Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $137.80 as of 5/8/2026 8:03:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 110.80 | 113.95 | 112.38 | 111.73 | 0.00 | 0.00% | 4.50 | 0 | 27 | 7.71 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 30.00 | 105.80 | 109.25 | 107.53 | 116.01 | 0.00 | 0.00% | 3.58 | 0 | 1 | 6.88 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 35.00 | 100.80 | 104.20 | 102.50 | 100.12 | -2.11 | -2.07% | 2.93 | 1 | 13 | 6.63 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 40.00 | 96.30 | 98.75 | 97.53 | 94.30 | -11.80 | -11.13% | 2.44 | 1 | 403 | 5.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 45.00 | 91.30 | 93.60 | 92.45 | 90.12 | -0.88 | -0.97% | 2.05 | 1 | 10 | 3.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 50.00 | 86.20 | 88.90 | 87.55 | 86.52 | +3.32 | +3.99% | 1.75 | 3 | 80 | 4.59 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 55.00 | 81.65 | 83.60 | 82.63 | 79.47 | -5.15 | -6.09% | 1.50 | 10 | 49 | 3.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 60.00 | 76.10 | 78.55 | 77.33 | 87.53 | 0.00 | 0.00% | 1.29 | 0 | 9 | 3.43 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 65.00 | 71.15 | 74.05 | 72.60 | 73.20 | 0.00 | 0.00% | 1.12 | 0 | 32 | 3.56 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 70.00 | 66.35 | 68.85 | 67.60 | 66.75 | -1.18 | -1.74% | 0.97 | 5 | 642 | 3.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 75.00 | 61.35 | 63.80 | 62.58 | 61.94 | +3.77 | +6.49% | 0.83 | 1 | 1,098 | 2.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 80.00 | 56.30 | 58.70 | 57.50 | 57.00 | +1.00 | +1.79% | 0.72 | 12 | 2,858 | 2.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 85.00 | 50.85 | 54.05 | 52.45 | 51.15 | 0.00 | 0.00% | 0.62 | 0 | 172 | 2.35 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 90.00 | 47.00 | 48.65 | 47.83 | 47.00 | 0.00 | 0.00% | 0.53 | 0 | 199 | 1.93 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 95.00 | 41.30 | 43.65 | 42.48 | 41.72 | -0.51 | -1.21% | 0.45 | 4 | 222 | 1.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 100.00 | 37.10 | 38.75 | 37.93 | 37.10 | -1.00 | -2.63% | 0.38 | 6 | 4,835 | 1.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 105.00 | 31.30 | 33.85 | 32.58 | 32.16 | +0.04 | +0.13% | 0.31 | 3 | 152 | 1.28 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 110.00 | 26.45 | 28.25 | 27.35 | 27.45 | 0.00 | 0.00% | 0.25 | 0 | 505 | 1.18 | 0.99 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 115.00 | 21.75 | 23.75 | 22.75 | 22.03 | -0.49 | -2.18% | 0.20 | 17 | 391 | 1.04 | 0.98 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 117.00 | 19.50 | 21.65 | 20.58 | 20.00 | % | 0.18 | 3 | 0 | 0.95 | 0.97 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 118.00 | 18.85 | 20.90 | 19.88 | 20.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.01 | 0.97 | 0.01 | -0.08 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 119.00 | 17.55 | 19.80 | 18.68 | 17.79 | -1.47 | -7.64% | 0.16 | 3 | 2 | 0.92 | 0.96 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 120.00 | 17.25 | 18.35 | 17.80 | 18.00 | +0.35 | +1.99% | 0.15 | 148 | 848 | 0.70 | 0.96 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 121.00 | 15.70 | 17.35 | 16.53 | 16.25 | -0.46 | -2.76% | 0.14 | 93 | 94 | 0.74 | 0.95 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 122.00 | 14.85 | 16.95 | 15.90 | 14.15 | -1.57 | -9.99% | 0.13 | 141 | 93 | 0.84 | 0.94 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 123.00 | 13.85 | 15.95 | 14.90 | 14.80 | -0.30 | -1.99% | 0.12 | 74 | 71 | 0.79 | 0.94 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 124.00 | 12.75 | 14.95 | 13.85 | 11.75 | -1.93 | -14.11% | 0.11 | 5 | 5 | 0.64 | 0.93 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 125.00 | 12.75 | 13.50 | 13.13 | 13.25 | +0.55 | +4.34% | 0.11 | 113 | 1,943 | 0.59 | 0.91 | 0.02 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 126.00 | 12.15 | 13.10 | 12.63 | 11.95 | -0.82 | -6.43% | 0.10 | 8 | 9 | 0.56 | 0.90 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 127.00 | 10.35 | 12.10 | 11.23 | 11.20 | +0.26 | +2.38% | 0.09 | 42 | 12 | 0.54 | 0.89 | 0.02 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 128.00 | 10.25 | 10.75 | 10.50 | 10.20 | -0.91 | -8.20% | 0.08 | 48 | 11 | 0.54 | 0.87 | 0.02 | -0.16 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 129.00 | 9.45 | 9.85 | 9.65 | 9.53 | -0.86 | -8.28% | 0.07 | 63 | 28 | 0.44 | 0.85 | 0.03 | -0.17 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 130.00 | 8.45 | 9.00 | 8.73 | 8.70 | +0.20 | +2.36% | 0.07 | 1,482 | 3,301 | 0.45 | 0.83 | 0.03 | -0.18 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 131.00 | 7.40 | 8.30 | 7.85 | 7.54 | -0.70 | -8.50% | 0.06 | 211 | 56 | 0.44 | 0.80 | 0.03 | -0.20 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 132.00 | 6.80 | 7.45 | 7.13 | 6.60 | -0.54 | -7.57% | 0.05 | 510 | 183 | 0.44 | 0.77 | 0.04 | -0.21 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 133.00 | 6.40 | 6.65 | 6.53 | 6.48 | +0.23 | +3.68% | 0.05 | 925 | 306 | 0.46 | 0.73 | 0.04 | -0.22 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 134.00 | 5.65 | 5.90 | 5.78 | 5.76 | +0.06 | +1.06% | 0.04 | 3,100 | 712 | 0.46 | 0.69 | 0.04 | -0.23 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 135.00 | 5.10 | 5.20 | 5.15 | 5.17 | +0.07 | +1.38% | 0.04 | 15,991 | 10,386 | 0.46 | 0.65 | 0.04 | -0.24 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 136.00 | 4.45 | 4.60 | 4.53 | 4.55 | -0.10 | -2.16% | 0.03 | 5,563 | 1,535 | 0.46 | 0.60 | 0.05 | -0.25 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 137.00 | 3.90 | 4.05 | 3.98 | 3.97 | -0.07 | -1.74% | 0.03 | 4,870 | 15,731 | 0.46 | 0.56 | 0.05 | -0.25 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 138.00 | 3.45 | 3.55 | 3.50 | 3.46 | -0.13 | -3.63% | 0.03 | 3,246 | 5,192 | 0.46 | 0.51 | 0.05 | -0.26 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 139.00 | 2.99 | 3.10 | 3.05 | 3.04 | -0.16 | -5.00% | 0.02 | 3,334 | 1,678 | 0.46 | 0.47 | 0.05 | -0.25 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 140.00 | 2.59 | 2.65 | 2.62 | 2.60 | -0.18 | -6.48% | 0.02 | 15,226 | 16,557 | 0.47 | 0.42 | 0.04 | -0.25 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 141.00 | 2.23 | 2.29 | 2.26 | 2.25 | -0.25 | -10.00% | 0.02 | 1,464 | 2,329 | 0.47 | 0.38 | 0.04 | -0.24 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 142.00 | 1.92 | 1.98 | 1.95 | 1.97 | -0.13 | -6.19% | 0.01 | 6,000 | 14,395 | 0.47 | 0.34 | 0.04 | -0.23 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 143.00 | 1.65 | 1.70 | 1.68 | 1.66 | -0.19 | -10.27% | 0.01 | 4,565 | 10,945 | 0.47 | 0.30 | 0.04 | -0.22 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 144.00 | 1.41 | 1.46 | 1.44 | 1.45 | -0.13 | -8.23% | 0.01 | 2,280 | 1,769 | 0.48 | 0.27 | 0.04 | -0.21 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 145.00 | 1.22 | 1.25 | 1.24 | 1.23 | -0.14 | -10.22% | 0.01 | 11,284 | 13,819 | 0.48 | 0.24 | 0.03 | -0.20 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 146.00 | 1.04 | 1.09 | 1.07 | 1.07 | -0.13 | -10.84% | 0.01 | 3,189 | 5,308 | 0.49 | 0.21 | 0.03 | -0.18 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 147.00 | 0.89 | 0.91 | 0.90 | 0.89 | -0.17 | -16.04% | 0.01 | 7,272 | 3,657 | 0.49 | 0.18 | 0.03 | -0.17 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 148.00 | 0.77 | 0.80 | 0.79 | 0.79 | -0.13 | -14.13% | 0.01 | 2,693 | 2,101 | 0.50 | 0.16 | 0.02 | -0.16 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 149.00 | 0.66 | 0.69 | 0.68 | 0.68 | -0.04 | -5.56% | 0.00 | 1,259 | 922 | 0.50 | 0.14 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 150.00 | 0.56 | 0.59 | 0.58 | 0.56 | -0.13 | -18.85% | 0.00 | 12,655 | 38,648 | 0.51 | 0.12 | 0.02 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 152.50 | 0.40 | 0.42 | 0.41 | 0.40 | -0.10 | -20.00% | 0.00 | 3,609 | 2,565 | 0.53 | 0.09 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 155.00 | 0.29 | 0.30 | 0.30 | 0.30 | -0.09 | -23.08% | 0.00 | 2,744 | 14,630 | 0.55 | 0.06 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 157.50 | 0.21 | 0.24 | 0.23 | 0.23 | -0.07 | -23.34% | 0.00 | 716 | 2,852 | 0.57 | 0.04 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 160.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.07 | -28.00% | 0.00 | 2,691 | 18,178 | 0.60 | 0.03 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 162.50 | 0.14 | 0.15 | 0.15 | 0.15 | -0.09 | -37.50% | 0.00 | 288 | 1,714 | 0.64 | 0.02 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 165.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.06 | -35.30% | 0.00 | 898 | 7,818 | 0.66 | 0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 167.50 | 0.10 | 0.14 | 0.12 | 0.11 | -0.05 | -31.25% | 0.00 | 447 | 1,060 | 0.71 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 170.00 | 0.09 | 0.10 | 0.10 | 0.08 | -0.06 | -42.86% | 0.00 | 2,556 | 13,251 | 0.71 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 172.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 70 | 1,807 | 0.74 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 175.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 3,108 | 8,894 | 0.78 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 180.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 1,111 | 14,605 | 0.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 185.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 252 | 8,885 | 0.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 190.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1,279 | 6,995 | 0.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 195.00 | 0.02 | 0.03 | 0.03 | 0.08 | +0.04 | +100.00% | 0.00 | 41 | 5,096 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 200.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 592 | 14,126 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 205.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 91 | 568 | 1.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 210.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 515 | 4,536 | 1.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 220.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 88 | 3,436 | 1.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 230.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 2,983 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 102 | 4,865 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 3,120 | 1.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2,921 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,354 | 1.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,715 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 789 | 2.41 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 3,169 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 331 | 2.20 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,098 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 284 | 2.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 489 | 2.23 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 508 | 2.89 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 388 | 2.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 84 | 2.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 843 | 2.39 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 875 | 2.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 276 | 2.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 915 | 2.41 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.21 | 0.11 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 748 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.21 | 0.11 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.21 | 0.11 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.69 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 173 | 2.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,559 | 2.22 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 849 | 2.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,822 | 1.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 1,605 | 1.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,068 | 1.50 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4,860 | 19,450 | 1.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 85.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 201 | 1,500 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 90.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2,836 | 6,167 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 95.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 129 | 5,920 | 1.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 100.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 1,479 | 15,538 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 105.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 534 | 5,784 | 0.84 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 110.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 767 | 11,325 | 0.76 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 115.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.03 | -21.43% | 0.00 | 754 | 7,869 | 0.67 | -0.02 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 117.00 | 0.09 | 0.14 | 0.12 | 0.14 | -0.06 | -30.00% | 0.00 | 1,535 | 307 | 0.62 | -0.03 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 118.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.08 | -36.37% | 0.00 | 1,226 | 95 | 0.61 | -0.03 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 119.00 | 0.11 | 0.17 | 0.14 | 0.17 | -0.06 | -26.09% | 0.00 | 219 | 116 | 0.59 | -0.04 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 120.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.10 | -35.72% | 0.00 | 1,334 | 11,408 | 0.59 | -0.04 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 121.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.13 | -39.40% | 0.00 | 962 | 189 | 0.57 | -0.05 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 122.00 | 0.22 | 0.24 | 0.23 | 0.24 | -0.14 | -36.85% | 0.00 | 799 | 201 | 0.56 | -0.06 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 123.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.16 | -37.21% | 0.00 | 5,500 | 2,952 | 0.54 | -0.07 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 124.00 | 0.30 | 0.33 | 0.32 | 0.32 | -0.18 | -36.00% | 0.00 | 505 | 284 | 0.53 | -0.07 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 125.00 | 0.37 | 0.39 | 0.38 | 0.38 | -0.24 | -38.71% | 0.00 | 8,515 | 16,683 | 0.52 | -0.09 | 0.02 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 126.00 | 0.43 | 0.46 | 0.45 | 0.44 | -0.25 | -36.24% | 0.00 | 738 | 704 | 0.51 | -0.10 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 127.00 | 0.51 | 0.54 | 0.53 | 0.52 | -0.29 | -35.81% | 0.00 | 2,611 | 707 | 0.50 | -0.11 | 0.02 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 128.00 | 0.62 | 0.65 | 0.64 | 0.63 | -0.33 | -34.38% | 0.01 | 1,400 | 900 | 0.49 | -0.13 | 0.02 | -0.16 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 129.00 | 0.75 | 0.78 | 0.77 | 0.77 | -0.37 | -32.46% | 0.01 | 896 | 313 | 0.49 | -0.15 | 0.03 | -0.17 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 130.00 | 0.90 | 0.93 | 0.92 | 0.91 | -0.46 | -33.58% | 0.01 | 6,785 | 20,185 | 0.48 | -0.17 | 0.03 | -0.18 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 131.00 | 1.04 | 1.10 | 1.07 | 1.10 | -0.48 | -30.38% | 0.01 | 1,502 | 289 | 0.47 | -0.20 | 0.03 | -0.20 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 132.00 | 1.30 | 1.34 | 1.32 | 1.32 | -0.55 | -29.42% | 0.01 | 4,929 | 629 | 0.47 | -0.23 | 0.04 | -0.21 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 133.00 | 1.56 | 1.60 | 1.58 | 1.59 | -0.57 | -26.39% | 0.01 | 2,735 | 558 | 0.47 | -0.27 | 0.04 | -0.22 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 134.00 | 1.82 | 1.91 | 1.87 | 1.85 | -0.66 | -26.30% | 0.01 | 2,455 | 1,223 | 0.46 | -0.31 | 0.04 | -0.23 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 135.00 | 2.21 | 2.26 | 2.24 | 2.23 | -0.67 | -23.11% | 0.02 | 4,429 | 9,811 | 0.46 | -0.35 | 0.04 | -0.24 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 136.00 | 2.61 | 2.65 | 2.63 | 2.61 | -0.74 | -22.09% | 0.02 | 1,807 | 1,110 | 0.46 | -0.40 | 0.05 | -0.25 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 137.00 | 3.05 | 3.10 | 3.08 | 3.03 | -0.77 | -20.27% | 0.02 | 1,467 | 1,114 | 0.46 | -0.44 | 0.05 | -0.25 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 138.00 | 3.55 | 3.60 | 3.58 | 3.57 | -0.81 | -18.50% | 0.03 | 553 | 952 | 0.46 | -0.49 | 0.05 | -0.26 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 139.00 | 4.05 | 4.20 | 4.13 | 4.25 | -0.54 | -11.28% | 0.03 | 1,177 | 982 | 0.46 | -0.53 | 0.05 | -0.25 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 140.00 | 4.65 | 4.80 | 4.73 | 4.75 | -0.70 | -12.85% | 0.03 | 2,591 | 16,266 | 0.47 | -0.58 | 0.04 | -0.25 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 141.00 | 5.30 | 5.45 | 5.38 | 5.30 | -0.90 | -14.52% | 0.04 | 84 | 1,623 | 0.47 | -0.62 | 0.04 | -0.24 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 142.00 | 5.95 | 6.10 | 6.03 | 6.47 | -0.39 | -5.69% | 0.04 | 92 | 411 | 0.47 | -0.66 | 0.04 | -0.23 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 143.00 | 6.65 | 6.95 | 6.80 | 7.16 | -0.73 | -9.26% | 0.05 | 367 | 637 | 0.48 | -0.70 | 0.04 | -0.22 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 144.00 | 7.40 | 7.70 | 7.55 | 7.67 | -0.66 | -7.93% | 0.05 | 61 | 1,591 | 0.48 | -0.73 | 0.04 | -0.21 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 145.00 | 8.15 | 8.45 | 8.30 | 8.35 | -0.83 | -9.05% | 0.06 | 2,121 | 9,837 | 0.48 | -0.76 | 0.03 | -0.20 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 146.00 | 8.75 | 9.65 | 9.20 | 9.60 | -0.80 | -7.70% | 0.06 | 72 | 2,010 | 0.50 | -0.79 | 0.03 | -0.18 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 147.00 | 9.70 | 10.50 | 10.10 | 10.03 | -1.01 | -9.15% | 0.07 | 402 | 431 | 0.52 | -0.82 | 0.03 | -0.17 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 148.00 | 10.60 | 11.25 | 10.93 | 11.09 | -0.98 | -8.12% | 0.07 | 35 | 518 | 0.51 | -0.84 | 0.02 | -0.16 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 149.00 | 11.55 | 12.00 | 11.78 | 11.70 | -0.93 | -7.37% | 0.08 | 8 | 279 | 0.47 | -0.86 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 150.00 | 12.40 | 12.80 | 12.60 | 12.57 | -0.96 | -7.10% | 0.08 | 208 | 11,017 | 0.49 | -0.88 | 0.02 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 152.50 | 14.65 | 15.55 | 15.10 | 15.63 | +0.12 | +0.78% | 0.10 | 48 | 183 | 0.67 | -0.91 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 155.00 | 17.05 | 18.10 | 17.58 | 17.79 | -0.34 | -1.88% | 0.11 | 93 | 4,654 | 0.73 | -0.94 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 157.50 | 19.50 | 20.40 | 19.95 | 22.07 | +1.10 | +5.25% | 0.13 | 1 | 738 | 0.77 | -0.96 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 160.00 | 21.95 | 22.85 | 22.40 | 22.40 | -0.30 | -1.33% | 0.14 | 52 | 4,413 | 0.82 | -0.97 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 162.50 | 23.95 | 26.40 | 25.18 | 27.73 | 0.00 | 0.00% | 0.15 | 0 | 26 | 1.10 | -0.98 | 0.00 | -0.04 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 165.00 | 27.00 | 27.95 | 27.48 | 27.76 | -0.53 | -1.88% | 0.17 | 19 | 1,371 | 0.92 | -0.99 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 167.50 | 28.80 | 31.35 | 30.08 | 29.80 | 0.00 | 0.00% | 0.18 | 0 | 38 | 1.23 | -0.99 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 170.00 | 31.85 | 32.80 | 32.33 | 35.00 | +1.82 | +5.49% | 0.19 | 14 | 3,147 | 1.03 | -0.99 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 172.50 | 33.95 | 36.30 | 35.13 | % | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 175.00 | 36.80 | 37.80 | 37.30 | 38.41 | +0.53 | +1.40% | 0.21 | 7 | 1,483 | 1.18 | -1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 180.00 | 41.80 | 43.00 | 42.40 | 41.95 | 0.00 | 0.00% | 0.24 | 0 | 140 | 1.33 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 185.00 | 46.85 | 47.75 | 47.30 | 48.10 | +0.24 | +0.51% | 0.26 | 20 | 143 | 1.35 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 190.00 | 51.40 | 53.45 | 52.43 | 53.35 | 0.00 | 0.00% | 0.28 | 0 | 41 | 1.67 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 195.00 | 56.60 | 58.65 | 57.63 | 57.80 | 0.00 | 0.00% | 0.30 | 0 | 68 | 1.82 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 200.00 | 61.40 | 63.45 | 62.43 | 62.80 | 0.00 | 0.00% | 0.31 | 0 | 60 | 1.86 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 205.00 | 66.45 | 68.70 | 67.58 | % | 0.33 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 210.00 | 71.55 | 73.40 | 72.48 | 73.90 | 0.00 | 0.00% | 0.35 | 0 | 9 | 2.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 220.00 | 81.35 | 83.40 | 82.38 | 83.88 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.16 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 230.00 | 91.35 | 93.40 | 92.38 | % | 0.40 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 240.00 | 101.45 | 103.40 | 102.43 | 111.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:00 PM EST |
| 250.00 | 111.35 | 113.40 | 112.38 | 112.74 | -0.76 | -0.67% | 0.45 | 3 | 6 | 2.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 260.00 | 121.35 | 123.40 | 122.38 | 122.76 | % | 0.47 | 3 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 270.00 | 131.35 | 133.40 | 132.38 | % | 0.49 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 280.00 | 141.35 | 143.40 | 142.38 | % | 0.51 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 290.00 | 151.55 | 153.40 | 152.48 | % | 0.53 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 300.00 | 161.60 | 163.40 | 162.50 | % | 0.54 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 310.00 | 171.35 | 173.40 | 172.38 | % | 0.56 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 320.00 | 181.50 | 183.40 | 182.45 | % | 0.57 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 330.00 | 191.50 | 193.40 | 192.45 | % | 0.58 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 340.00 | 201.55 | 203.40 | 202.48 | % | 0.60 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 350.00 | 211.55 | 213.40 | 212.48 | % | 0.61 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 360.00 | 221.60 | 223.40 | 222.50 | % | 0.62 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 370.00 | 231.35 | 233.40 | 232.38 | % | 0.63 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 380.00 | 241.60 | 243.40 | 242.50 | % | 0.64 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 390.00 | 251.40 | 253.40 | 252.40 | % | 0.65 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 400.00 | 261.55 | 263.40 | 262.48 | 268.30 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:00 PM EST |
| 410.00 | 271.50 | 273.40 | 272.45 | % | 0.66 | 0 | 1 | 4.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST |