 67.00 | 0.14 | 0.16 | 0.15 | -0.07 | -31.82% | 191 | 250 | 1.22 | -0.03 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 68.00 | 0.17 | 0.19 | 0.18 | -0.02 | -10.00% | 703 | 904 | 1.20 | -0.04 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 69.00 | 0.20 | 0.22 | 0.20 | -0.04 | -16.67% | 1,825 | 1,198 | 1.17 | -0.04 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 70.00 | 0.24 | 0.26 | 0.24 | -0.04 | -14.29% | 8,926 | 5,514 | 1.15 | -0.05 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 71.00 | 0.30 | 0.32 | 0.31 | -0.07 | -18.43% | 1,110 | 257 | 1.13 | -0.06 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 72.00 | 0.36 | 0.38 | 0.36 | -0.05 | -12.20% | 1,336 | 1,611 | 1.11 | -0.07 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 73.00 | 0.43 | 0.45 | 0.45 | -0.13 | -22.42% | 900 | 752 | 1.08 | -0.09 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 74.00 | 0.52 | 0.54 | 0.51 | -0.03 | -5.56% | 1,394 | 700 | 1.06 | -0.11 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 75.00 | 0.63 | 0.65 | 0.60 | -0.04 | -6.25% | 10,184 | 4,303 | 1.04 | -0.13 | 0.02 | -0.24 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 76.00 | 0.77 | 0.79 | 0.75 | -0.01 | -1.32% | 2,587 | 1,061 | 1.02 | -0.15 | 0.03 | -0.27 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 77.00 | 0.91 | 0.93 | 0.90 | +0.01 | +1.13% | 5,440 | 3,247 | 1.00 | -0.18 | 0.03 | -0.29 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 78.00 | 1.10 | 1.12 | 1.10 | +0.05 | +4.77% | 6,475 | 2,991 | 0.99 | -0.21 | 0.03 | -0.32 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 79.00 | 1.32 | 1.34 | 1.31 | +0.09 | +7.38% | 4,583 | 1,114 | 0.97 | -0.24 | 0.04 | -0.34 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 80.00 | 1.60 | 1.63 | 1.56 | +0.12 | +8.34% | 29,069 | 10,524 | 0.95 | -0.28 | 0.04 | -0.36 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 81.00 | 1.89 | 1.91 | 1.86 | +0.16 | +9.42% | 5,202 | 1,722 | 0.94 | -0.32 | 0.04 | -0.38 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 82.00 | 2.27 | 2.29 | 2.25 | +0.26 | +13.07% | 5,703 | 1,939 | 0.93 | -0.36 | 0.05 | -0.39 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 83.00 | 2.64 | 2.66 | 2.60 | +0.27 | +11.59% | 6,233 | 1,374 | 0.91 | -0.41 | 0.05 | -0.40 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 84.00 | 3.05 | 3.15 | 3.05 | +0.34 | +12.55% | 3,410 | 2,558 | 0.91 | -0.46 | 0.05 | -0.40 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 85.00 | 3.55 | 3.65 | 3.60 | +0.55 | +18.04% | 4,559 | 6,369 | 0.88 | -0.51 | 0.05 | -0.39 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 86.00 | 4.15 | 4.25 | 4.20 | +0.62 | +17.32% | 594 | 4,541 | 0.87 | -0.57 | 0.05 | -0.38 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 87.00 | 4.70 | 4.80 | 5.05 | +1.00 | +24.70% | 1,523 | 1,582 | 0.87 | -0.62 | 0.05 | -0.36 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 88.00 | 5.40 | 5.50 | 5.25 | +0.64 | +13.89% | 643 | 2,728 | 0.86 | -0.67 | 0.05 | -0.34 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 89.00 | 6.10 | 6.25 | 6.00 | +0.75 | +14.29% | 186 | 1,474 | 0.86 | -0.72 | 0.05 | -0.31 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 90.00 | 6.80 | 6.90 | 6.83 | +0.94 | +15.96% | 1,960 | 5,047 | 0.83 | -0.77 | 0.04 | -0.28 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 91.00 | 7.55 | 7.75 | 7.73 | +0.88 | +12.85% | 325 | 1,130 | 0.83 | -0.81 | 0.04 | -0.25 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 92.00 | 8.40 | 8.60 | 8.65 | +1.30 | +17.69% | 293 | 2,076 | 0.83 | -0.84 | 0.04 | -0.22 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 93.00 | 9.30 | 9.45 | 9.35 | +1.25 | +15.44% | 129 | 1,478 | 0.82 | -0.87 | 0.03 | -0.20 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 94.00 | 10.15 | 10.30 | 9.98 | +1.10 | +12.39% | 195 | 1,231 | 0.83 | -0.89 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 95.00 | 11.15 | 11.30 | 11.00 | +1.26 | +12.94% | 374 | 2,279 | 0.82 | -0.91 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 96.00 | 12.05 | 12.20 | 12.77 | +1.62 | +14.53% | 226 | 975 | 0.82 | -0.93 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 97.00 | 13.10 | 13.25 | 13.72 | +1.67 | +13.86% | 107 | 423 | 0.83 | -0.94 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 98.00 | 13.95 | 14.15 | 13.70 | +0.40 | +3.01% | 63 | 107 | 0.80 | -0.95 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 99.00 | 14.90 | 15.15 | 14.66 | +0.52 | +3.68% | 49 | 125 | 0.95 | -0.96 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 100.00 | 16.00 | 16.15 | 16.53 | +1.75 | +11.84% | 393 | 1,503 | 0.94 | -0.96 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 101.00 | 16.90 | 17.10 | 16.76 | +0.96 | +6.08% | 61 | 80 | 0.98 | -0.97 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 102.00 | 17.95 | 18.15 | 18.50 | +1.59 | +9.41% | 45 | 74 | 1.03 | -0.98 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 103.00 | 18.90 | 19.10 | 19.65 | +1.31 | +7.15% | 17 | 248 | 1.07 | -0.98 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 104.00 | 19.90 | 20.10 | 19.85 | +1.60 | +8.77% | 6 | 173 | 1.11 | -0.98 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 105.00 | 20.90 | 21.30 | 20.37 | +1.12 | +5.82% | 85 | 1,166 | 1.36 | -0.99 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 106.00 | 21.85 | 22.30 | 21.39 | +0.71 | +3.44% | 29 | 355 | 1.11 | -0.99 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 107.00 | 22.75 | 23.05 | 22.65 | +1.45 | +6.84% | 16 | 198 | 1.15 | -0.99 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 108.00 | 23.75 | 24.05 | 24.11 | +1.10 | +4.79% | 20 | 53 | 1.19 | -0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 109.00 | 24.75 | 25.30 | 24.80 | +0.80 | +3.34% | 122 | 88 | 1.31 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 110.00 | 25.65 | 26.25 | 25.41 | +0.11 | +0.44% | 7 | 244 | 1.42 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 111.00 | 26.70 | 27.30 | 26.70 | +1.41 | +5.58% | 2 | 112 | 1.57 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 112.00 | 27.65 | 28.05 | 27.80 | +3.51 | +14.45% | 117 | 151 | 1.61 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 113.00 | 28.70 | 29.30 | 30.49 | +9.96 | +48.52% | 1 | 32 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 114.00 | 29.85 | 30.05 | 32.11 | +3.16 | +10.92% | 3 | 34 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 115.00 | 30.70 | 31.30 | 31.86 | +1.66 | +5.50% | 3 | 324 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 116.00 | 31.65 | 32.05 | 33.83 | +10.85 | +47.22% | 1 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 117.00 | 32.70 | 33.25 | 21.15 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:00 PM EST |
| 118.00 | 33.70 | 34.30 | 22.60 | 0.00 | 0.00% | 0 | 2 | 1.84 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 119.00 | 34.65 | 35.30 | 33.80 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 120.00 | 35.65 | 36.05 | 24.07 | 0.00 | 0.00% | 0 | 4 | 1.91 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 121.00 | 36.75 | 37.30 | 24.20 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:00 PM EST |
| 122.00 | 37.65 | 38.30 | 37.56 | +5.76 | +18.12% | 2 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 123.00 | 38.65 | 39.05 | 38.55 | +3.98 | +11.52% | 2 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 124.00 | 39.75 | 40.30 | 40.89 | +12.63 | +44.70% | 1 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 125.00 | 40.65 | 41.30 | 41.82 | +14.82 | +54.89% | 1 | 2 | 2.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 126.00 | 41.70 | 42.25 | 41.92 | +9.97 | +31.21% | 2 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 127.00 | 42.75 | 43.25 | 42.91 | +30.32 | +240.83% | 2 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 128.00 | 43.80 | 44.30 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 129.00 | 44.70 | 45.25 | 43.65 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:00 PM EST |
| 130.00 | 45.70 | 46.30 | 13.90 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:59:00 PM EST |
| 131.00 | 46.70 | 47.30 | 21.70 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:59:00 PM EST |
| 132.00 | 47.65 | 48.30 | 45.81 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:00 PM EST |
| 133.00 | 48.70 | 49.10 | 16.59 | 0.00 | 0.00% | 0 | 3 | 2.35 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:59:00 PM EST |
| 134.00 | 49.70 | 50.30 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 135.00 | 50.70 | 51.30 | 19.07 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:59:00 PM EST |
| 136.00 | 51.70 | 52.30 | 51.90 | % | 1 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST | |
| 137.00 | 52.65 | 53.25 | 54.22 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:00 PM EST |
| 138.00 | 53.70 | 54.30 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 139.00 | 54.65 | 55.05 | 52.00 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 140.00 | 55.70 | 56.25 | 62.50 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:00 PM EST |
| 145.00 | 60.70 | 61.30 | 61.25 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:00 PM EST |
| 150.00 | 65.70 | 66.30 | 69.15 | 0.00 | 0.00% | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:00 PM EST |
| 155.00 | 70.65 | 71.30 | 68.50 | 0.00 | 0.00% | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:00 PM EST |
| 160.00 | 75.65 | 76.30 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 165.00 | 80.75 | 81.25 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 170.00 | 85.70 | 86.15 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 175.00 | 90.65 | 91.30 | 63.45 | 0.00 | 0.00% | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:59:00 PM EST |
| 180.00 | 95.70 | 96.30 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 185.00 | 100.70 | 101.15 | 73.00 | 0.00 | 0.00% | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:59:00 PM EST |