Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $84.84 as of 8/13/2025 9:28:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 51.80 | 52.70 | 52.25 | 43.20 | 0.00 | 0.00% | 1.61 | 0 | 8 | 7.45 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/13/2025 4:00:05 PM EST |
| 35.00 | 49.20 | 50.25 | 49.73 | 44.19 | 0.00 | 0.00% | 1.42 | 0 | 1 | 7.06 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 37.50 | 46.65 | 47.80 | 47.23 | % | 1.26 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 40.00 | 44.30 | 45.50 | 44.90 | % | 1.12 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 42.50 | 42.00 | 42.75 | 42.38 | 36.24 | 0.00 | 0.00% | 1.00 | 0 | 2 | 5.62 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:05 PM EST |
| 45.00 | 39.15 | 40.15 | 39.65 | 35.96 | 0.00 | 0.00% | 0.88 | 0 | 6 | 4.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 4:00:05 PM EST |
| 47.50 | 36.65 | 37.70 | 37.18 | 25.15 | 0.00 | 0.00% | 0.78 | 0 | 6 | 4.70 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 4:00:05 PM EST |
| 50.00 | 34.40 | 35.20 | 34.80 | 36.00 | 0.00 | 0.00% | 0.70 | 0 | 4 | 4.33 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:05 PM EST |
| 52.50 | 31.75 | 32.65 | 32.20 | 24.60 | 0.00 | 0.00% | 0.61 | 0 | 55 | 3.87 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/13/2025 4:00:05 PM EST |
| 55.00 | 29.45 | 30.10 | 29.78 | 26.10 | 0.00 | 0.00% | 0.54 | 0 | 18 | 3.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 4:00:05 PM EST |
| 57.50 | 26.90 | 27.70 | 27.30 | 22.80 | 0.00 | 0.00% | 0.47 | 0 | 13 | 3.31 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 4:00:05 PM EST |
| 60.00 | 24.35 | 25.05 | 24.70 | 23.20 | 0.00 | 0.00% | 0.41 | 0 | 23 | 2.72 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:05 PM EST |
| 61.00 | 23.60 | 24.25 | 23.93 | % | 0.39 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 62.50 | 22.00 | 22.70 | 22.35 | 21.10 | +2.45 | +13.14% | 0.36 | 1 | 39 | 2.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 64.00 | 20.40 | 21.15 | 20.78 | % | 0.32 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 65.00 | 19.75 | 20.25 | 20.00 | 16.10 | 0.00 | 0.00% | 0.31 | 200 | 635 | 2.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 66.00 | 18.35 | 19.15 | 18.75 | % | 0.28 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 67.00 | 17.30 | 18.00 | 17.65 | % | 0.26 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 67.50 | 17.10 | 17.55 | 17.33 | 13.74 | 0.00 | 0.00% | 0.26 | 0 | 130 | 2.46 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 68.00 | 16.35 | 17.20 | 16.78 | % | 0.25 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 69.00 | 15.40 | 16.35 | 15.88 | % | 0.23 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 70.00 | 14.65 | 15.95 | 15.30 | 10.75 | 0.00 | 0.00% | 0.22 | 0 | 384 | 2.15 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 71.00 | 13.35 | 14.20 | 13.78 | 14.50 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.73 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:05 PM EST |
| 72.00 | 12.40 | 13.10 | 12.75 | 11.29 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:05 PM EST |
| 72.50 | 12.10 | 12.55 | 12.33 | 8.27 | 0.00 | 0.00% | 0.17 | 0 | 409 | 1.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 73.00 | 11.55 | 12.15 | 11.85 | 12.10 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.46 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:05 PM EST |
| 74.00 | 10.65 | 11.10 | 10.88 | 10.10 | +1.50 | +17.45% | 0.15 | 1 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 75.00 | 9.70 | 10.00 | 9.85 | 7.65 | +1.98 | +34.93% | 0.13 | 3 | 398 | 1.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 76.00 | 8.40 | 9.35 | 8.88 | 4.55 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 77.00 | 7.45 | 8.05 | 7.75 | 4.65 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.99 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:05 PM EST |
| 77.50 | 7.25 | 7.85 | 7.55 | 6.93 | +3.78 | +120.00% | 0.10 | 911 | 1,258 | 0.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 78.00 | 6.40 | 7.20 | 6.80 | 6.35 | +3.61 | +131.76% | 0.09 | 1 | 70 | 0.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 79.00 | 5.60 | 6.15 | 5.88 | 4.75 | +2.77 | +139.90% | 0.07 | 2 | 59 | 0.87 | 0.99 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 80.00 | 4.75 | 5.30 | 5.03 | 4.82 | +2.97 | +160.55% | 0.06 | 2,064 | 3,585 | 0.64 | 0.98 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 81.00 | 2.96 | 4.25 | 3.61 | 3.29 | +2.49 | +311.25% | 0.04 | 16 | 197 | 0.74 | 0.95 | 0.05 | -0.08 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 82.00 | 2.86 | 3.10 | 2.98 | 2.60 | +2.26 | +664.71% | 0.04 | 35 | 109 | 0.79 | 0.89 | 0.08 | -0.18 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 82.50 | 1.87 | 2.91 | 2.39 | 2.04 | +1.70 | +500.00% | 0.03 | 33 | 1,351 | 0.47 | 0.86 | 0.10 | -0.23 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 83.00 | 1.92 | 2.42 | 2.17 | 1.40 | +1.19 | +566.67% | 0.03 | 31 | 121 | 0.58 | 0.81 | 0.12 | -0.26 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 84.00 | 1.01 | 1.66 | 1.34 | 1.45 | +1.24 | +590.48% | 0.02 | 34 | 207 | 0.26 | 0.68 | 0.15 | -0.29 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 85.00 | 0.79 | 1.09 | 0.94 | 0.90 | +0.82 | +1,025.00% | 0.01 | 68 | 430 | 0.36 | 0.52 | 0.17 | -0.29 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 86.00 | 0.42 | 0.56 | 0.49 | 0.33 | -0.05 | -13.16% | 0.01 | 32 | 50 | 0.34 | 0.36 | 0.15 | -0.24 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 87.00 | 0.17 | 0.30 | 0.24 | 0.42 | +0.25 | +147.06% | 0.00 | 72 | 80 | 0.34 | 0.22 | 0.12 | -0.18 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 87.50 | 0.00 | 0.42 | 0.21 | 0.09 | +0.06 | +200.00% | 0.00 | 24 | 102 | 0.41 | 0.16 | 0.09 | -0.14 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 88.00 | 0.00 | 0.14 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.41 | 0.12 | 0.07 | -0.11 | 8/8/2025 | 8/13/2025 4:00:05 PM EST |
| 89.00 | 0.00 | 0.79 | 0.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.94 | 0.05 | 0.04 | -0.04 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 1,176 | 0.39 | 0.02 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 91.00 | 0.00 | 1.47 | 0.74 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.45 | 0.01 | 0.01 | 0.00 | 8/8/2025 | 8/13/2025 4:00:05 PM EST |
| 92.50 | 0.00 | 0.66 | 0.33 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.18 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 94.00 | 0.00 | 0.22 | 0.11 | 0.26 | -0.99 | -79.20% | 0.00 | 1 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 905 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 96.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 97.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:05 PM EST |
| 98.00 | 0.00 | 1.86 | 0.93 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 99.00 | 0.00 | 1.86 | 0.93 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 548 | 1.43 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:05 PM EST |
| 101.00 | 0.00 | 1.86 | 0.93 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 102.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 103.00 | 0.00 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 104.00 | 0.00 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.14 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:05 PM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 107.00 | 0.00 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 108.00 | 0.00 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 109.00 | 0.00 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 1.27 | 0.64 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 120 | 3.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.62 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/13/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.24 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 8/13/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 1.66 | 0.83 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.23 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 8/13/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 37.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 1.67 | 0.84 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 267 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 336 | 2.77 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:05 PM EST |
| 52.50 | 0.00 | 1.31 | 0.66 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 100 | 5.22 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,095 | 4.42 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:05 PM EST |
| 57.50 | 0.00 | 1.67 | 0.84 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 248 | 4.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.58 | 0.29 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 878 | 3.26 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 61.00 | 0.00 | 1.06 | 0.53 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 345 | 3.36 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:05 PM EST |
| 64.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 65.00 | 0.01 | 0.30 | 0.16 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 1,154 | 1.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 66.00 | 0.00 | 1.47 | 0.74 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 67.00 | 0.00 | 1.47 | 0.74 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.19 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:05 PM EST |
| 67.50 | 0.00 | 0.97 | 0.49 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 203 | 2.72 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:05 PM EST |
| 68.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:05 PM EST |
| 69.00 | 0.00 | 0.54 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.14 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 3,236 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 71.00 | 0.00 | 1.47 | 0.74 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.63 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:05 PM EST |
| 72.00 | 0.00 | 0.69 | 0.35 | 0.01 | -0.04 | -80.00% | 0.00 | 8 | 22 | 1.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 72.50 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 934 | 1.25 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 73.00 | 0.00 | 0.59 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.73 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 74.00 | 0.00 | 0.74 | 0.37 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.73 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.09 | -75.00% | 0.00 | 1 | 2,367 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 76.00 | 0.01 | 0.10 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 77.00 | 0.00 | 0.44 | 0.22 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.15 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 77.50 | 0.00 | 0.50 | 0.25 | 0.08 | -0.21 | -72.42% | 0.00 | 1 | 612 | 1.14 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 78.00 | 0.00 | 0.34 | 0.17 | 0.06 | -0.29 | -82.86% | 0.00 | 2 | 93 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 79.00 | 0.00 | 0.22 | 0.11 | 0.03 | -0.58 | -95.09% | 0.00 | 11 | 1,112 | 0.76 | -0.01 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.27 | 0.14 | 0.09 | -0.91 | -91.00% | 0.00 | 134 | 2,200 | 0.71 | -0.02 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 81.00 | 0.00 | 0.12 | 0.06 | 0.12 | -1.28 | -91.43% | 0.00 | 16 | 206 | 0.54 | -0.05 | 0.05 | -0.08 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 82.00 | 0.10 | 0.27 | 0.19 | 0.18 | -1.92 | -91.43% | 0.00 | 17 | 251 | 0.42 | -0.11 | 0.08 | -0.18 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 82.50 | 0.00 | 0.29 | 0.15 | 0.41 | -1.95 | -82.63% | 0.00 | 3 | 89 | 0.45 | -0.14 | 0.10 | -0.23 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 83.00 | 0.00 | 0.40 | 0.20 | 4.65 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.50 | -0.19 | 0.12 | -0.26 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 84.00 | 0.49 | 0.68 | 0.59 | 0.97 | -2.53 | -72.29% | 0.01 | 21 | 80 | 0.41 | -0.32 | 0.15 | -0.29 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 85.00 | 0.89 | 1.15 | 1.02 | 1.00 | -3.98 | -79.92% | 0.01 | 1 | 103 | 0.42 | -0.48 | 0.17 | -0.29 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 86.00 | 1.38 | 2.17 | 1.78 | 7.48 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.67 | -0.64 | 0.15 | -0.24 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 87.00 | 2.08 | 2.57 | 2.33 | 3.08 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.48 | -0.78 | 0.12 | -0.18 | 8/7/2025 | 8/13/2025 4:00:05 PM EST |
| 87.50 | 2.12 | 2.93 | 2.53 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.73 | -0.84 | 0.09 | -0.14 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 88.00 | 2.66 | 3.50 | 3.08 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.52 | -0.88 | 0.07 | -0.11 | 8/8/2025 | 8/13/2025 4:00:05 PM EST |
| 89.00 | 3.65 | 4.70 | 4.18 | % | 0.05 | 0 | 0 | 0.75 | -0.95 | 0.04 | -0.04 | 8/13/2025 4:00:05 PM EST | |||
| 90.00 | 4.95 | 5.65 | 5.30 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.82 | -0.98 | 0.02 | -0.02 | 8/8/2025 | 8/13/2025 4:00:05 PM EST |
| 91.00 | 5.90 | 6.70 | 6.30 | % | 0.07 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 92.50 | 7.40 | 8.15 | 7.78 | 25.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 8/13/2025 4:00:05 PM EST |
| 94.00 | 8.90 | 9.65 | 9.28 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.18 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:05 PM EST |
| 95.00 | 9.90 | 10.70 | 10.30 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.30 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 96.00 | 10.90 | 11.60 | 11.25 | % | 0.12 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 97.00 | 11.80 | 12.55 | 12.18 | % | 0.13 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 98.00 | 12.90 | 13.65 | 13.28 | % | 0.14 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 99.00 | 13.85 | 14.80 | 14.33 | % | 0.14 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 100.00 | 14.90 | 15.60 | 15.25 | 15.09 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:05 PM EST |
| 101.00 | 15.65 | 16.80 | 16.23 | % | 0.16 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 102.00 | 16.80 | 17.75 | 17.28 | % | 0.17 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 103.00 | 17.75 | 18.50 | 18.13 | % | 0.18 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 104.00 | 18.75 | 19.65 | 19.20 | % | 0.18 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 105.00 | 19.90 | 20.75 | 20.33 | 26.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:05 PM EST |
| 106.00 | 20.85 | 21.75 | 21.30 | % | 0.20 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 107.00 | 21.65 | 22.70 | 22.18 | % | 0.21 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 108.00 | 22.90 | 23.65 | 23.28 | % | 0.22 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 109.00 | 23.85 | 24.80 | 24.33 | % | 0.22 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 110.00 | 24.70 | 25.75 | 25.23 | 25.82 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 8/13/2025 4:00:05 PM EST |
| 115.00 | 29.65 | 30.75 | 30.20 | 36.55 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:05 PM EST |
| 120.00 | 34.65 | 35.75 | 35.20 | % | 0.29 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 125.00 | 39.60 | 40.85 | 40.23 | % | 0.32 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST |