Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $392.19 as of 9/24/2026 8:56:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 314.60 | 322.05 | 318.33 | % | 4.24 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 80.00 | 309.60 | 316.60 | 313.10 | % | 3.91 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 85.00 | 304.60 | 311.85 | 308.23 | % | 3.63 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 90.00 | 299.60 | 306.90 | 303.25 | % | 3.37 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 95.00 | 294.60 | 301.90 | 298.25 | % | 3.14 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 100.00 | 289.65 | 296.70 | 293.18 | % | 2.93 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 105.00 | 284.65 | 291.75 | 288.20 | % | 2.74 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 110.00 | 279.65 | 286.80 | 283.23 | % | 2.57 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 115.00 | 274.65 | 281.90 | 278.28 | % | 2.42 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 120.00 | 271.30 | 276.80 | 274.05 | % | 2.28 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 125.00 | 266.30 | 271.80 | 269.05 | % | 2.15 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 130.00 | 259.85 | 267.15 | 263.50 | % | 2.03 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 135.00 | 254.70 | 262.15 | 258.43 | % | 1.91 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 140.00 | 251.35 | 257.00 | 254.18 | % | 1.82 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 145.00 | 244.75 | 252.15 | 248.45 | % | 1.71 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 150.00 | 239.75 | 247.25 | 243.50 | % | 1.62 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 155.00 | 234.75 | 242.15 | 238.45 | % | 1.54 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 160.00 | 229.75 | 236.65 | 233.20 | 175.89 | 0.00 | 0.00% | 1.46 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:04 PM EST |
| 165.00 | 224.80 | 231.85 | 228.33 | % | 1.38 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 170.00 | 219.80 | 226.90 | 223.35 | % | 1.31 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 175.00 | 214.80 | 221.90 | 218.35 | % | 1.25 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 180.00 | 209.80 | 217.50 | 213.65 | % | 1.19 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 185.00 | 204.85 | 211.45 | 208.15 | % | 1.13 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 190.00 | 201.45 | 207.10 | 204.28 | % | 1.08 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 195.00 | 196.50 | 201.95 | 199.23 | % | 1.02 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 200.00 | 191.50 | 197.05 | 194.28 | % | 0.97 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 205.00 | 184.75 | 192.10 | 188.43 | % | 0.92 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 210.00 | 179.90 | 187.05 | 183.48 | 166.05 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 215.00 | 174.90 | 182.35 | 178.63 | 175.90 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 220.00 | 169.90 | 177.30 | 173.60 | 152.52 | 0.00 | 0.00% | 0.79 | 0 | 23 | 1.96 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 225.00 | 164.95 | 171.70 | 168.33 | 109.90 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:04 PM EST |
| 230.00 | 159.95 | 167.00 | 163.48 | 145.40 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 235.00 | 154.95 | 162.30 | 158.63 | % | 0.68 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 240.00 | 149.95 | 157.40 | 153.68 | 135.79 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 245.00 | 145.00 | 151.25 | 148.13 | % | 0.60 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 250.00 | 140.00 | 146.50 | 143.25 | 123.20 | 0.00 | 0.00% | 0.57 | 0 | 18 | 1.51 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 255.00 | 135.00 | 142.50 | 138.75 | 106.92 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 260.00 | 130.05 | 137.05 | 133.55 | 102.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.42 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 265.00 | 125.05 | 131.75 | 128.40 | 112.50 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.38 | 1.00 | 0.00 | -0.01 | 8/31/2026 | 9/23/2026 4:00:04 PM EST |
| 270.00 | 120.10 | 126.65 | 123.38 | 101.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.27 | 1.00 | 0.00 | -0.02 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 275.00 | 115.10 | 122.55 | 118.83 | % | 0.43 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.03 | 9/23/2026 4:00:04 PM EST | |||
| 280.00 | 110.15 | 117.35 | 113.75 | 106.51 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.23 | 1.00 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 285.00 | 105.15 | 111.85 | 108.50 | 93.35 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.18 | 1.00 | 0.00 | -0.05 | 8/31/2026 | 9/23/2026 4:00:04 PM EST |
| 290.00 | 100.20 | 107.05 | 103.63 | 47.65 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.14 | 0.99 | 0.00 | -0.06 | 9/11/2026 | 9/23/2026 4:00:04 PM EST |
| 295.00 | 95.25 | 102.00 | 98.63 | 69.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.05 | 0.99 | 0.00 | -0.11 | 9/1/2026 | 9/23/2026 4:00:04 PM EST |
| 300.00 | 90.30 | 97.25 | 93.78 | 73.45 | 0.00 | 0.00% | 0.31 | 0 | 48 | 1.06 | 0.99 | 0.00 | -0.08 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 305.00 | 85.40 | 92.55 | 88.98 | 38.50 | 0.00 | 0.00% | 0.29 | 0 | 21 | 0.99 | 0.98 | 0.00 | -0.13 | 9/10/2026 | 9/23/2026 4:00:04 PM EST |
| 310.00 | 80.50 | 87.10 | 83.80 | 59.20 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.91 | 0.98 | 0.00 | -0.15 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 315.00 | 75.60 | 82.65 | 79.13 | 47.43 | 0.00 | 0.00% | 0.25 | 0 | 17 | 0.90 | 0.97 | 0.00 | -0.17 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 320.00 | 72.45 | 77.55 | 75.00 | 21.60 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.85 | 0.96 | 0.00 | -0.19 | 9/11/2026 | 9/23/2026 4:00:04 PM EST |
| 325.00 | 65.95 | 72.80 | 69.38 | 65.00 | 0.00 | 0.00% | 0.21 | 0 | 32 | 0.82 | 0.95 | 0.00 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 330.00 | 61.25 | 68.50 | 64.88 | 47.47 | 0.00 | 0.00% | 0.20 | 0 | 97 | 0.81 | 0.94 | 0.00 | -0.25 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 335.00 | 56.60 | 63.40 | 60.00 | 33.85 | 0.00 | 0.00% | 0.18 | 0 | 38 | 0.76 | 0.92 | 0.00 | -0.28 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 337.50 | 54.30 | 60.75 | 57.53 | % | 0.17 | 0 | 0 | 0.72 | 0.92 | 0.00 | -0.29 | 9/23/2026 4:00:04 PM EST | |||
| 340.00 | 52.05 | 58.75 | 55.40 | 40.85 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.73 | 0.91 | 0.00 | -0.30 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 342.50 | 49.55 | 56.85 | 53.20 | % | 0.16 | 0 | 0 | 0.73 | 0.90 | 0.00 | -0.32 | 9/23/2026 4:00:04 PM EST | |||
| 345.00 | 47.30 | 54.15 | 50.73 | 46.43 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.70 | 0.89 | 0.00 | -0.33 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 347.50 | 45.15 | 52.75 | 48.95 | % | 0.14 | 0 | 0 | 0.72 | 0.88 | 0.00 | -0.35 | 9/23/2026 4:00:04 PM EST | |||
| 350.00 | 43.00 | 49.85 | 46.43 | 43.00 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.68 | 0.87 | 0.00 | -0.36 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 352.50 | 40.85 | 48.00 | 44.43 | % | 0.13 | 0 | 0 | 0.68 | 0.85 | 0.01 | -0.38 | 9/23/2026 4:00:04 PM EST | |||
| 355.00 | 38.80 | 46.15 | 42.48 | 42.49 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.68 | 0.84 | 0.01 | -0.40 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 357.50 | 38.65 | 44.45 | 41.55 | % | 0.12 | 0 | 0 | 0.55 | 0.82 | 0.01 | -0.41 | 9/23/2026 4:00:04 PM EST | |||
| 360.00 | 36.30 | 41.30 | 38.80 | 36.14 | 0.00 | 0.00% | 0.11 | 0 | 48 | 0.52 | 0.81 | 0.01 | -0.43 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 362.50 | 35.00 | 39.00 | 37.00 | 24.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | 0.79 | 0.01 | -0.45 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 365.00 | 33.15 | 36.60 | 34.88 | 34.67 | 0.00 | 0.00% | 0.10 | 0 | 527 | 0.52 | 0.77 | 0.01 | -0.46 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 367.50 | 31.35 | 35.20 | 33.28 | 32.85 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.53 | 0.76 | 0.01 | -0.48 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 370.00 | 29.60 | 33.40 | 31.50 | 26.11 | 0.00 | 0.00% | 0.09 | 0 | 72 | 0.53 | 0.74 | 0.01 | -0.49 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 372.50 | 27.90 | 31.60 | 29.75 | 17.23 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | 0.72 | 0.01 | -0.51 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 375.00 | 26.30 | 28.95 | 27.63 | 28.10 | 0.00 | 0.00% | 0.07 | 0 | 355 | 0.51 | 0.70 | 0.01 | -0.52 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 377.50 | 24.75 | 27.35 | 26.05 | 21.48 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.51 | 0.67 | 0.01 | -0.53 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 380.00 | 23.65 | 26.55 | 25.10 | 22.26 | 0.00 | 0.00% | 0.07 | 0 | 274 | 0.53 | 0.65 | 0.01 | -0.54 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 382.50 | 21.85 | 25.00 | 23.43 | 15.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.53 | 0.63 | 0.01 | -0.55 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 385.00 | 20.45 | 23.25 | 21.85 | 20.02 | 0.00 | 0.00% | 0.06 | 0 | 89 | 0.52 | 0.61 | 0.01 | -0.56 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 387.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 390.00 | 17.85 | 20.25 | 19.05 | 18.86 | 0.00 | 0.00% | 0.05 | 0 | 110 | 0.52 | 0.56 | 0.01 | -0.57 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 392.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 395.00 | 15.45 | 17.90 | 16.68 | 14.90 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.52 | 0.51 | 0.01 | -0.57 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 397.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 400.00 | 13.95 | 15.75 | 14.85 | 14.16 | 0.00 | 0.00% | 0.04 | 0 | 194 | 0.52 | 0.47 | 0.01 | -0.57 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 402.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 405.00 | 12.25 | 12.80 | 12.53 | 12.05 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.53 | 0.42 | 0.01 | -0.56 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 407.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 410.00 | 9.75 | 11.40 | 10.58 | 10.53 | 0.00 | 0.00% | 0.03 | 0 | 144 | 0.52 | 0.38 | 0.01 | -0.54 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 412.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 415.00 | 8.10 | 10.45 | 9.28 | 9.11 | 0.00 | 0.00% | 0.02 | 0 | 267 | 0.53 | 0.34 | 0.01 | -0.52 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 420.00 | 6.70 | 8.15 | 7.43 | 7.95 | 0.00 | 0.00% | 0.02 | 0 | 169 | 0.51 | 0.30 | 0.01 | -0.49 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 425.00 | 5.55 | 7.10 | 6.33 | 6.35 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.52 | 0.26 | 0.01 | -0.46 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 430.00 | 4.55 | 6.20 | 5.38 | 5.61 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.52 | 0.23 | 0.01 | -0.43 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 435.00 | 4.40 | 5.80 | 5.10 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.55 | 0.20 | 0.01 | -0.40 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 440.00 | 3.35 | 4.50 | 3.93 | 3.18 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.53 | 0.17 | 0.01 | -0.36 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 445.00 | 3.15 | 3.45 | 3.30 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.54 | 0.15 | 0.01 | -0.33 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 450.00 | 2.54 | 3.60 | 3.07 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.56 | 0.13 | 0.00 | -0.29 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 455.00 | 2.02 | 3.25 | 2.64 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.56 | 0.11 | 0.00 | -0.26 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 460.00 | 1.19 | 2.82 | 2.01 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.55 | 0.09 | 0.00 | -0.23 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 470.00 | 0.79 | 2.21 | 1.50 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.56 | 0.06 | 0.00 | -0.18 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 480.00 | 0.50 | 1.78 | 1.14 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.57 | 0.04 | 0.00 | -0.13 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 490.00 | 0.03 | 1.33 | 0.68 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.51 | 0.03 | 0.00 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 500.00 | 0.01 | 1.06 | 0.54 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.52 | 0.02 | 0.00 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 510.00 | 0.00 | 1.03 | 0.52 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.70 | 0.01 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 0.83 | 0.42 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.72 | 0.01 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 530.00 | 0.00 | 1.39 | 0.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.83 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 540.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.95 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 550.00 | 0.00 | 0.69 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.81 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 0.62 | 0.31 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 570.00 | 0.00 | 0.66 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 580.00 | 0.00 | 3.80 | 1.90 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 590.00 | 0.00 | 4.35 | 2.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 630.00 | 0.01 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.83 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 640.00 | 0.01 | 0.50 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.88 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 650.00 | 0.01 | 0.69 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.93 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.59 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 670.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.95 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 690.00 | 0.01 | 0.50 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 700.00 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.03 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 710.00 | 0.01 | 0.42 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.90 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 512 | 1.78 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.81 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.84 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 750.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.90 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.93 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 54 | 4.91 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.23 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.09 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.15 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.88 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.68 | 1.34 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.84 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.62 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.54 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 4.30 | 2.15 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.17 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.10 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.23 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.06 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.02 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 230.00 | 0.01 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.52 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.34 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.89 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 0.81 | 0.41 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 260.00 | 0.03 | 0.51 | 0.27 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.84 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.76 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 270.00 | 0.03 | 0.24 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.73 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 275.00 | 0.01 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.63 | 0.00 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 280.00 | 0.01 | 0.29 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.65 | 0.00 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 285.00 | 0.00 | 0.64 | 0.32 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.82 | 0.00 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 0.61 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.77 | -0.01 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 295.00 | 0.01 | 0.73 | 0.37 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.61 | -0.01 | 0.00 | -0.11 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.71 | -0.01 | 0.00 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 305.00 | 0.26 | 0.64 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.63 | -0.02 | 0.00 | -0.13 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 310.00 | 0.20 | 0.94 | 0.57 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.61 | -0.02 | 0.00 | -0.15 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 315.00 | 0.50 | 0.97 | 0.74 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.61 | -0.03 | 0.00 | -0.17 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 320.00 | 0.45 | 1.19 | 0.82 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.58 | -0.04 | 0.00 | -0.19 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 325.00 | 0.54 | 1.67 | 1.11 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.58 | -0.05 | 0.00 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 330.00 | 1.08 | 1.40 | 1.24 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.56 | -0.06 | 0.00 | -0.25 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 335.00 | 1.20 | 1.83 | 1.52 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.55 | -0.08 | 0.00 | -0.28 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 337.50 | 1.02 | 2.44 | 1.73 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.55 | -0.08 | 0.00 | -0.29 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 340.00 | 1.25 | 2.54 | 1.90 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.54 | -0.09 | 0.00 | -0.30 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 342.50 | 1.28 | 2.96 | 2.12 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | -0.10 | 0.00 | -0.32 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 345.00 | 1.87 | 3.30 | 2.59 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.55 | -0.11 | 0.00 | -0.33 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 347.50 | 1.81 | 3.65 | 2.73 | 3.26 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.53 | -0.12 | 0.00 | -0.35 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 350.00 | 2.77 | 4.05 | 3.41 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.55 | -0.13 | 0.00 | -0.36 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 352.50 | 2.48 | 4.45 | 3.47 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.15 | 0.01 | -0.38 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 355.00 | 2.88 | 4.90 | 3.89 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.53 | -0.16 | 0.01 | -0.40 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 357.50 | 3.30 | 5.40 | 4.35 | 5.22 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.53 | -0.18 | 0.01 | -0.41 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 360.00 | 4.50 | 5.70 | 5.10 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.54 | -0.19 | 0.01 | -0.43 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 362.50 | 4.35 | 6.55 | 5.45 | 11.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.21 | 0.01 | -0.45 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 365.00 | 4.90 | 7.20 | 6.05 | 7.13 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.53 | -0.23 | 0.01 | -0.46 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 367.50 | 5.65 | 7.90 | 6.78 | 8.87 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.53 | -0.24 | 0.01 | -0.48 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 370.00 | 6.60 | 8.65 | 7.63 | 8.38 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.53 | -0.26 | 0.01 | -0.49 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 372.50 | 7.55 | 9.45 | 8.50 | 9.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.54 | -0.28 | 0.01 | -0.51 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 375.00 | 8.35 | 10.25 | 9.30 | 9.85 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.53 | -0.30 | 0.01 | -0.52 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 377.50 | 8.60 | 11.20 | 9.90 | 10.75 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.52 | -0.33 | 0.01 | -0.53 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 380.00 | 9.50 | 12.20 | 10.85 | 11.70 | 0.00 | 0.00% | 0.03 | 0 | 249 | 0.52 | -0.35 | 0.01 | -0.54 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 382.50 | 10.45 | 13.25 | 11.85 | 12.85 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.52 | -0.37 | 0.01 | -0.55 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 385.00 | 11.40 | 14.40 | 12.90 | 13.85 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.52 | -0.39 | 0.01 | -0.56 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 387.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 390.00 | 13.70 | 16.65 | 15.18 | 15.00 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.52 | -0.44 | 0.01 | -0.57 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 392.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 395.00 | 16.20 | 19.30 | 17.75 | 19.50 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.52 | -0.49 | 0.01 | -0.57 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 397.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 400.00 | 18.85 | 22.20 | 20.53 | 32.80 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.52 | -0.53 | 0.01 | -0.57 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 402.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 405.00 | 22.20 | 25.30 | 23.75 | 39.60 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.53 | -0.58 | 0.01 | -0.56 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 407.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 410.00 | 24.90 | 28.60 | 26.75 | 45.11 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.52 | -0.62 | 0.01 | -0.54 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 412.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 415.00 | 28.20 | 32.25 | 30.23 | 47.35 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.52 | -0.66 | 0.01 | -0.52 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 420.00 | 31.75 | 36.10 | 33.93 | 47.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.70 | 0.01 | -0.49 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 425.00 | 35.55 | 40.10 | 37.83 | % | 0.09 | 0 | 0 | 0.52 | -0.74 | 0.01 | -0.46 | 9/23/2026 4:00:04 PM EST | |||
| 430.00 | 39.60 | 44.05 | 41.83 | % | 0.10 | 0 | 0 | 0.52 | -0.77 | 0.01 | -0.43 | 9/23/2026 4:00:04 PM EST | |||
| 435.00 | 42.70 | 49.95 | 46.33 | % | 0.11 | 0 | 0 | 0.51 | -0.80 | 0.01 | -0.40 | 9/23/2026 4:00:04 PM EST | |||
| 440.00 | 47.90 | 54.20 | 51.05 | 86.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.54 | -0.83 | 0.01 | -0.36 | 9/1/2026 | 9/23/2026 4:00:04 PM EST |
| 445.00 | 51.85 | 58.55 | 55.20 | 73.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.71 | -0.85 | 0.01 | -0.33 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 450.00 | 56.45 | 63.00 | 59.73 | % | 0.13 | 0 | 0 | 0.72 | -0.87 | 0.00 | -0.29 | 9/23/2026 4:00:04 PM EST | |||
| 455.00 | 59.85 | 67.55 | 63.70 | % | 0.14 | 0 | 0 | 0.73 | -0.89 | 0.00 | -0.26 | 9/23/2026 4:00:04 PM EST | |||
| 460.00 | 66.40 | 70.30 | 68.35 | 88.83 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.65 | -0.91 | 0.00 | -0.23 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 470.00 | 75.65 | 81.40 | 78.53 | % | 0.17 | 0 | 0 | 0.77 | -0.94 | 0.00 | -0.18 | 9/23/2026 4:00:04 PM EST | |||
| 480.00 | 84.45 | 91.05 | 87.75 | % | 0.18 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.13 | 9/23/2026 4:00:04 PM EST | |||
| 490.00 | 95.15 | 99.15 | 97.15 | % | 0.20 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.10 | 9/23/2026 4:00:04 PM EST | |||
| 500.00 | 104.00 | 109.00 | 106.50 | 136.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.08 | 9/1/2026 | 9/23/2026 4:00:04 PM EST |
| 510.00 | 114.65 | 118.95 | 116.80 | % | 0.23 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.05 | 9/23/2026 4:00:04 PM EST | |||
| 520.00 | 125.05 | 128.90 | 126.98 | % | 0.24 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.03 | 9/23/2026 4:00:04 PM EST | |||
| 530.00 | 133.05 | 138.85 | 135.95 | 156.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.02 | 8/31/2026 | 9/23/2026 4:00:04 PM EST |
| 540.00 | 142.15 | 151.20 | 146.68 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 550.00 | 154.25 | 158.85 | 156.55 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 560.00 | 163.70 | 170.45 | 167.08 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 570.00 | 174.20 | 180.45 | 177.33 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 580.00 | 184.30 | 190.45 | 187.38 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 590.00 | 193.15 | 200.45 | 196.80 | % | 0.33 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 600.00 | 203.95 | 210.45 | 207.20 | % | 0.35 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 610.00 | 214.10 | 220.45 | 217.28 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 620.00 | 223.50 | 230.45 | 226.98 | % | 0.37 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 630.00 | 234.50 | 240.45 | 237.48 | % | 0.38 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 640.00 | 244.15 | 250.45 | 247.30 | % | 0.39 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 650.00 | 255.30 | 258.85 | 257.08 | % | 0.40 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 660.00 | 263.50 | 270.45 | 266.98 | % | 0.40 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 670.00 | 273.80 | 280.45 | 277.13 | % | 0.41 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 680.00 | 283.60 | 290.45 | 287.03 | % | 0.42 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 690.00 | 293.10 | 300.45 | 296.78 | % | 0.43 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 700.00 | 302.95 | 310.45 | 306.70 | % | 0.44 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 710.00 | 313.75 | 320.45 | 317.10 | % | 0.45 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 720.00 | 323.70 | 328.85 | 326.28 | % | 0.45 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 730.00 | 334.05 | 340.45 | 337.25 | % | 0.46 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 740.00 | 345.25 | 350.45 | 347.85 | % | 0.47 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 750.00 | 353.80 | 360.45 | 357.13 | % | 0.48 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 760.00 | 363.90 | 370.45 | 367.18 | % | 0.48 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST |