Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $183.25 as of 12/16/2025 3:30:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 121.80 | 123.55 | 122.68 | 122.24 | +2.30 | +1.92% | 1.89 | 12 | 467 | 5.57 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 70.00 | 117.20 | 117.95 | 117.58 | 117.20 | +0.96 | +0.83% | 1.68 | 106 | 2,072 | 4.83 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 75.00 | 111.80 | 113.00 | 112.40 | 109.50 | -1.21 | -1.10% | 1.50 | 11 | 512 | 4.35 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 80.00 | 107.05 | 108.00 | 107.53 | 104.65 | -1.78 | -1.68% | 1.34 | 9 | 991 | 4.21 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 85.00 | 102.35 | 103.05 | 102.70 | 102.35 | +1.20 | +1.19% | 1.21 | 47 | 783 | 4.33 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 90.00 | 96.90 | 98.15 | 97.53 | 96.57 | +0.09 | +0.10% | 1.08 | 7 | 284 | 4.18 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 95.00 | 91.80 | 92.95 | 92.38 | 92.19 | +1.87 | +2.07% | 0.97 | 6 | 454 | 4.28 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 100.00 | 87.35 | 88.05 | 87.70 | 86.07 | +1.72 | +2.04% | 0.88 | 67 | 1,272 | 3.27 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 105.00 | 81.80 | 83.15 | 82.48 | 79.27 | -1.92 | -2.37% | 0.79 | 1 | 420 | 3.44 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 110.00 | 76.90 | 77.95 | 77.43 | 75.54 | 0.00 | 0.00% | 0.70 | 0 | 926 | 3.02 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:58:56 PM EST |
| 115.00 | 71.80 | 73.05 | 72.43 | 72.32 | +1.72 | +2.44% | 0.63 | 5 | 1,057 | 2.52 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 120.00 | 67.40 | 68.05 | 67.73 | 67.33 | +2.79 | +4.33% | 0.56 | 108 | 527 | 2.53 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 125.00 | 62.45 | 63.05 | 62.75 | 62.60 | +2.99 | +5.02% | 0.50 | 19 | 405 | 2.42 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 130.00 | 57.40 | 58.15 | 57.78 | 57.20 | +0.51 | +0.90% | 0.44 | 72 | 837 | 2.12 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 135.00 | 51.85 | 53.10 | 52.48 | 50.75 | +2.40 | +4.97% | 0.39 | 31 | 1,475 | 1.88 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 140.00 | 47.75 | 47.90 | 47.83 | 47.65 | +3.35 | +7.57% | 0.34 | 39 | 1,463 | 1.52 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 141.00 | 45.85 | 47.05 | 46.45 | 42.01 | -2.09 | -4.74% | 0.33 | 2 | 8 | 1.61 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 142.00 | 44.85 | 46.10 | 45.48 | 42.20 | -1.00 | -2.32% | 0.32 | 4 | 7 | 1.67 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 143.00 | 43.85 | 45.10 | 44.48 | 41.21 | +0.01 | +0.03% | 0.31 | 2 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 144.00 | 42.85 | 43.95 | 43.40 | 43.17 | +2.33 | +5.71% | 0.30 | 3 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 145.00 | 42.80 | 42.90 | 42.85 | 42.50 | +3.05 | +7.74% | 0.30 | 74 | 1,611 | 1.27 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 146.00 | 40.90 | 42.00 | 41.45 | 39.81 | -0.97 | -2.38% | 0.28 | 1 | 7 | 1.73 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 147.00 | 39.90 | 41.10 | 40.50 | 38.85 | -1.06 | -2.66% | 0.28 | 1 | 7 | 1.63 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 148.00 | 38.90 | 40.10 | 39.50 | 39.40 | +5.58 | +16.50% | 0.27 | 6 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 149.00 | 37.85 | 39.40 | 38.63 | 38.42 | -2.48 | -6.07% | 0.26 | 4 | 3 | 1.72 | 1.00 | 0.00 | -0.01 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 150.00 | 37.80 | 37.90 | 37.85 | 37.69 | +3.19 | +9.25% | 0.25 | 177 | 2,706 | 1.19 | 1.00 | 0.00 | -0.01 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 152.50 | 34.40 | 35.60 | 35.00 | 31.79 | +0.74 | +2.39% | 0.23 | 5 | 79 | 1.22 | 1.00 | 0.00 | -0.02 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 155.00 | 32.85 | 32.95 | 32.90 | 32.39 | +3.17 | +10.85% | 0.21 | 43 | 2,577 | 1.04 | 0.99 | 0.00 | -0.03 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 157.50 | 29.55 | 30.75 | 30.15 | 29.86 | +2.96 | +11.01% | 0.19 | 10 | 171 | 1.01 | 0.99 | 0.00 | -0.05 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 160.00 | 27.85 | 28.00 | 27.93 | 26.93 | +3.43 | +14.60% | 0.17 | 308 | 5,520 | 0.85 | 0.98 | 0.00 | -0.08 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 162.50 | 25.40 | 25.55 | 25.48 | 24.05 | +2.05 | +9.32% | 0.16 | 115 | 353 | 1.12 | 0.98 | 0.00 | -0.13 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 165.00 | 22.95 | 23.05 | 23.00 | 22.50 | +3.27 | +17.01% | 0.14 | 366 | 4,363 | 0.74 | 0.97 | 0.01 | -0.18 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 167.50 | 20.50 | 20.60 | 20.55 | 17.60 | -0.05 | -0.29% | 0.12 | 55 | 674 | 0.63 | 0.95 | 0.01 | -0.22 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 170.00 | 18.05 | 18.15 | 18.10 | 18.04 | +3.79 | +26.60% | 0.11 | 686 | 6,623 | 0.70 | 0.94 | 0.01 | -0.27 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 172.50 | 15.65 | 15.80 | 15.73 | 15.41 | +3.46 | +28.96% | 0.09 | 421 | 825 | 0.66 | 0.92 | 0.01 | -0.31 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 175.00 | 13.30 | 13.45 | 13.38 | 13.40 | +3.61 | +36.88% | 0.08 | 672 | 7,108 | 0.64 | 0.89 | 0.02 | -0.35 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 177.50 | 11.05 | 11.15 | 11.10 | 10.97 | +3.17 | +40.65% | 0.06 | 980 | 1,312 | 0.60 | 0.85 | 0.02 | -0.40 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 180.00 | 8.90 | 9.00 | 8.95 | 8.95 | +3.00 | +50.42% | 0.05 | 2,428 | 12,385 | 0.58 | 0.79 | 0.03 | -0.46 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 182.50 | 6.95 | 7.05 | 7.00 | 7.00 | +2.47 | +54.53% | 0.04 | 6,017 | 3,989 | 0.56 | 0.71 | 0.04 | -0.52 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 185.00 | 5.20 | 5.25 | 5.23 | 5.20 | +2.03 | +64.04% | 0.03 | 21,453 | 18,542 | 0.54 | 0.61 | 0.04 | -0.57 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 187.50 | 3.65 | 3.75 | 3.70 | 3.69 | +1.54 | +71.63% | 0.02 | 18,001 | 7,084 | 0.52 | 0.49 | 0.05 | -0.59 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 190.00 | 2.45 | 2.47 | 2.46 | 2.44 | +1.05 | +75.54% | 0.01 | 22,385 | 27,352 | 0.51 | 0.38 | 0.04 | -0.55 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 192.50 | 1.50 | 1.53 | 1.52 | 1.51 | +0.67 | +79.77% | 0.01 | 20,528 | 46,621 | 0.49 | 0.27 | 0.04 | -0.46 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 195.00 | 0.84 | 0.86 | 0.85 | 0.86 | +0.39 | +82.98% | 0.00 | 15,151 | 31,624 | 0.48 | 0.17 | 0.03 | -0.34 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 197.50 | 0.42 | 0.43 | 0.43 | 0.42 | +0.15 | +55.56% | 0.00 | 6,942 | 10,100 | 0.47 | 0.10 | 0.02 | -0.22 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 200.00 | 0.19 | 0.21 | 0.20 | 0.19 | +0.05 | +35.72% | 0.00 | 24,037 | 50,592 | 0.46 | 0.05 | 0.01 | -0.14 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 202.50 | 0.08 | 0.09 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 2,603 | 4,733 | 0.45 | 0.03 | 0.01 | -0.09 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 205.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 8,589 | 10,840 | 0.46 | 0.02 | 0.01 | -0.05 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 207.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 638 | 1,505 | 0.47 | 0.01 | 0.00 | -0.03 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 210.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 833 | 14,203 | 0.49 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 212.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 438 | 0.56 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 581 | 0.56 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 217.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 204 | 0.60 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 466 | 6,799 | 0.64 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 222.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:58:56 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:58:56 PM EST |
| 227.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:58:56 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 60 | 8,865 | 0.80 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 232.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 2:58:56 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:58:56 PM EST | |||
| 237.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:58:56 PM EST | |||
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 7,318 | 0.95 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:58:56 PM EST | |||
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 7,467 | 1.08 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:58:56 PM EST | |||
| 260.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 4,473 | 1.21 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 265.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:58:56 PM EST | |||
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,581 | 1.34 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,943 | 1.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:58:56 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,417 | 1.67 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,325 | 1.68 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 673 | 1.89 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.12 | +0.11 | +1,100.00% | 0.00 | 1 | 687 | 2.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 164 | 2.10 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 2:58:56 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 405 | 2.20 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 2:58:56 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,595 | 2.17 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 2:58:56 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 740 | 2.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 2:58:56 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 188 | 2.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/16/2025 2:58:56 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 460 | 2.56 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 2:58:56 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,513 | 2.51 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 2:58:56 PM EST |
| 400.00 | 0.00 | 0.02 | 0.01 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 595 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,090 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 4,725 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 14,148 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 3,068 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 8,742 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 1,456 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,758 | 3.08 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 3,085 | 2.92 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2,460 | 20,716 | 2.29 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 90 | 10,674 | 2.12 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 8,376 | 2.17 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 115.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 55 | 3,842 | 2.19 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 120.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 97 | 8,729 | 1.76 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 125.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 932 | 7,091 | 1.65 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 130.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 232 | 9,260 | 1.50 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 135.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 146 | 6,872 | 1.36 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 140.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1,070 | 10,704 | 1.22 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 141.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 7 | 351 | 1.21 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 142.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 19 | 145 | 1.19 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 143.00 | 0.03 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 83 | 703 | 1.18 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 144.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 611 | 1.16 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 145.00 | 0.04 | 0.05 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 1,166 | 8,176 | 1.13 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 146.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 20 | 271 | 1.12 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 147.00 | 0.04 | 0.06 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 110 | 994 | 1.09 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 148.00 | 0.05 | 0.06 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 15 | 247 | 1.08 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 149.00 | 0.05 | 0.06 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 43 | 288 | 1.05 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 150.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 1,945 | 13,653 | 1.02 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 152.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 162 | 598 | 0.98 | 0.00 | 0.00 | -0.02 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 155.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 326 | 7,015 | 0.93 | -0.01 | 0.00 | -0.03 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 157.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 552 | 1,944 | 0.88 | -0.01 | 0.00 | -0.05 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 160.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.07 | -36.85% | 0.00 | 1,810 | 12,586 | 0.84 | -0.02 | 0.00 | -0.08 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 162.50 | 0.13 | 0.14 | 0.14 | 0.14 | -0.12 | -46.16% | 0.00 | 521 | 1,829 | 0.79 | -0.02 | 0.00 | -0.13 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 165.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.17 | -48.58% | 0.00 | 5,061 | 14,521 | 0.75 | -0.03 | 0.01 | -0.18 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 167.50 | 0.21 | 0.23 | 0.22 | 0.22 | -0.25 | -53.20% | 0.00 | 2,939 | 4,928 | 0.72 | -0.05 | 0.01 | -0.22 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 170.00 | 0.28 | 0.29 | 0.29 | 0.29 | -0.39 | -57.36% | 0.00 | 9,727 | 21,850 | 0.68 | -0.06 | 0.01 | -0.27 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 172.50 | 0.38 | 0.40 | 0.39 | 0.40 | -0.54 | -57.45% | 0.00 | 2,795 | 2,563 | 0.65 | -0.08 | 0.01 | -0.31 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 175.00 | 0.54 | 0.55 | 0.55 | 0.54 | -0.82 | -60.30% | 0.00 | 18,074 | 10,422 | 0.62 | -0.11 | 0.02 | -0.35 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 177.50 | 0.78 | 0.80 | 0.79 | 0.80 | -1.09 | -57.68% | 0.00 | 8,886 | 3,277 | 0.60 | -0.15 | 0.02 | -0.40 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 180.00 | 1.13 | 1.15 | 1.14 | 1.14 | -1.46 | -56.16% | 0.01 | 33,315 | 11,939 | 0.57 | -0.21 | 0.03 | -0.46 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 182.50 | 1.65 | 1.67 | 1.66 | 1.68 | -1.92 | -53.34% | 0.01 | 15,237 | 5,432 | 0.55 | -0.29 | 0.04 | -0.52 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 185.00 | 2.38 | 2.40 | 2.39 | 2.41 | -2.44 | -50.31% | 0.01 | 14,879 | 6,910 | 0.53 | -0.39 | 0.04 | -0.57 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 187.50 | 3.35 | 3.40 | 3.38 | 3.40 | -2.80 | -45.17% | 0.02 | 3,541 | 2,415 | 0.52 | -0.51 | 0.05 | -0.59 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 190.00 | 4.60 | 4.70 | 4.65 | 4.80 | -3.25 | -40.38% | 0.02 | 2,253 | 5,345 | 0.50 | -0.62 | 0.04 | -0.55 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 192.50 | 6.15 | 6.25 | 6.20 | 6.40 | -3.00 | -31.92% | 0.03 | 238 | 154 | 0.49 | -0.73 | 0.04 | -0.46 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 195.00 | 7.95 | 8.15 | 8.05 | 8.55 | -3.50 | -29.05% | 0.04 | 213 | 2,476 | 0.47 | -0.83 | 0.03 | -0.34 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 197.50 | 10.05 | 10.25 | 10.15 | 11.15 | -1.40 | -11.16% | 0.05 | 13 | 28 | 0.46 | -0.90 | 0.02 | -0.22 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 200.00 | 12.30 | 12.50 | 12.40 | 12.84 | -3.16 | -19.75% | 0.06 | 311 | 2,085 | 0.48 | -0.95 | 0.01 | -0.14 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 202.50 | 14.70 | 15.00 | 14.85 | 15.65 | -1.20 | -7.13% | 0.07 | 3 | 37 | 0.53 | -0.97 | 0.01 | -0.09 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 205.00 | 17.15 | 17.40 | 17.28 | 21.25 | +0.45 | +2.17% | 0.08 | 4 | 9 | 0.59 | -0.98 | 0.01 | -0.05 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 207.50 | 19.70 | 19.85 | 19.78 | 23.20 | +0.20 | +0.87% | 0.10 | 21 | 1 | 0.62 | -0.99 | 0.00 | -0.03 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 210.00 | 22.20 | 22.35 | 22.28 | 22.46 | -1.29 | -5.44% | 0.11 | 77 | 156 | 0.68 | -1.00 | 0.00 | -0.01 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 212.50 | 24.70 | 24.85 | 24.78 | 26.30 | -1.00 | -3.67% | 0.12 | 17 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 215.00 | 27.20 | 27.35 | 27.28 | 30.71 | +2.13 | +7.46% | 0.13 | 1 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 217.50 | 29.70 | 29.85 | 29.78 | % | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:58:56 PM EST | |||
| 220.00 | 32.20 | 32.35 | 32.28 | 34.15 | -0.55 | -1.59% | 0.15 | 5 | 6 | 0.90 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 222.50 | 34.55 | 35.80 | 35.18 | 36.77 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:58:56 PM EST |
| 225.00 | 37.20 | 37.35 | 37.28 | 41.10 | +2.08 | +5.34% | 0.17 | 2 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 227.50 | 39.55 | 40.80 | 40.18 | 43.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:58:56 PM EST |
| 230.00 | 42.20 | 42.35 | 42.28 | 43.48 | -2.17 | -4.76% | 0.18 | 10 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:56 PM EST |
| 232.50 | 44.55 | 45.80 | 45.18 | % | 0.19 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:58:56 PM EST | |||
| 235.00 | 47.20 | 47.35 | 47.28 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:58:56 PM EST | |||
| 237.50 | 49.55 | 50.80 | 50.18 | % | 0.21 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:58:56 PM EST | |||
| 240.00 | 52.15 | 53.20 | 52.68 | 52.96 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.75 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 2:58:56 PM EST |
| 245.00 | 57.10 | 58.30 | 57.70 | % | 0.24 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:58:56 PM EST | |||
| 250.00 | 61.55 | 63.20 | 62.38 | 66.10 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.96 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 2:58:56 PM EST |
| 255.00 | 66.85 | 68.30 | 67.58 | % | 0.27 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:58:56 PM EST | |||
| 260.00 | 72.05 | 73.20 | 72.63 | 76.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/16/2025 2:58:56 PM EST |
| 265.00 | 77.10 | 78.30 | 77.70 | % | 0.29 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:58:56 PM EST | |||
| 270.00 | 82.15 | 83.20 | 82.68 | 102.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/16/2025 2:58:56 PM EST |
| 280.00 | 92.15 | 93.20 | 92.68 | 93.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 2:58:56 PM EST |
| 290.00 | 101.70 | 103.20 | 102.45 | 106.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 2:58:56 PM EST |
| 300.00 | 112.15 | 113.20 | 112.68 | 117.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 2:58:56 PM EST |
| 310.00 | 122.10 | 123.20 | 122.65 | % | 0.40 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:58:56 PM EST | |||
| 320.00 | 131.55 | 133.20 | 132.38 | % | 0.41 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:58:56 PM EST | |||
| 330.00 | 141.55 | 143.20 | 142.38 | 139.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/16/2025 2:58:56 PM EST |
| 340.00 | 151.55 | 153.20 | 152.38 | % | 0.45 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:58:56 PM EST | |||
| 350.00 | 162.10 | 163.20 | 162.65 | % | 0.46 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:58:56 PM EST | |||
| 360.00 | 172.05 | 173.20 | 172.63 | 170.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/16/2025 2:58:56 PM EST |
| 370.00 | 182.10 | 183.20 | 182.65 | % | 0.49 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:58:56 PM EST | |||
| 380.00 | 192.10 | 193.20 | 192.65 | % | 0.51 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:58:56 PM EST | |||
| 390.00 | 202.05 | 203.20 | 202.63 | 187.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/16/2025 2:58:56 PM EST |
| 400.00 | 212.15 | 213.20 | 212.68 | % | 0.53 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:58:56 PM EST | |||
| 410.00 | 222.05 | 223.20 | 222.63 | % | 0.54 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:58:56 PM EST |