Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $204.50 as of 7/29/2025 2:28:53 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 | 168.35 | 169.95 | 169.15 | 127.39 | 0.00 | 0.00% | 6.77 | 0 | 6 | 2.88 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:58:51 PM EST |
| 27.50 | 165.75 | 167.55 | 166.65 | % | 6.06 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 30.00 | 163.30 | 165.20 | 164.25 | % | 5.47 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 32.50 | 160.95 | 162.85 | 161.90 | % | 4.98 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 35.00 | 158.55 | 160.00 | 159.28 | % | 4.55 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 37.50 | 156.00 | 157.65 | 156.83 | % | 4.18 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 40.00 | 153.40 | 155.35 | 154.38 | % | 3.86 | 0 | 12 | 2.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 42.50 | 150.90 | 152.80 | 151.85 | % | 3.57 | 0 | 10 | 2.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 45.00 | 148.60 | 150.25 | 149.43 | % | 3.32 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 47.50 | 146.10 | 147.75 | 146.93 | % | 3.09 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 50.00 | 143.80 | 145.10 | 144.45 | 141.38 | 0.00 | 0.00% | 2.89 | 0 | 84 | 1.94 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 7/29/2025 2:58:51 PM EST |
| 52.50 | 141.15 | 142.70 | 141.93 | 103.15 | 0.00 | 0.00% | 2.70 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 2:58:51 PM EST |
| 55.00 | 138.60 | 140.30 | 139.45 | 141.55 | 0.00 | 0.00% | 2.54 | 0 | 9 | 2.24 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 7/29/2025 2:58:51 PM EST |
| 57.50 | 135.95 | 137.80 | 136.88 | % | 2.38 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 60.00 | 133.65 | 135.40 | 134.53 | % | 2.24 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 62.50 | 130.75 | 132.85 | 131.80 | 114.00 | 0.00 | 0.00% | 2.11 | 0 | 12 | 1.62 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 7/29/2025 2:58:51 PM EST |
| 65.00 | 128.65 | 130.40 | 129.53 | 109.00 | 0.00 | 0.00% | 1.99 | 0 | 16 | 1.69 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 7/29/2025 2:58:51 PM EST |
| 67.50 | 126.35 | 127.85 | 127.10 | 131.25 | 0.00 | 0.00% | 1.88 | 0 | 8,038 | 1.47 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 2:58:51 PM EST |
| 70.00 | 123.65 | 125.40 | 124.53 | 130.76 | 0.00 | 0.00% | 1.78 | 0 | 36 | 1.56 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 2:58:51 PM EST |
| 72.50 | 121.15 | 123.10 | 122.13 | 114.60 | 0.00 | 0.00% | 1.68 | 0 | 6 | 1.48 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 7/29/2025 2:58:51 PM EST |
| 75.00 | 118.60 | 120.55 | 119.58 | 105.55 | 0.00 | 0.00% | 1.59 | 0 | 43 | 1.39 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 2:58:51 PM EST |
| 77.50 | 116.25 | 117.95 | 117.10 | % | 1.51 | 0 | 6 | 1.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 80.00 | 113.75 | 115.45 | 114.60 | 112.00 | 0.00 | 0.00% | 1.43 | 0 | 42 | 1.28 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 2:58:51 PM EST |
| 82.50 | 111.50 | 113.00 | 112.25 | 115.42 | 0.00 | 0.00% | 1.36 | 0 | 87 | 1.30 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:58:51 PM EST |
| 85.00 | 108.80 | 110.55 | 109.68 | 120.50 | 0.00 | 0.00% | 1.29 | 0 | 48 | 1.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:51 PM EST |
| 87.50 | 106.45 | 107.85 | 107.15 | 97.00 | 0.00 | 0.00% | 1.22 | 0 | 124 | 1.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 7/29/2025 2:58:51 PM EST |
| 90.00 | 103.85 | 105.50 | 104.68 | 109.55 | 0.00 | 0.00% | 1.16 | 0 | 97 | 1.17 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 2:58:51 PM EST |
| 92.50 | 101.60 | 103.10 | 102.35 | 79.55 | 0.00 | 0.00% | 1.11 | 0 | 33 | 1.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 2:58:51 PM EST |
| 95.00 | 99.00 | 100.50 | 99.75 | 104.67 | 0.00 | 0.00% | 1.05 | 0 | 65 | 1.11 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 2:58:51 PM EST |
| 97.50 | 96.40 | 98.10 | 97.25 | 92.75 | 0.00 | 0.00% | 1.00 | 0 | 22 | 1.05 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 2:58:51 PM EST |
| 100.00 | 94.45 | 95.25 | 94.85 | 94.55 | -3.53 | -3.60% | 0.95 | 1 | 140 | 0.90 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 105.00 | 88.85 | 90.25 | 89.55 | 90.50 | +4.02 | +4.65% | 0.85 | 1 | 2,506 | 0.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 110.00 | 84.05 | 85.70 | 84.88 | 100.00 | +6.28 | +6.71% | 0.77 | 2 | 63 | 0.92 | 1.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 115.00 | 79.15 | 80.65 | 79.90 | 83.71 | 0.00 | 0.00% | 0.69 | 0 | 118 | 0.80 | 1.00 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 2:58:51 PM EST |
| 120.00 | 74.20 | 75.60 | 74.90 | 78.25 | -4.10 | -4.98% | 0.62 | 2 | 104 | 0.80 | 1.00 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 125.00 | 69.30 | 70.75 | 70.03 | 74.88 | 0.00 | 0.00% | 0.56 | 0 | 358 | 0.77 | 0.99 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 2:58:51 PM EST |
| 130.00 | 64.40 | 66.10 | 65.25 | 69.25 | 0.00 | 0.00% | 0.50 | 0 | 147 | 0.72 | 0.98 | 0.00 | -0.03 | 6/11/2025 | 7/29/2025 2:58:51 PM EST |
| 135.00 | 59.25 | 61.40 | 60.33 | 70.60 | 0.00 | 0.00% | 0.45 | 0 | 97 | 0.71 | 0.98 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 2:58:51 PM EST |
| 140.00 | 55.05 | 56.35 | 55.70 | 55.00 | -11.14 | -16.85% | 0.40 | 10 | 80 | 0.61 | 0.97 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 145.00 | 50.25 | 50.95 | 50.60 | 49.90 | -10.10 | -16.84% | 0.35 | 5 | 131 | 0.50 | 0.96 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 150.00 | 44.95 | 46.20 | 45.58 | 55.65 | 0.00 | 0.00% | 0.30 | 0 | 368 | 0.41 | 0.94 | 0.00 | -0.06 | 7/25/2025 | 7/29/2025 2:58:51 PM EST |
| 155.00 | 40.85 | 41.45 | 41.15 | 41.20 | -6.85 | -14.26% | 0.27 | 16 | 1,798 | 0.47 | 0.92 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 160.00 | 36.40 | 37.00 | 36.70 | 38.55 | -6.70 | -14.81% | 0.23 | 17 | 350 | 0.43 | 0.90 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 165.00 | 32.05 | 33.30 | 32.68 | 41.71 | 0.00 | 0.00% | 0.20 | 0 | 527 | 0.42 | 0.87 | 0.01 | -0.08 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 170.00 | 27.80 | 28.35 | 28.08 | 27.95 | -8.35 | -23.01% | 0.17 | 17 | 715 | 0.41 | 0.83 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 175.00 | 23.95 | 24.45 | 24.20 | 25.60 | -6.90 | -21.24% | 0.14 | 10 | 497 | 0.42 | 0.79 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 180.00 | 20.30 | 20.70 | 20.50 | 20.48 | -8.02 | -28.14% | 0.11 | 15 | 1,968 | 0.41 | 0.73 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 185.00 | 16.85 | 17.35 | 17.10 | 17.00 | -7.33 | -30.13% | 0.09 | 30 | 3,928 | 0.39 | 0.67 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 190.00 | 13.90 | 14.65 | 14.28 | 14.30 | -5.90 | -29.21% | 0.08 | 115 | 1,659 | 0.39 | 0.60 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 195.00 | 11.35 | 11.70 | 11.53 | 11.67 | -5.68 | -32.74% | 0.06 | 391 | 4,156 | 0.39 | 0.53 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 200.00 | 9.05 | 9.35 | 9.20 | 9.15 | -5.15 | -36.02% | 0.05 | 702 | 2,947 | 0.38 | 0.46 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 205.00 | 7.05 | 7.25 | 7.15 | 7.18 | -4.37 | -37.84% | 0.03 | 162 | 2,219 | 0.37 | 0.39 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 210.00 | 5.40 | 5.60 | 5.50 | 5.60 | -3.45 | -38.13% | 0.03 | 306 | 4,247 | 0.37 | 0.33 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 215.00 | 4.10 | 4.30 | 4.20 | 4.00 | -3.07 | -43.43% | 0.02 | 291 | 2,064 | 0.37 | 0.27 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 220.00 | 3.10 | 3.25 | 3.18 | 3.20 | -2.15 | -40.19% | 0.01 | 164 | 1,455 | 0.37 | 0.22 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 225.00 | 2.31 | 2.46 | 2.39 | 2.54 | -1.56 | -38.05% | 0.01 | 161 | 2,995 | 0.37 | 0.18 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 230.00 | 1.71 | 1.85 | 1.78 | 1.74 | -1.33 | -43.33% | 0.01 | 249 | 1,095 | 0.37 | 0.14 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 235.00 | 1.23 | 1.47 | 1.35 | 1.28 | -1.02 | -44.35% | 0.01 | 188 | 1,829 | 0.38 | 0.11 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 240.00 | 0.92 | 1.09 | 1.01 | 0.97 | -0.80 | -45.20% | 0.00 | 80 | 1,387 | 0.38 | 0.08 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 245.00 | 0.72 | 0.83 | 0.78 | 0.78 | -0.54 | -40.91% | 0.00 | 20 | 473 | 0.39 | 0.06 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 250.00 | 0.56 | 0.65 | 0.61 | 0.63 | -0.37 | -37.00% | 0.00 | 50 | 1,604 | 0.38 | 0.05 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 255.00 | 0.33 | 0.56 | 0.45 | 0.60 | -0.14 | -18.92% | 0.00 | 2 | 751 | 0.39 | 0.04 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 260.00 | 0.15 | 1.29 | 0.72 | 0.76 | +0.16 | +26.67% | 0.00 | 18 | 1,384 | 0.43 | 0.03 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 265.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.59 | 0.02 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 2:58:51 PM EST |
| 270.00 | 0.02 | 0.70 | 0.36 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.67 | 0.01 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 2:58:51 PM EST |
| 275.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.56 | 0.01 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 2:58:51 PM EST |
| 280.00 | 0.00 | 4.40 | 2.20 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.71 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 2:58:51 PM EST |
| 285.00 | 0.00 | 4.35 | 2.18 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.74 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 2:58:51 PM EST |
| 290.00 | 0.01 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.40 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:58:51 PM EST |
| 295.00 | 0.00 | 0.31 | 0.16 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 15 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 300.00 | 0.00 | 0.67 | 0.34 | 0.06 | -0.05 | -45.46% | 0.00 | 8 | 364 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 305.00 | 0.02 | 0.15 | 0.09 | 0.14 | +0.04 | +40.00% | 0.00 | 1 | 95 | 0.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 310.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.33 | -91.67% | 0.00 | 39 | 18 | 0.47 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 315.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 39 | 178 | 0.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 5.07 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.57 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 2:58:51 PM EST |
| 325.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 1,646 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 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 | 2.52 | 1.26 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 210 | 3.70 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 2:58:51 PM EST |
| 27.50 | 0.00 | 2.52 | 1.26 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 202 | 3.51 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 2:58:51 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.95 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/29/2025 2:58:51 PM EST |
| 32.50 | 0.00 | 2.52 | 1.26 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 31 | 3.20 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 2:58:51 PM EST |
| 35.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 2:58:51 PM EST |
| 37.50 | 0.00 | 2.52 | 1.26 | % | 0.03 | 0 | 42 | 2.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 40.00 | 0.00 | 2.52 | 1.26 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 646 | 2.82 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 2:58:51 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 64 | 1.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 2:58:51 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 675 | 1.21 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 2:58:51 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 1,020 | 1.28 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 52.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 111 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.27 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:51 PM EST |
| 57.50 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:51 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 893 | 1.26 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:51 PM EST |
| 62.50 | 0.00 | 2.52 | 1.26 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.05 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:51 PM EST |
| 65.00 | 0.00 | 2.52 | 1.26 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.99 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:51 PM EST |
| 67.50 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20,722 | 1.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:51 PM EST |
| 70.00 | 0.00 | 4.25 | 2.13 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 35,700 | 1.40 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:51 PM EST |
| 72.50 | 0.00 | 3.60 | 1.80 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,104 | 1.21 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:51 PM EST |
| 75.00 | 0.00 | 3.65 | 1.83 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 448 | 1.34 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:51 PM EST |
| 77.50 | 0.00 | 0.07 | 0.04 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.94 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:51 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 4 | 40 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 82.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:51 PM EST |
| 85.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 14 | 1,088 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 87.50 | 0.02 | 0.07 | 0.05 | 0.06 | -0.54 | -90.00% | 0.00 | 10 | 264 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 90.00 | 0.03 | 0.28 | 0.16 | 0.03 | -0.45 | -93.75% | 0.00 | 12 | 381 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 92.50 | 0.04 | 0.15 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 13 | 743 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 95.00 | 0.01 | 0.50 | 0.26 | 0.05 | +0.04 | +400.00% | 0.00 | 31 | 101 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 97.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.08 | -88.89% | 0.00 | 18 | 146 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 100.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,265 | 0.98 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 105.00 | 0.00 | 2.44 | 1.22 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.20 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 2:58:51 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3,227 | 0.91 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 2:58:51 PM EST |
| 115.00 | 0.10 | 0.94 | 0.52 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.72 | 0.00 | 0.00 | -0.02 | 7/21/2025 | 7/29/2025 2:58:51 PM EST |
| 120.00 | 0.10 | 0.53 | 0.32 | 0.10 | -0.20 | -66.67% | 0.00 | 4 | 463 | 0.63 | 0.00 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 125.00 | 0.05 | 0.53 | 0.29 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,387 | 0.59 | -0.01 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 130.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.01 | -3.85% | 0.00 | 26 | 3,788 | 0.51 | -0.02 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 135.00 | 0.00 | 0.53 | 0.27 | 0.23 | -0.07 | -23.34% | 0.00 | 1 | 4,368 | 0.57 | -0.02 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 1.58 | +0.98 | +163.34% | 0.00 | 5 | 1,956 | 0.59 | -0.03 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 145.00 | 0.42 | 0.78 | 0.60 | 0.59 | +0.14 | +31.12% | 0.00 | 4 | 2,660 | 0.50 | -0.04 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 150.00 | 0.66 | 0.85 | 0.76 | 0.80 | +0.45 | +128.58% | 0.01 | 37 | 3,900 | 0.45 | -0.06 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 155.00 | 0.97 | 1.18 | 1.08 | 1.01 | +0.31 | +44.29% | 0.01 | 5 | 2,619 | 0.45 | -0.08 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 160.00 | 1.43 | 1.62 | 1.53 | 1.55 | +0.81 | +109.46% | 0.01 | 77 | 2,930 | 0.43 | -0.10 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 165.00 | 2.06 | 2.23 | 2.15 | 2.18 | +1.16 | +113.73% | 0.01 | 39 | 1,405 | 0.43 | -0.13 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 170.00 | 2.89 | 3.05 | 2.97 | 2.95 | +1.42 | +92.81% | 0.02 | 83 | 2,939 | 0.41 | -0.17 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 175.00 | 3.95 | 4.10 | 4.03 | 4.08 | +2.04 | +100.00% | 0.02 | 139 | 1,551 | 0.40 | -0.21 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 180.00 | 5.25 | 5.40 | 5.33 | 5.30 | +2.51 | +89.97% | 0.03 | 495 | 1,706 | 0.40 | -0.27 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 185.00 | 6.90 | 7.15 | 7.03 | 6.97 | +3.17 | +83.43% | 0.04 | 148 | 2,431 | 0.39 | -0.33 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 190.00 | 8.85 | 9.05 | 8.95 | 8.70 | +3.73 | +75.05% | 0.05 | 280 | 1,928 | 0.39 | -0.40 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 195.00 | 11.20 | 11.70 | 11.45 | 11.40 | +4.87 | +74.58% | 0.06 | 417 | 4,329 | 0.39 | -0.47 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 200.00 | 13.90 | 14.30 | 14.10 | 14.07 | +5.57 | +65.53% | 0.07 | 92 | 1,656 | 0.38 | -0.54 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 205.00 | 16.90 | 17.30 | 17.10 | 17.09 | +6.41 | +60.02% | 0.08 | 56 | 1,013 | 0.38 | -0.61 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 210.00 | 20.10 | 20.90 | 20.50 | 19.08 | +5.58 | +41.34% | 0.10 | 42 | 239 | 0.38 | -0.67 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 215.00 | 23.90 | 24.65 | 24.28 | 22.00 | +2.25 | +11.40% | 0.11 | 3 | 80 | 0.39 | -0.73 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 220.00 | 27.60 | 28.95 | 28.28 | 17.25 | -3.55 | -17.07% | 0.13 | 3 | 1,016 | 0.39 | -0.78 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 225.00 | 31.75 | 33.45 | 32.60 | 24.40 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.37 | -0.82 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 230.00 | 36.50 | 37.55 | 37.03 | 26.50 | -1.00 | -3.64% | 0.16 | 4 | 19 | 0.36 | -0.86 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 235.00 | 40.25 | 42.40 | 41.33 | 34.70 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.44 | -0.89 | 0.01 | -0.05 | 7/8/2025 | 7/29/2025 2:58:51 PM EST |
| 240.00 | 45.30 | 47.00 | 46.15 | 37.75 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.47 | -0.92 | 0.01 | -0.04 | 6/24/2025 | 7/29/2025 2:58:51 PM EST |
| 245.00 | 50.15 | 51.85 | 51.00 | 43.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.47 | -0.94 | 0.00 | -0.04 | 7/21/2025 | 7/29/2025 2:58:51 PM EST |
| 250.00 | 55.35 | 56.75 | 56.05 | 68.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.03 | 3/18/2025 | 7/29/2025 2:58:51 PM EST |
| 255.00 | 60.25 | 61.65 | 60.95 | % | 0.24 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 7/29/2025 2:58:51 PM EST | |||
| 260.00 | 64.75 | 66.65 | 65.70 | 59.32 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 6/17/2025 | 7/29/2025 2:58:51 PM EST |
| 265.00 | 70.30 | 71.65 | 70.98 | % | 0.27 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 7/29/2025 2:58:51 PM EST | |||
| 270.00 | 75.15 | 76.75 | 75.95 | 5.62 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 12/6/2024 | 7/29/2025 2:58:51 PM EST |
| 275.00 | 80.15 | 81.80 | 80.98 | % | 0.29 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 7/29/2025 2:58:51 PM EST | |||
| 280.00 | 85.15 | 86.80 | 85.98 | 98.46 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 5/21/2025 | 7/29/2025 2:58:51 PM EST |
| 285.00 | 90.30 | 91.75 | 91.03 | % | 0.32 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 290.00 | 95.35 | 96.55 | 95.95 | 9.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 7/29/2025 2:58:51 PM EST |
| 295.00 | 100.30 | 101.60 | 100.95 | % | 0.34 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 300.00 | 105.30 | 106.60 | 105.95 | 12.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 7/29/2025 2:58:51 PM EST |
| 305.00 | 110.30 | 111.60 | 110.95 | % | 0.36 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 310.00 | 115.30 | 116.65 | 115.98 | 14.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 7/29/2025 2:58:51 PM EST |
| 315.00 | 120.35 | 121.60 | 120.98 | % | 0.38 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 320.00 | 125.30 | 126.55 | 125.93 | 16.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 7/29/2025 2:58:51 PM EST |
| 325.00 | 130.40 | 131.65 | 131.03 | 142.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 7/29/2025 2:58:51 PM EST |