Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $346.95 as of 10/20/2026 1:48:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 258.05 | 265.10 | 261.58 | 294.76 | 0.00 | 0.00% | 3.27 | 0 | 1 | 5.44 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/20/2026 11:58:58 AM EST |
| 90.00 | 248.10 | 255.10 | 251.60 | % | 2.80 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 100.00 | 238.10 | 244.85 | 241.48 | % | 2.41 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 110.00 | 228.10 | 235.05 | 231.58 | % | 2.11 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 120.00 | 218.15 | 225.15 | 221.65 | 271.40 | 0.00 | 0.00% | 1.85 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/20/2026 11:58:58 AM EST |
| 130.00 | 208.15 | 215.00 | 211.58 | % | 1.63 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 140.00 | 198.15 | 204.85 | 201.50 | % | 1.44 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 145.00 | 193.15 | 200.20 | 196.68 | % | 1.36 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 150.00 | 188.15 | 194.75 | 191.45 | % | 1.28 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 155.00 | 183.20 | 189.85 | 186.53 | % | 1.20 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 160.00 | 178.20 | 185.05 | 181.63 | % | 1.14 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 165.00 | 173.20 | 180.15 | 176.68 | % | 1.07 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 170.00 | 168.00 | 175.15 | 171.58 | % | 1.01 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 175.00 | 163.20 | 170.20 | 166.70 | % | 0.95 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 180.00 | 158.20 | 165.20 | 161.70 | % | 0.90 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 185.00 | 153.25 | 159.95 | 156.60 | 219.24 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/20/2026 11:58:58 AM EST |
| 190.00 | 149.00 | 155.10 | 152.05 | 147.99 | -16.72 | -10.16% | 0.80 | 1 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 195.00 | 143.25 | 150.25 | 146.75 | % | 0.75 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 200.00 | 138.25 | 145.40 | 141.83 | 142.82 | 0.00 | 0.00% | 0.71 | 0 | 13 | 2.29 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 11:58:58 AM EST |
| 205.00 | 133.25 | 140.35 | 136.80 | % | 0.67 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 210.00 | 128.30 | 135.30 | 131.80 | 195.09 | 0.00 | 0.00% | 0.63 | 0 | 6 | 2.12 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/20/2026 11:58:58 AM EST |
| 215.00 | 123.30 | 130.30 | 126.80 | % | 0.59 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 220.00 | 118.30 | 125.35 | 121.83 | 181.76 | 0.00 | 0.00% | 0.55 | 0 | 8 | 1.92 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/20/2026 11:58:58 AM EST |
| 225.00 | 113.35 | 120.30 | 116.83 | % | 0.52 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 230.00 | 108.35 | 115.40 | 111.88 | % | 0.49 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 235.00 | 103.35 | 110.05 | 106.70 | % | 0.45 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 10/20/2026 11:58:58 AM EST | |||
| 240.00 | 98.40 | 105.00 | 101.70 | % | 0.42 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 10/20/2026 11:58:58 AM EST | |||
| 245.00 | 93.45 | 100.05 | 96.75 | 104.40 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.53 | 1.00 | 0.00 | -0.02 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 250.00 | 88.45 | 95.35 | 91.90 | 99.78 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.45 | 1.00 | 0.00 | -0.04 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 252.50 | 86.00 | 92.95 | 89.48 | 97.35 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.42 | 1.00 | 0.00 | -0.05 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 255.00 | 83.50 | 90.60 | 87.05 | 114.18 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.42 | 1.00 | 0.00 | -0.05 | 10/15/2026 | 10/20/2026 11:58:58 AM EST |
| 257.50 | 81.05 | 88.10 | 84.58 | 92.26 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.35 | 1.00 | 0.00 | -0.06 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 260.00 | 78.55 | 85.25 | 81.90 | 109.01 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.32 | 0.99 | 0.00 | -0.07 | 10/15/2026 | 10/20/2026 11:58:58 AM EST |
| 262.50 | 76.10 | 83.05 | 79.58 | % | 0.30 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.07 | 10/20/2026 11:58:58 AM EST | |||
| 265.00 | 73.65 | 80.65 | 77.15 | 104.02 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.26 | 0.99 | 0.00 | -0.10 | 10/15/2026 | 10/20/2026 11:58:58 AM EST |
| 267.50 | 71.20 | 78.20 | 74.70 | 82.56 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.23 | 0.99 | 0.00 | -0.10 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 270.00 | 68.75 | 75.40 | 72.08 | 80.07 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.19 | 0.99 | 0.00 | -0.10 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 272.50 | 66.30 | 73.30 | 69.80 | 77.71 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.16 | 0.99 | 0.00 | -0.10 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 275.00 | 63.85 | 70.75 | 67.30 | 75.22 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.13 | 0.98 | 0.00 | -0.11 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 277.50 | 61.40 | 68.05 | 64.73 | % | 0.23 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.13 | 10/20/2026 11:58:58 AM EST | |||
| 280.00 | 58.95 | 65.65 | 62.30 | 88.89 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.08 | 0.97 | 0.00 | -0.19 | 10/15/2026 | 10/20/2026 11:58:58 AM EST |
| 282.50 | 56.55 | 62.85 | 59.70 | % | 0.21 | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.23 | 10/20/2026 11:58:58 AM EST | |||
| 285.00 | 54.15 | 61.20 | 57.68 | 65.94 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.03 | 0.95 | 0.00 | -0.24 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 287.50 | 51.95 | 58.90 | 55.43 | 63.45 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.02 | 0.94 | 0.00 | -0.25 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 290.00 | 49.55 | 56.10 | 52.83 | 55.69 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.99 | 0.94 | 0.00 | -0.27 | 10/16/2026 | 10/20/2026 11:58:58 AM EST |
| 292.50 | 47.00 | 53.40 | 50.20 | % | 0.17 | 0 | 0 | 0.95 | 0.93 | 0.00 | -0.29 | 10/20/2026 11:58:58 AM EST | |||
| 295.00 | 44.65 | 51.85 | 48.25 | % | 0.16 | 0 | 0 | 0.93 | 0.92 | 0.00 | -0.31 | 10/20/2026 11:58:58 AM EST | |||
| 297.50 | 42.35 | 49.05 | 45.70 | % | 0.15 | 0 | 0 | 0.91 | 0.91 | 0.00 | -0.33 | 10/20/2026 11:58:58 AM EST | |||
| 300.00 | 40.05 | 46.75 | 43.40 | 38.82 | -6.97 | -15.23% | 0.14 | 1 | 2 | 0.89 | 0.90 | 0.01 | -0.36 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 302.50 | 37.95 | 43.85 | 40.90 | 36.76 | % | 0.14 | 1 | 0 | 0.81 | 0.89 | 0.01 | -0.38 | 10/20/2026 | 10/20/2026 11:58:58 AM EST | |
| 305.00 | 35.80 | 41.50 | 38.65 | % | 0.13 | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.40 | 10/20/2026 11:58:58 AM EST | |||
| 307.50 | 33.80 | 39.35 | 36.58 | % | 0.12 | 0 | 0 | 0.59 | 0.86 | 0.01 | -0.43 | 10/20/2026 11:58:58 AM EST | |||
| 310.00 | 31.15 | 36.50 | 33.83 | 34.41 | -2.94 | -7.88% | 0.11 | 1 | 4 | 0.54 | 0.84 | 0.01 | -0.45 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 312.50 | 29.30 | 35.25 | 32.28 | % | 0.10 | 0 | 0 | 0.58 | 0.82 | 0.01 | -0.48 | 10/20/2026 11:58:58 AM EST | |||
| 315.00 | 27.20 | 32.35 | 29.78 | 29.64 | -2.36 | -7.38% | 0.09 | 1 | 3 | 0.56 | 0.80 | 0.01 | -0.50 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 317.50 | 25.80 | 30.60 | 28.20 | % | 0.09 | 0 | 0 | 0.58 | 0.78 | 0.01 | -0.53 | 10/20/2026 11:58:58 AM EST | |||
| 320.00 | 24.00 | 28.55 | 26.28 | 26.91 | -1.09 | -3.90% | 0.08 | 2 | 14 | 0.59 | 0.76 | 0.01 | -0.56 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 322.50 | 23.20 | 25.15 | 24.18 | % | 0.07 | 0 | 0 | 0.56 | 0.73 | 0.01 | -0.58 | 10/20/2026 11:58:58 AM EST | |||
| 325.00 | 21.40 | 23.50 | 22.45 | 28.41 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.56 | 0.71 | 0.01 | -0.60 | 10/16/2026 | 10/20/2026 11:58:58 AM EST |
| 327.50 | 19.30 | 23.25 | 21.28 | % | 0.06 | 0 | 0 | 0.60 | 0.68 | 0.01 | -0.62 | 10/20/2026 11:58:58 AM EST | |||
| 330.00 | 18.50 | 20.15 | 19.33 | 24.18 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.56 | 0.65 | 0.01 | -0.64 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 332.50 | 17.40 | 18.65 | 18.03 | 17.45 | % | 0.05 | 6 | 0 | 0.57 | 0.62 | 0.01 | -0.65 | 10/20/2026 | 10/20/2026 11:58:58 AM EST | |
| 335.00 | 15.95 | 17.65 | 16.80 | 16.53 | -5.26 | -24.14% | 0.05 | 4 | 9 | 0.58 | 0.59 | 0.01 | -0.66 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 337.50 | 14.50 | 15.65 | 15.08 | 14.60 | % | 0.04 | 17 | 0 | 0.58 | 0.56 | 0.01 | -0.67 | 10/20/2026 | 10/20/2026 11:58:58 AM EST | |
| 340.00 | 12.85 | 14.90 | 13.88 | 13.50 | -5.35 | -28.39% | 0.04 | 10 | 55 | 0.58 | 0.53 | 0.01 | -0.67 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 342.50 | 11.90 | 13.20 | 12.55 | 12.48 | % | 0.04 | 7 | 0 | 0.57 | 0.50 | 0.01 | -0.67 | 10/20/2026 | 10/20/2026 11:58:58 AM EST | |
| 345.00 | 10.30 | 12.00 | 11.15 | 11.07 | -3.43 | -23.66% | 0.03 | 10 | 30 | 0.57 | 0.47 | 0.01 | -0.67 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 347.50 | 9.60 | 11.05 | 10.33 | 10.47 | -4.88 | -31.80% | 0.03 | 2 | 101 | 0.56 | 0.44 | 0.01 | -0.66 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 350.00 | 8.60 | 9.40 | 9.00 | 8.65 | -3.75 | -30.25% | 0.03 | 121 | 50 | 0.56 | 0.41 | 0.01 | -0.65 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 352.50 | 7.35 | 8.45 | 7.90 | 7.45 | -3.96 | -34.71% | 0.02 | 37 | 3 | 0.56 | 0.39 | 0.01 | -0.63 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 355.00 | 6.75 | 7.55 | 7.15 | 7.01 | -3.89 | -35.69% | 0.02 | 22 | 59 | 0.56 | 0.36 | 0.01 | -0.61 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 357.50 | 5.85 | 7.15 | 6.50 | 6.60 | -2.74 | -29.34% | 0.02 | 71 | 47 | 0.55 | 0.33 | 0.01 | -0.58 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 360.00 | 5.25 | 5.70 | 5.48 | 5.52 | -2.68 | -32.69% | 0.02 | 59 | 148 | 0.55 | 0.30 | 0.01 | -0.56 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 362.50 | 4.60 | 5.85 | 5.23 | 4.95 | -2.77 | -35.89% | 0.01 | 65 | 75 | 0.55 | 0.27 | 0.01 | -0.53 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 365.00 | 3.95 | 4.65 | 4.30 | 4.30 | -1.96 | -31.31% | 0.01 | 24 | 85 | 0.55 | 0.25 | 0.01 | -0.50 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 367.50 | 3.20 | 4.40 | 3.80 | 3.45 | -2.30 | -40.00% | 0.01 | 4 | 171 | 0.54 | 0.22 | 0.01 | -0.46 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 370.00 | 3.00 | 3.50 | 3.25 | 3.30 | -1.60 | -32.66% | 0.01 | 73 | 193 | 0.54 | 0.20 | 0.01 | -0.43 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 372.50 | 2.59 | 3.00 | 2.80 | 2.77 | -1.43 | -34.05% | 0.01 | 6 | 13 | 0.54 | 0.18 | 0.01 | -0.40 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 375.00 | 2.23 | 2.63 | 2.43 | 2.42 | -0.68 | -21.94% | 0.01 | 71 | 183 | 0.54 | 0.16 | 0.01 | -0.36 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 377.50 | 1.67 | 2.33 | 2.00 | 2.02 | -1.33 | -39.71% | 0.01 | 3 | 23 | 0.53 | 0.14 | 0.01 | -0.33 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 380.00 | 1.48 | 1.80 | 1.64 | 2.00 | -0.99 | -33.11% | 0.00 | 16 | 186 | 0.53 | 0.12 | 0.01 | -0.30 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 382.50 | 1.32 | 1.89 | 1.61 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.53 | 0.10 | 0.01 | -0.27 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 385.00 | 1.25 | 1.44 | 1.35 | 1.34 | -0.76 | -36.19% | 0.00 | 91 | 71 | 0.54 | 0.09 | 0.01 | -0.24 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 387.50 | 1.04 | 1.39 | 1.22 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.51 | 0.08 | 0.00 | -0.21 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 390.00 | 0.90 | 1.19 | 1.05 | 0.97 | -0.85 | -46.71% | 0.00 | 4 | 173 | 0.54 | 0.07 | 0.00 | -0.19 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 392.50 | 0.74 | 1.08 | 0.91 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.06 | 0.00 | -0.17 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 395.00 | 0.65 | 0.92 | 0.79 | 0.79 | -0.46 | -36.80% | 0.00 | 10 | 173 | 0.55 | 0.05 | 0.00 | -0.15 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 397.50 | 0.35 | 0.79 | 0.57 | 0.68 | -0.74 | -52.12% | 0.00 | 1 | 35 | 0.53 | 0.04 | 0.00 | -0.13 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 400.00 | 0.50 | 0.65 | 0.58 | 0.62 | -0.36 | -36.74% | 0.00 | 17 | 3,400 | 0.57 | 0.04 | 0.00 | -0.12 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 402.50 | 0.32 | 0.65 | 0.49 | 0.50 | -0.44 | -46.81% | 0.00 | 1 | 31 | 0.59 | 0.03 | 0.00 | -0.10 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 405.00 | 0.26 | 0.89 | 0.58 | 0.55 | -0.21 | -27.64% | 0.00 | 101 | 163 | 0.57 | 0.03 | 0.00 | -0.09 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 407.50 | 0.00 | 2.99 | 1.50 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.88 | 0.02 | 0.00 | -0.09 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 410.00 | 0.17 | 0.36 | 0.27 | 0.27 | -0.30 | -52.64% | 0.00 | 7 | 128 | 0.54 | 0.02 | 0.00 | -0.07 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 412.50 | 0.00 | 3.25 | 1.63 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.95 | 0.02 | 0.00 | -0.06 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 415.00 | 0.00 | 0.89 | 0.45 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.74 | 0.01 | 0.00 | -0.05 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 417.50 | 0.00 | 3.35 | 1.68 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.00 | 0.01 | 0.00 | -0.05 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 420.00 | 0.05 | 0.32 | 0.19 | 0.66 | +0.30 | +83.34% | 0.00 | 2 | 253 | 0.68 | 0.01 | 0.00 | -0.04 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 422.50 | 0.00 | 3.15 | 1.58 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.01 | 0.00 | -0.03 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 425.00 | 0.00 | 1.00 | 0.50 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 123 | 0.80 | 0.01 | 0.00 | -0.03 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 427.50 | 0.00 | 1.26 | 0.63 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.01 | 0.00 | -0.02 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 430.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 758 | 0.69 | 0.00 | 0.00 | -0.02 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 432.50 | 0.00 | 0.52 | 0.26 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 435.00 | 0.00 | 2.23 | 1.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.02 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 440.00 | 0.00 | 1.76 | 0.88 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,600 | 1.00 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 445.00 | 0.00 | 2.19 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.09 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 450.00 | 0.00 | 2.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.10 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 455.00 | 0.00 | 2.30 | 1.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.17 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 11:58:58 AM EST |
| 460.00 | 0.00 | 2.45 | 1.23 | 0.02 | -0.11 | -84.62% | 0.00 | 151 | 313 | 1.22 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 465.00 | 0.00 | 2.30 | 1.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.23 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 11:58:58 AM EST |
| 470.00 | 0.00 | 0.83 | 0.42 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.99 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 11:58:58 AM EST |
| 475.00 | 0.00 | 0.72 | 0.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.04 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 480.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.81 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 490.00 | 0.00 | 2.80 | 1.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.44 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 11:58:58 AM EST |
| 500.00 | 0.00 | 2.17 | 1.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.42 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 510.00 | 0.00 | 2.41 | 1.21 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 607 | 1.51 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 11:58:58 AM EST |
| 520.00 | 0.00 | 1.33 | 0.67 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.40 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 530.00 | 0.00 | 2.90 | 1.45 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.68 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 11:58:58 AM EST |
| 540.00 | 0.00 | 2.41 | 1.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.67 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/20/2026 11:58:58 AM EST |
| 550.00 | 0.00 | 1.81 | 0.91 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.63 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/20/2026 11:58:58 AM EST |
| 560.00 | 0.00 | 1.81 | 0.91 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.67 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/20/2026 11:58:58 AM EST |
| 570.00 | 0.00 | 1.10 | 0.55 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.58 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/20/2026 11:58:58 AM EST |
| 580.00 | 0.00 | 3.95 | 1.98 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/20/2026 11:58:58 AM EST |
| 590.00 | 0.00 | 4.25 | 2.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.14 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/20/2026 11:58:58 AM EST |
| 600.00 | 0.00 | 1.52 | 0.76 | 0.96 | +0.86 | +860.00% | 0.00 | 100 | 279 | 1.95 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.15 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/20/2026 11:58:58 AM EST |
| 620.00 | 0.00 | 3.85 | 1.93 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/20/2026 11:58:58 AM EST |
| 630.00 | 0.00 | 3.90 | 1.95 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/20/2026 11:58:58 AM EST |
| 640.00 | 0.00 | 3.95 | 1.98 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/20/2026 11:58:58 AM EST |
| 650.00 | 0.00 | 3.90 | 1.95 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/20/2026 11:58:58 AM EST |
| 660.00 | 0.00 | 4.00 | 2.00 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.29 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/20/2026 11:58:58 AM EST |
| 670.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 680.00 | 0.00 | 4.20 | 2.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/20/2026 11:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 10 | 2.46 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 120.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 130.00 | 0.01 | 0.05 | 0.03 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.07 | +0.06 | +600.00% | 0.00 | 11 | 11 | 1.77 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 145.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 150.00 | 0.01 | 0.06 | 0.04 | 0.02 | % | 0.00 | 14 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:58 AM EST | |
| 155.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 12 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 160.00 | 0.00 | 0.91 | 0.46 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.35 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 11:58:58 AM EST |
| 165.00 | 0.00 | 1.71 | 0.86 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 11:58:58 AM EST |
| 170.00 | 0.00 | 2.32 | 1.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 11:58:58 AM EST |
| 175.00 | 0.00 | 3.15 | 1.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 11:58:58 AM EST |
| 180.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 11:58:58 AM EST |
| 185.00 | 0.00 | 2.26 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 11:58:58 AM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 11:58:58 AM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 11:58:58 AM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/20/2026 11:58:58 AM EST |
| 205.00 | 0.00 | 2.29 | 1.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/20/2026 11:58:58 AM EST |
| 210.00 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.51 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 215.00 | 0.00 | 1.66 | 0.83 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 220.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 106 | 1.28 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 225.00 | 0.00 | 1.50 | 0.75 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 230.00 | 0.00 | 0.77 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.28 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 235.00 | 0.00 | 0.32 | 0.16 | 0.33 | +0.21 | +175.00% | 0.00 | 4 | 868 | 1.06 | 0.00 | 0.00 | -0.01 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 240.00 | 0.00 | 1.67 | 0.84 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.35 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 245.00 | 0.00 | 0.82 | 0.41 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.12 | 0.00 | 0.00 | -0.02 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.97 | 0.00 | 0.00 | -0.04 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 252.50 | 0.00 | 1.03 | 0.52 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.00 | 0.00 | -0.05 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 255.00 | 0.00 | 1.21 | 0.61 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.08 | 0.00 | 0.00 | -0.05 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 257.50 | 0.00 | 1.87 | 0.94 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.06 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 260.00 | 0.00 | 2.09 | 1.05 | 0.28 | +0.05 | +21.74% | 0.00 | 2 | 19 | 1.16 | -0.01 | 0.00 | -0.07 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 262.50 | 0.20 | 0.46 | 0.33 | 0.30 | -0.01 | -3.23% | 0.00 | 68 | 1 | 1.23 | -0.01 | 0.00 | -0.07 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 265.00 | 0.00 | 0.69 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.86 | -0.01 | 0.00 | -0.10 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 267.50 | 0.27 | 0.74 | 0.51 | 0.38 | +0.16 | +72.73% | 0.00 | 2 | 5 | 0.85 | -0.01 | 0.00 | -0.10 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 270.00 | 0.28 | 0.64 | 0.46 | 0.53 | +0.18 | +51.43% | 0.00 | 5 | 440 | 0.75 | -0.01 | 0.00 | -0.10 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 272.50 | 0.34 | 1.13 | 0.74 | 0.49 | +0.15 | +44.12% | 0.00 | 2 | 53 | 1.20 | -0.01 | 0.00 | -0.10 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 275.00 | 0.41 | 1.04 | 0.73 | 0.56 | +0.14 | +33.34% | 0.00 | 2 | 133 | 1.14 | -0.02 | 0.00 | -0.11 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 277.50 | 0.30 | 2.80 | 1.55 | 0.63 | +0.13 | +26.00% | 0.01 | 2 | 1 | 1.01 | -0.02 | 0.00 | -0.13 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 280.00 | 0.52 | 0.84 | 0.68 | 0.65 | +0.09 | +16.08% | 0.00 | 3 | 328 | 0.76 | -0.03 | 0.00 | -0.19 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 282.50 | 0.55 | 1.15 | 0.85 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | -0.04 | 0.00 | -0.23 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 285.00 | 0.54 | 1.23 | 0.89 | 1.07 | +0.45 | +72.59% | 0.00 | 1 | 189 | 0.68 | -0.05 | 0.00 | -0.24 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 287.50 | 0.73 | 1.12 | 0.93 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | -0.06 | 0.00 | -0.25 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 290.00 | 0.87 | 1.19 | 1.03 | 1.05 | +0.30 | +40.00% | 0.00 | 11 | 496 | 0.66 | -0.06 | 0.00 | -0.27 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 292.50 | 0.95 | 1.29 | 1.12 | 1.35 | +0.38 | +39.18% | 0.00 | 1 | 3 | 0.66 | -0.07 | 0.00 | -0.29 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 295.00 | 1.21 | 1.41 | 1.31 | 1.25 | +0.28 | +28.87% | 0.00 | 3 | 111 | 0.64 | -0.08 | 0.00 | -0.31 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 297.50 | 1.23 | 1.83 | 1.53 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.09 | 0.00 | -0.33 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 300.00 | 1.59 | 1.87 | 1.73 | 1.85 | +0.50 | +37.04% | 0.01 | 112 | 3,190 | 0.63 | -0.10 | 0.01 | -0.36 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 302.50 | 1.71 | 2.58 | 2.15 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.63 | -0.11 | 0.01 | -0.38 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 305.00 | 1.97 | 2.74 | 2.36 | 2.44 | +0.85 | +53.46% | 0.01 | 3 | 135 | 0.62 | -0.13 | 0.01 | -0.40 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 307.50 | 2.24 | 3.15 | 2.70 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.61 | -0.14 | 0.01 | -0.43 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 310.00 | 2.64 | 3.25 | 2.95 | 2.92 | +0.56 | +23.73% | 0.01 | 41 | 139 | 0.62 | -0.16 | 0.01 | -0.45 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 312.50 | 2.86 | 3.85 | 3.36 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | -0.18 | 0.01 | -0.48 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 315.00 | 3.45 | 4.20 | 3.83 | 3.77 | +0.94 | +33.22% | 0.01 | 22 | 181 | 0.60 | -0.20 | 0.01 | -0.50 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 317.50 | 3.80 | 4.75 | 4.28 | 4.25 | % | 0.01 | 79 | 0 | 0.61 | -0.22 | 0.01 | -0.53 | 10/20/2026 | 10/20/2026 11:58:58 AM EST | |
| 320.00 | 4.50 | 5.30 | 4.90 | 4.85 | +1.27 | +35.48% | 0.02 | 63 | 623 | 0.59 | -0.24 | 0.01 | -0.56 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 322.50 | 5.60 | 5.85 | 5.73 | 5.65 | +2.07 | +57.83% | 0.02 | 4 | 4 | 0.60 | -0.27 | 0.01 | -0.58 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 325.00 | 6.30 | 6.55 | 6.43 | 6.50 | +1.17 | +21.96% | 0.02 | 4 | 4,201 | 0.59 | -0.29 | 0.01 | -0.60 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 327.50 | 6.40 | 7.65 | 7.03 | 6.95 | +1.10 | +18.81% | 0.02 | 53 | 1 | 0.59 | -0.32 | 0.01 | -0.62 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 330.00 | 8.00 | 8.25 | 8.13 | 8.05 | +1.73 | +27.38% | 0.02 | 23 | 555 | 0.58 | -0.35 | 0.01 | -0.64 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 332.50 | 8.20 | 9.65 | 8.93 | 9.16 | % | 0.03 | 3 | 0 | 0.59 | -0.38 | 0.01 | -0.65 | 10/20/2026 | 10/20/2026 11:58:58 AM EST | |
| 335.00 | 9.95 | 10.25 | 10.10 | 9.90 | +2.65 | +36.56% | 0.03 | 30 | 324 | 0.58 | -0.41 | 0.01 | -0.66 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 337.50 | 11.00 | 11.55 | 11.28 | 11.05 | +2.43 | +28.19% | 0.03 | 23 | 23 | 0.59 | -0.44 | 0.01 | -0.67 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 340.00 | 11.75 | 12.80 | 12.28 | 11.96 | +1.85 | +18.30% | 0.04 | 31 | 3,225 | 0.59 | -0.47 | 0.01 | -0.67 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 342.50 | 13.40 | 14.40 | 13.90 | 14.03 | +3.86 | +37.96% | 0.04 | 27 | 24 | 0.59 | -0.50 | 0.01 | -0.67 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 345.00 | 14.00 | 15.70 | 14.85 | 15.80 | +4.13 | +35.39% | 0.04 | 43 | 190 | 0.58 | -0.53 | 0.01 | -0.67 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 347.50 | 16.05 | 17.40 | 16.73 | 15.95 | +3.07 | +23.84% | 0.05 | 15 | 23 | 0.58 | -0.56 | 0.01 | -0.66 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 350.00 | 17.55 | 18.80 | 18.18 | 17.50 | +1.25 | +7.70% | 0.05 | 13 | 1,920 | 0.58 | -0.59 | 0.01 | -0.65 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 352.50 | 19.15 | 20.30 | 19.73 | 19.15 | +3.50 | +22.37% | 0.06 | 8 | 3 | 0.55 | -0.61 | 0.01 | -0.63 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 355.00 | 19.65 | 21.95 | 20.80 | 20.15 | +1.00 | +5.23% | 0.06 | 37 | 259 | 0.57 | -0.64 | 0.01 | -0.61 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 357.50 | 20.70 | 24.10 | 22.40 | 23.93 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.59 | -0.67 | 0.01 | -0.58 | 10/16/2026 | 10/20/2026 11:58:58 AM EST |
| 360.00 | 23.40 | 25.20 | 24.30 | 24.05 | +4.75 | +24.62% | 0.07 | 4 | 142 | 0.57 | -0.70 | 0.01 | -0.56 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 362.50 | 24.60 | 27.00 | 25.80 | 27.42 | -0.08 | -0.30% | 0.07 | 1 | 59 | 0.60 | -0.73 | 0.01 | -0.53 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 365.00 | 26.15 | 30.40 | 28.28 | 27.75 | +5.15 | +22.79% | 0.08 | 10 | 90 | 0.55 | -0.75 | 0.01 | -0.50 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 367.50 | 28.00 | 32.60 | 30.30 | 33.17 | +10.35 | +45.36% | 0.08 | 1 | 34 | 0.55 | -0.78 | 0.01 | -0.46 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 370.00 | 29.50 | 33.30 | 31.40 | 31.85 | +4.73 | +17.45% | 0.08 | 3 | 1,660 | 0.58 | -0.80 | 0.01 | -0.43 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 372.50 | 31.05 | 37.40 | 34.23 | 32.20 | +4.42 | +15.92% | 0.09 | 2 | 5 | 0.74 | -0.82 | 0.01 | -0.40 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 375.00 | 33.80 | 38.30 | 36.05 | 36.05 | +3.49 | +10.72% | 0.10 | 41 | 111 | 0.56 | -0.84 | 0.01 | -0.36 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 377.50 | 35.75 | 41.65 | 38.70 | 32.07 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.74 | -0.86 | 0.01 | -0.33 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 380.00 | 37.60 | 41.80 | 39.70 | 38.97 | +5.60 | +16.79% | 0.10 | 1 | 258 | 0.76 | -0.88 | 0.01 | -0.30 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 382.50 | 39.85 | 46.10 | 42.98 | 32.05 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.81 | -0.90 | 0.01 | -0.27 | 10/16/2026 | 10/20/2026 11:58:58 AM EST |
| 385.00 | 42.45 | 48.10 | 45.28 | 44.45 | +5.45 | +13.98% | 0.12 | 3 | 47 | 0.78 | -0.91 | 0.01 | -0.24 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 387.50 | 44.75 | 50.40 | 47.58 | 49.11 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.84 | -0.92 | 0.00 | -0.21 | 10/16/2026 | 10/20/2026 11:58:58 AM EST |
| 390.00 | 47.10 | 52.60 | 49.85 | 49.97 | +4.90 | +10.88% | 0.13 | 1 | 788 | 0.86 | -0.93 | 0.00 | -0.19 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 392.50 | 49.30 | 55.50 | 52.40 | 52.00 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.83 | -0.94 | 0.00 | -0.17 | 10/16/2026 | 10/20/2026 11:58:58 AM EST |
| 395.00 | 51.70 | 57.70 | 54.70 | 47.00 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.90 | -0.95 | 0.00 | -0.15 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 397.50 | 53.95 | 60.10 | 57.03 | 55.97 | -1.25 | -2.19% | 0.14 | 1 | 3 | 0.91 | -0.96 | 0.00 | -0.13 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 400.00 | 56.80 | 61.55 | 59.18 | 59.15 | +4.65 | +8.54% | 0.15 | 16 | 156 | 0.81 | -0.96 | 0.00 | -0.12 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 402.50 | 57.75 | 65.15 | 61.45 | 35.64 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.95 | -0.97 | 0.00 | -0.10 | 10/15/2026 | 10/20/2026 11:58:58 AM EST |
| 405.00 | 61.45 | 67.40 | 64.43 | 41.20 | 0.00 | 0.00% | 0.16 | 0 | 42 | 0.98 | -0.97 | 0.00 | -0.09 | 10/16/2026 | 10/20/2026 11:58:58 AM EST |
| 407.50 | 64.10 | 69.90 | 67.00 | 42.89 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.99 | -0.98 | 0.00 | -0.09 | 10/15/2026 | 10/20/2026 11:58:58 AM EST |
| 410.00 | 66.20 | 72.35 | 69.28 | 66.37 | +5.37 | +8.81% | 0.17 | 1 | 99 | 0.99 | -0.98 | 0.00 | -0.07 | 10/20/2026 | 10/20/2026 11:58:58 AM EST |
| 412.50 | 68.75 | 74.85 | 71.80 | % | 0.17 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.06 | 10/20/2026 11:58:58 AM EST | |||
| 415.00 | 71.20 | 77.30 | 74.25 | 67.02 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.06 | -0.99 | 0.00 | -0.05 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 417.50 | 73.85 | 79.90 | 76.88 | % | 0.18 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.05 | 10/20/2026 11:58:58 AM EST | |||
| 420.00 | 76.15 | 82.30 | 79.23 | 26.97 | 0.00 | 0.00% | 0.19 | 0 | 91 | 1.08 | -0.99 | 0.00 | -0.04 | 10/12/2026 | 10/20/2026 11:58:58 AM EST |
| 422.50 | 78.70 | 85.00 | 81.85 | % | 0.19 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.03 | 10/20/2026 11:58:58 AM EST | |||
| 425.00 | 81.50 | 87.30 | 84.40 | 50.10 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.98 | -0.99 | 0.00 | -0.03 | 10/14/2026 | 10/20/2026 11:58:58 AM EST |
| 427.50 | 83.65 | 89.90 | 86.78 | % | 0.20 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.02 | 10/20/2026 11:58:58 AM EST | |||
| 430.00 | 86.15 | 92.25 | 89.20 | 80.19 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.07 | -1.00 | 0.00 | -0.02 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 432.50 | 88.10 | 95.35 | 91.73 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 10/20/2026 11:58:58 AM EST | |||
| 435.00 | 90.05 | 97.40 | 93.73 | 35.89 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 10/9/2026 | 10/20/2026 11:58:58 AM EST |
| 440.00 | 95.65 | 102.25 | 98.95 | 73.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 9/15/2026 | 10/20/2026 11:58:58 AM EST |
| 445.00 | 100.75 | 107.40 | 104.08 | 34.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 10/6/2026 | 10/20/2026 11:58:58 AM EST |
| 450.00 | 105.05 | 112.55 | 108.80 | 111.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 11:58:58 AM EST |
| 455.00 | 110.95 | 117.25 | 114.10 | 107.72 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 460.00 | 115.95 | 122.25 | 119.10 | 112.74 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 465.00 | 121.15 | 127.45 | 124.30 | 114.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 470.00 | 125.05 | 132.40 | 128.73 | 123.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 11:58:58 AM EST |
| 475.00 | 131.15 | 137.45 | 134.30 | 124.82 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 11:58:58 AM EST |
| 480.00 | 135.30 | 142.25 | 138.78 | 99.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/20/2026 11:58:58 AM EST |
| 490.00 | 145.05 | 152.40 | 148.73 | % | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 500.00 | 155.05 | 162.55 | 158.80 | % | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 510.00 | 165.95 | 172.25 | 169.10 | % | 0.33 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 520.00 | 175.95 | 182.40 | 179.18 | % | 0.34 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 530.00 | 185.95 | 192.25 | 189.10 | 149.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/20/2026 11:58:58 AM EST |
| 540.00 | 195.90 | 202.40 | 199.15 | % | 0.37 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 550.00 | 206.05 | 212.40 | 209.23 | % | 0.38 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 560.00 | 215.50 | 222.25 | 218.88 | % | 0.39 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 570.00 | 225.95 | 232.40 | 229.18 | % | 0.40 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 580.00 | 235.95 | 242.45 | 239.20 | % | 0.41 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 590.00 | 246.15 | 252.25 | 249.20 | % | 0.42 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 600.00 | 256.15 | 262.45 | 259.30 | % | 0.43 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 610.00 | 266.15 | 272.45 | 269.30 | % | 0.44 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 620.00 | 276.10 | 282.25 | 279.18 | % | 0.45 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 630.00 | 286.15 | 292.40 | 289.28 | % | 0.46 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 640.00 | 295.75 | 302.40 | 299.08 | % | 0.47 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 650.00 | 305.90 | 312.25 | 309.08 | % | 0.48 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 660.00 | 315.65 | 322.25 | 318.95 | % | 0.48 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 670.00 | 326.15 | 332.25 | 329.20 | % | 0.49 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST | |||
| 680.00 | 336.15 | 342.25 | 339.20 | % | 0.50 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:58 AM EST |