Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $168.17 as of 8/12/2025 1:37:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 135.95 | 142.30 | 139.13 | 133.35 | 0.00 | 0.00% | 3.98 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:03 PM EST |
| 40.00 | 131.20 | 137.95 | 134.58 | % | 3.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 45.00 | 126.20 | 132.95 | 129.58 | % | 2.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 50.00 | 121.20 | 128.10 | 124.65 | % | 2.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 55.00 | 116.20 | 122.15 | 119.18 | % | 2.17 | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 60.00 | 111.20 | 117.95 | 114.58 | % | 1.91 | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 62.50 | 108.70 | 114.45 | 111.58 | % | 1.79 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 65.00 | 106.20 | 112.15 | 109.18 | % | 1.68 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 67.50 | 103.70 | 110.30 | 107.00 | % | 1.59 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 70.00 | 101.20 | 108.05 | 104.63 | % | 1.49 | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 72.50 | 98.70 | 104.25 | 101.48 | % | 1.40 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 75.00 | 96.25 | 103.50 | 99.88 | % | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 77.50 | 93.75 | 99.65 | 96.70 | % | 1.25 | 0 | 2 | 5.91 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 80.00 | 91.25 | 98.00 | 94.63 | % | 1.18 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 82.50 | 88.75 | 95.60 | 92.18 | % | 1.12 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 85.00 | 86.25 | 91.80 | 89.03 | 90.90 | 0.00 | 0.00% | 1.05 | 0 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 8/12/2025 12:59:03 PM EST |
| 87.50 | 83.75 | 89.55 | 86.65 | % | 0.99 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 90.00 | 81.25 | 88.50 | 84.88 | % | 0.94 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 92.50 | 78.75 | 84.30 | 81.53 | % | 0.88 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 95.00 | 76.25 | 82.15 | 79.20 | 109.15 | 0.00 | 0.00% | 0.83 | 0 | 5 | 4.61 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 12:59:03 PM EST |
| 97.50 | 73.75 | 80.85 | 77.30 | 76.95 | 0.00 | 0.00% | 0.79 | 0 | 18 | 5.06 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 12:59:03 PM EST |
| 100.00 | 71.25 | 76.95 | 74.10 | 92.49 | 0.00 | 0.00% | 0.74 | 0 | 13 | 4.16 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:59:03 PM EST |
| 105.00 | 66.25 | 73.40 | 69.83 | 97.45 | 0.00 | 0.00% | 0.67 | 0 | 14 | 4.56 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:59:03 PM EST |
| 110.00 | 61.25 | 66.95 | 64.10 | 94.30 | 0.00 | 0.00% | 0.58 | 0 | 3 | 3.57 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:59:03 PM EST |
| 115.00 | 56.25 | 63.20 | 59.73 | 72.63 | 0.00 | 0.00% | 0.52 | 0 | 11 | 3.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 12:59:03 PM EST |
| 120.00 | 51.85 | 56.60 | 54.23 | 53.13 | +3.36 | +6.76% | 0.45 | 3 | 7 | 2.60 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 125.00 | 47.55 | 51.30 | 49.43 | 70.65 | 0.00 | 0.00% | 0.40 | 0 | 26 | 2.46 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:59:03 PM EST |
| 130.00 | 43.65 | 46.25 | 44.95 | 42.74 | +2.29 | +5.67% | 0.35 | 4 | 26 | 2.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 135.00 | 39.60 | 41.20 | 40.40 | 33.89 | 0.00 | 0.00% | 0.30 | 0 | 26 | 2.02 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:03 PM EST |
| 140.00 | 34.45 | 36.45 | 35.45 | 29.95 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.65 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:03 PM EST |
| 144.00 | 30.05 | 32.40 | 31.23 | % | 0.22 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 145.00 | 29.75 | 31.15 | 30.45 | 27.00 | -12.60 | -31.82% | 0.21 | 1 | 29 | 1.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 146.00 | 28.35 | 30.20 | 29.28 | % | 0.20 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 147.00 | 27.50 | 29.35 | 28.43 | % | 0.19 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 148.00 | 26.30 | 28.50 | 27.40 | 20.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:03 PM EST |
| 149.00 | 25.55 | 27.70 | 26.63 | 19.45 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.36 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:03 PM EST |
| 150.00 | 24.80 | 26.20 | 25.50 | 25.50 | +7.05 | +38.22% | 0.17 | 11 | 66 | 0.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 152.50 | 22.35 | 23.45 | 22.90 | 15.30 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:03 PM EST |
| 155.00 | 19.85 | 20.70 | 20.28 | 15.30 | 0.00 | 0.00% | 0.13 | 0 | 48 | 0.85 | 0.99 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 157.50 | 17.55 | 18.30 | 17.93 | 11.45 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.77 | 0.99 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 160.00 | 15.30 | 15.55 | 15.43 | 15.20 | +6.55 | +75.73% | 0.10 | 106 | 387 | 0.65 | 0.98 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 162.50 | 12.80 | 13.10 | 12.95 | 12.80 | +6.10 | +91.05% | 0.08 | 12 | 75 | 0.66 | 0.95 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 165.00 | 10.40 | 10.70 | 10.55 | 10.48 | +6.13 | +140.92% | 0.06 | 271 | 673 | 0.40 | 0.92 | 0.02 | -0.20 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 167.50 | 8.05 | 8.30 | 8.18 | 8.13 | +5.20 | +177.48% | 0.05 | 225 | 956 | 0.40 | 0.87 | 0.03 | -0.26 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 170.00 | 5.85 | 6.10 | 5.98 | 6.10 | +4.24 | +227.96% | 0.04 | 1,874 | 5,624 | 0.37 | 0.79 | 0.04 | -0.31 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 172.50 | 4.00 | 4.10 | 4.05 | 4.00 | +2.98 | +292.16% | 0.02 | 1,953 | 2,273 | 0.36 | 0.68 | 0.06 | -0.35 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 175.00 | 2.45 | 2.53 | 2.49 | 2.49 | +1.92 | +336.85% | 0.01 | 8,979 | 7,782 | 0.35 | 0.51 | 0.07 | -0.36 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 177.50 | 1.35 | 1.47 | 1.41 | 1.38 | +1.04 | +305.89% | 0.01 | 3,666 | 2,880 | 0.35 | 0.33 | 0.07 | -0.33 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 180.00 | 0.70 | 0.75 | 0.73 | 0.71 | +0.51 | +255.00% | 0.00 | 3,996 | 10,269 | 0.35 | 0.19 | 0.05 | -0.26 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 182.50 | 0.35 | 0.37 | 0.36 | 0.36 | +0.24 | +200.00% | 0.00 | 683 | 679 | 0.37 | 0.11 | 0.03 | -0.19 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 185.00 | 0.17 | 0.20 | 0.19 | 0.18 | +0.08 | +80.00% | 0.00 | 535 | 3,454 | 0.39 | 0.06 | 0.02 | -0.13 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 187.50 | 0.11 | 0.14 | 0.13 | 0.11 | +0.05 | +83.34% | 0.00 | 280 | 1,966 | 0.43 | 0.03 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 190.00 | 0.03 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 452 | 5,439 | 0.45 | 0.01 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 192.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 113 | 1,002 | 0.49 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 195.00 | 0.05 | 0.06 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 117 | 2,490 | 0.54 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 197.50 | 0.03 | 0.10 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 23 | 1,267 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 200.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 393 | 7,880 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 202.50 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,272 | 0.65 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 205.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 77 | 4,129 | 0.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 207.50 | 0.01 | 0.12 | 0.07 | 0.04 | +0.01 | +33.34% | 0.00 | 19 | 2,722 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 210.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 814 | 17,591 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 212.50 | 0.02 | 0.16 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.92 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 215.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 35 | 3,609 | 0.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 217.50 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.22 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 220.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 63 | 3,205 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 222.50 | 0.00 | 0.15 | 0.08 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:03 PM EST |
| 225.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 2,528 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 230.00 | 0.00 | 0.21 | 0.11 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 1,639 | 1.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 235.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 503 | 1.49 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 1,517 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.22 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 250.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 872 | 1.89 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 255.00 | 0.00 | 0.28 | 0.14 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.97 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:03 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.51 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:03 PM EST |
| 265.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:03 PM EST |
| 270.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.22 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:03 PM EST |
| 275.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.29 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:03 PM EST |
| 280.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.37 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 12:59:03 PM EST |
| 285.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.44 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:03 PM EST |
| 290.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 182 | 2.51 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 12:59:03 PM EST |
| 295.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 10 | 2.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 300.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.99 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:03 PM EST |
| 305.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.72 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:03 PM EST |
| 310.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.17 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:03 PM EST |
| 315.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.85 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:03 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.08 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:03 PM EST |
| 330.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.04 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:03 PM EST |
| 340.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.16 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/12/2025 12:59:03 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/12/2025 12:59:03 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 691 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 12:59:03 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,542 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:03 PM EST |
| 55.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:03 PM EST |
| 60.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:03 PM EST |
| 62.50 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 65.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 67.50 | 0.00 | 0.68 | 0.34 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 70.00 | 0.00 | 1.42 | 0.71 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/12/2025 12:59:03 PM EST |
| 72.50 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:03 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:03 PM EST |
| 77.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:03 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:03 PM EST |
| 82.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.70 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:03 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.76 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:03 PM EST |
| 87.50 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 90.00 | 0.00 | 0.68 | 0.34 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 8/12/2025 12:59:03 PM EST |
| 92.50 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 45 | 4.01 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/12/2025 12:59:03 PM EST |
| 95.00 | 0.00 | 0.48 | 0.24 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/12/2025 12:59:03 PM EST |
| 97.50 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 100.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 3.33 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 105.00 | 0.00 | 0.53 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 112 | 3.07 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:59:03 PM EST |
| 110.00 | 0.00 | 0.28 | 0.14 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.54 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/12/2025 12:59:03 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 164 | 2.46 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:03 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.63 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:03 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 589 | 1.51 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 130.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.74 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 368 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 140.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 310 | 1.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 144.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 145.00 | 0.01 | 0.11 | 0.06 | 0.02 | -0.07 | -77.78% | 0.00 | 6 | 1,388 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 146.00 | 0.01 | 0.15 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 147.00 | 0.00 | 0.19 | 0.10 | 0.07 | +0.03 | +75.00% | 0.00 | 4 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 148.00 | 0.00 | 0.10 | 0.05 | 0.01 | % | 0.00 | 4 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST | |
| 149.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 150.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 42 | 1,718 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 152.50 | 0.03 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 16 | 313 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 155.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 324 | 3,337 | 0.60 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 157.50 | 0.05 | 0.08 | 0.07 | 0.05 | -0.19 | -79.17% | 0.00 | 55 | 409 | 0.68 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 160.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.34 | -80.96% | 0.00 | 778 | 5,326 | 0.50 | -0.02 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 162.50 | 0.08 | 0.13 | 0.11 | 0.11 | -0.60 | -84.51% | 0.00 | 899 | 1,054 | 0.46 | -0.05 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 165.00 | 0.16 | 0.20 | 0.18 | 0.19 | -1.05 | -84.68% | 0.00 | 1,682 | 4,531 | 0.42 | -0.08 | 0.02 | -0.20 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 167.50 | 0.30 | 0.35 | 0.33 | 0.36 | -1.79 | -83.26% | 0.00 | 533 | 1,731 | 0.39 | -0.13 | 0.03 | -0.26 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 170.00 | 0.60 | 0.65 | 0.63 | 0.63 | -2.82 | -81.74% | 0.00 | 2,142 | 7,683 | 0.37 | -0.21 | 0.04 | -0.31 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 172.50 | 1.12 | 1.20 | 1.16 | 1.11 | -4.14 | -78.86% | 0.01 | 407 | 843 | 0.35 | -0.32 | 0.06 | -0.35 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 175.00 | 2.03 | 2.14 | 2.09 | 2.02 | -5.50 | -73.14% | 0.01 | 357 | 5,470 | 0.34 | -0.49 | 0.07 | -0.36 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 177.50 | 3.40 | 3.60 | 3.50 | 3.44 | -6.51 | -65.43% | 0.02 | 26 | 516 | 0.35 | -0.67 | 0.07 | -0.33 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 180.00 | 5.25 | 5.45 | 5.35 | 5.20 | -6.00 | -53.58% | 0.03 | 409 | 7,274 | 0.35 | -0.81 | 0.05 | -0.26 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 182.50 | 7.40 | 7.65 | 7.53 | 8.18 | -6.03 | -42.44% | 0.04 | 11 | 186 | 0.41 | -0.89 | 0.03 | -0.19 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 185.00 | 9.75 | 10.00 | 9.88 | 10.00 | -6.92 | -40.90% | 0.05 | 50 | 1,420 | 0.45 | -0.94 | 0.02 | -0.13 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 187.50 | 12.20 | 12.40 | 12.30 | 12.60 | -7.17 | -36.27% | 0.07 | 1 | 133 | 0.51 | -0.97 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 190.00 | 14.65 | 14.90 | 14.78 | 16.46 | -4.47 | -21.36% | 0.08 | 17 | 1,435 | 0.56 | -0.99 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 192.50 | 17.15 | 17.40 | 17.28 | 17.45 | -5.88 | -25.21% | 0.09 | 3 | 52 | 0.83 | -0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 195.00 | 19.55 | 20.15 | 19.85 | 20.74 | -6.05 | -22.59% | 0.10 | 15 | 1,059 | 0.75 | -1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 197.50 | 21.65 | 22.65 | 22.15 | 23.00 | -1.46 | -5.97% | 0.11 | 4 | 25 | 1.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 200.00 | 24.50 | 25.25 | 24.88 | 26.45 | -3.09 | -10.46% | 0.12 | 4 | 1,197 | 0.91 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 202.50 | 26.35 | 28.15 | 27.25 | 33.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:03 PM EST |
| 205.00 | 28.65 | 30.60 | 29.63 | 36.60 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.22 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 207.50 | 31.55 | 32.70 | 32.13 | 34.25 | +1.35 | +4.11% | 0.15 | 2 | 2 | 1.46 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 210.00 | 34.10 | 35.50 | 34.80 | 37.85 | +1.80 | +5.00% | 0.17 | 2 | 2 | 1.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 212.50 | 36.15 | 38.10 | 37.13 | 10.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:03 PM EST |
| 215.00 | 38.40 | 40.80 | 39.60 | 41.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:03 PM EST |
| 217.50 | 41.40 | 44.70 | 43.05 | 42.43 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:03 PM EST |
| 220.00 | 43.90 | 47.85 | 45.88 | 47.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:03 PM EST |
| 222.50 | 46.25 | 49.35 | 47.80 | 29.02 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:03 PM EST |
| 225.00 | 48.55 | 53.80 | 51.18 | 30.36 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:03 PM EST |
| 230.00 | 53.45 | 58.55 | 56.00 | 21.77 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:03 PM EST |
| 235.00 | 58.35 | 63.80 | 61.08 | 49.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 8/12/2025 12:59:03 PM EST |
| 240.00 | 63.10 | 68.80 | 65.95 | 51.54 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 8/12/2025 12:59:03 PM EST |
| 245.00 | 68.25 | 73.80 | 71.03 | % | 0.29 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 250.00 | 73.35 | 78.80 | 76.08 | 59.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 8/12/2025 12:59:03 PM EST |
| 255.00 | 77.00 | 83.80 | 80.40 | % | 0.32 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 260.00 | 82.90 | 88.80 | 85.85 | 3.23 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 8/12/2025 12:59:03 PM EST |
| 265.00 | 87.95 | 93.80 | 90.88 | % | 0.34 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 270.00 | 91.95 | 98.80 | 95.38 | 4.16 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 8/12/2025 12:59:03 PM EST |
| 275.00 | 97.90 | 103.80 | 100.85 | % | 0.37 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 280.00 | 103.25 | 108.80 | 106.03 | 5.09 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 8/12/2025 12:59:03 PM EST |
| 285.00 | 107.90 | 113.80 | 110.85 | % | 0.39 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 290.00 | 112.00 | 118.80 | 115.40 | 7.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 8/12/2025 12:59:03 PM EST |
| 295.00 | 117.90 | 123.80 | 120.85 | % | 0.41 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 300.00 | 123.25 | 128.80 | 126.03 | 8.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 8/12/2025 12:59:03 PM EST |
| 305.00 | 128.25 | 133.80 | 131.03 | % | 0.43 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 310.00 | 132.05 | 138.80 | 135.43 | 11.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 8/12/2025 12:59:03 PM EST |
| 315.00 | 136.75 | 143.80 | 140.28 | % | 0.45 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 320.00 | 142.90 | 148.80 | 145.85 | 22.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 8/12/2025 12:59:03 PM EST |
| 330.00 | 151.90 | 158.80 | 155.35 | 13.95 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 8/12/2025 12:59:03 PM EST |
| 340.00 | 162.70 | 168.80 | 165.75 | 18.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 8/12/2025 12:59:03 PM EST |