Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $420.90 as of 10/7/2026 6:36:17 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 | 322.55 | 330.30 | 326.43 | % | 4.08 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 90.00 | 312.60 | 320.35 | 316.48 | % | 3.52 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 100.00 | 302.25 | 310.35 | 306.30 | % | 3.06 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 110.00 | 292.30 | 300.40 | 296.35 | % | 2.69 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 120.00 | 282.35 | 290.45 | 286.40 | % | 2.39 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 130.00 | 272.80 | 280.50 | 276.65 | % | 2.13 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 140.00 | 262.40 | 270.55 | 266.48 | % | 1.90 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 145.00 | 257.45 | 265.60 | 261.53 | % | 1.80 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 150.00 | 252.45 | 260.60 | 256.53 | % | 1.71 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 155.00 | 247.50 | 255.65 | 251.58 | % | 1.62 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 160.00 | 242.50 | 250.65 | 246.58 | 245.80 | 0.00 | 0.00% | 1.54 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:05 PM EST |
| 165.00 | 237.55 | 245.70 | 241.63 | % | 1.46 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 170.00 | 232.55 | 240.70 | 236.63 | % | 1.39 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 175.00 | 227.60 | 235.75 | 231.68 | % | 1.32 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 180.00 | 222.60 | 230.75 | 226.68 | % | 1.26 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 185.00 | 218.05 | 225.25 | 221.65 | % | 1.20 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 190.00 | 212.65 | 220.80 | 216.73 | % | 1.14 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 195.00 | 207.70 | 215.85 | 211.78 | % | 1.09 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 200.00 | 202.75 | 210.85 | 206.80 | % | 1.03 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 205.00 | 198.15 | 205.90 | 202.03 | % | 0.99 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 210.00 | 192.80 | 200.95 | 196.88 | % | 0.94 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 215.00 | 187.80 | 195.95 | 191.88 | % | 0.89 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 220.00 | 182.85 | 191.00 | 186.93 | % | 0.85 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 225.00 | 177.90 | 186.05 | 181.98 | % | 0.81 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 230.00 | 173.35 | 181.05 | 177.20 | % | 0.77 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 235.00 | 168.40 | 176.10 | 172.25 | % | 0.73 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 10/7/2026 4:00:05 PM EST | |||
| 240.00 | 163.40 | 171.15 | 167.28 | % | 0.70 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 10/7/2026 4:00:05 PM EST | |||
| 245.00 | 158.45 | 166.20 | 162.33 | % | 0.66 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 10/7/2026 4:00:05 PM EST | |||
| 250.00 | 153.75 | 160.30 | 157.03 | % | 0.63 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 10/7/2026 4:00:05 PM EST | |||
| 255.00 | 148.60 | 156.30 | 152.45 | % | 0.60 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 10/7/2026 4:00:05 PM EST | |||
| 260.00 | 143.65 | 150.60 | 147.13 | % | 0.57 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.04 | 10/7/2026 4:00:05 PM EST | |||
| 265.00 | 138.30 | 146.45 | 142.38 | % | 0.54 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.04 | 10/7/2026 4:00:05 PM EST | |||
| 270.00 | 133.80 | 141.50 | 137.65 | % | 0.51 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.04 | 10/7/2026 4:00:05 PM EST | |||
| 275.00 | 128.90 | 136.60 | 132.75 | % | 0.48 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.05 | 10/7/2026 4:00:05 PM EST | |||
| 280.00 | 123.55 | 131.70 | 127.63 | % | 0.46 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.05 | 10/7/2026 4:00:05 PM EST | |||
| 285.00 | 119.05 | 126.80 | 122.93 | % | 0.43 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.06 | 10/7/2026 4:00:05 PM EST | |||
| 290.00 | 113.80 | 121.90 | 117.85 | % | 0.41 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.09 | 10/7/2026 4:00:05 PM EST | |||
| 295.00 | 108.90 | 117.00 | 112.95 | % | 0.38 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.10 | 10/7/2026 4:00:05 PM EST | |||
| 300.00 | 104.10 | 112.20 | 108.15 | % | 0.36 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.10 | 10/7/2026 4:00:05 PM EST | |||
| 305.00 | 99.25 | 107.40 | 103.33 | % | 0.34 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.12 | 10/7/2026 4:00:05 PM EST | |||
| 310.00 | 95.70 | 101.75 | 98.73 | % | 0.32 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.13 | 10/7/2026 4:00:05 PM EST | |||
| 315.00 | 90.90 | 97.00 | 93.95 | % | 0.30 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.13 | 10/7/2026 4:00:05 PM EST | |||
| 320.00 | 86.10 | 92.55 | 89.33 | % | 0.28 | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.15 | 10/7/2026 4:00:05 PM EST | |||
| 325.00 | 80.90 | 87.95 | 84.43 | % | 0.26 | 0 | 0 | 0.65 | 0.94 | 0.00 | -0.15 | 10/7/2026 4:00:05 PM EST | |||
| 330.00 | 76.35 | 83.40 | 79.88 | % | 0.24 | 0 | 0 | 0.64 | 0.92 | 0.00 | -0.17 | 10/7/2026 4:00:05 PM EST | |||
| 335.00 | 71.90 | 79.55 | 75.73 | % | 0.23 | 0 | 0 | 0.65 | 0.91 | 0.00 | -0.18 | 10/7/2026 4:00:05 PM EST | |||
| 340.00 | 67.40 | 75.20 | 71.30 | % | 0.21 | 0 | 0 | 0.64 | 0.90 | 0.00 | -0.20 | 10/7/2026 4:00:05 PM EST | |||
| 345.00 | 63.00 | 70.90 | 66.95 | % | 0.19 | 0 | 0 | 0.44 | 0.88 | 0.00 | -0.21 | 10/7/2026 4:00:05 PM EST | |||
| 350.00 | 58.85 | 66.75 | 62.80 | 60.01 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.47 | 0.86 | 0.00 | -0.23 | 10/5/2026 | 10/7/2026 4:00:05 PM EST |
| 355.00 | 54.80 | 62.70 | 58.75 | 73.75 | 0.00 | 0.00% | 0.17 | 0 | 60 | 0.48 | 0.84 | 0.00 | -0.25 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 360.00 | 51.00 | 58.90 | 54.95 | 69.50 | 0.00 | 0.00% | 0.15 | 0 | 64 | 0.49 | 0.82 | 0.00 | -0.26 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 365.00 | 46.85 | 55.20 | 51.03 | % | 0.14 | 0 | 0 | 0.48 | 0.79 | 0.00 | -0.28 | 10/7/2026 4:00:05 PM EST | |||
| 370.00 | 45.20 | 51.70 | 48.45 | 41.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.51 | 0.76 | 0.00 | -0.30 | 10/1/2026 | 10/7/2026 4:00:05 PM EST |
| 375.00 | 41.05 | 47.20 | 44.13 | 54.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.49 | 0.73 | 0.01 | -0.31 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 380.00 | 37.80 | 45.05 | 41.43 | 43.00 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.51 | 0.70 | 0.01 | -0.33 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 385.00 | 34.60 | 40.90 | 37.75 | 43.65 | +5.15 | +13.38% | 0.10 | 2 | 2 | 0.50 | 0.67 | 0.01 | -0.34 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 390.00 | 32.35 | 37.90 | 35.13 | 36.87 | +2.09 | +6.01% | 0.09 | 8 | 2 | 0.50 | 0.64 | 0.01 | -0.35 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 395.00 | 28.95 | 35.55 | 32.25 | 29.60 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.50 | 0.61 | 0.01 | -0.36 | 10/1/2026 | 10/7/2026 4:00:05 PM EST |
| 400.00 | 27.05 | 32.50 | 29.78 | 38.91 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.51 | 0.58 | 0.01 | -0.37 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 405.00 | 23.70 | 29.35 | 26.53 | 29.10 | -11.05 | -27.53% | 0.07 | 7 | 207 | 0.49 | 0.55 | 0.01 | -0.37 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 410.00 | 21.40 | 27.85 | 24.63 | 25.70 | -8.30 | -24.42% | 0.06 | 12 | 207 | 0.50 | 0.52 | 0.01 | -0.38 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 415.00 | 19.30 | 25.95 | 22.63 | 23.60 | -7.53 | -24.19% | 0.05 | 16 | 6 | 0.50 | 0.49 | 0.01 | -0.38 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 420.00 | 16.90 | 23.50 | 20.20 | 21.97 | -5.53 | -20.11% | 0.05 | 6 | 2 | 0.50 | 0.46 | 0.01 | -0.38 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 425.00 | 15.40 | 22.05 | 18.73 | 19.55 | -7.77 | -28.45% | 0.04 | 16 | 13 | 0.50 | 0.43 | 0.01 | -0.37 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 430.00 | 16.50 | 17.65 | 17.08 | 17.10 | -5.40 | -24.00% | 0.04 | 6 | 13 | 0.51 | 0.40 | 0.01 | -0.37 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 435.00 | 12.40 | 18.70 | 15.55 | 20.61 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.51 | 0.38 | 0.01 | -0.36 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 440.00 | 12.40 | 17.20 | 14.80 | 13.92 | -4.82 | -25.72% | 0.03 | 9 | 13 | 0.52 | 0.35 | 0.01 | -0.35 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 445.00 | 9.30 | 14.60 | 11.95 | 13.13 | -0.17 | -1.28% | 0.03 | 2 | 3 | 0.49 | 0.33 | 0.01 | -0.34 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 450.00 | 8.70 | 14.55 | 11.63 | 12.34 | -3.36 | -21.41% | 0.03 | 11 | 29 | 0.51 | 0.30 | 0.01 | -0.33 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 455.00 | 7.00 | 13.40 | 10.20 | 10.40 | -3.66 | -26.04% | 0.02 | 3 | 9 | 0.51 | 0.28 | 0.01 | -0.32 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 460.00 | 6.00 | 12.30 | 9.15 | 13.42 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.51 | 0.26 | 0.00 | -0.31 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 465.00 | 5.10 | 11.35 | 8.23 | 8.00 | -3.95 | -33.06% | 0.02 | 3 | 9 | 0.51 | 0.24 | 0.00 | -0.30 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 470.00 | 4.35 | 10.45 | 7.40 | 9.31 | -2.28 | -19.68% | 0.02 | 4 | 3 | 0.51 | 0.22 | 0.00 | -0.28 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 480.00 | 3.00 | 8.95 | 5.98 | 6.60 | -3.37 | -33.81% | 0.01 | 1 | 12 | 0.51 | 0.19 | 0.00 | -0.26 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 490.00 | 2.83 | 7.85 | 5.34 | 5.42 | -3.43 | -38.76% | 0.01 | 1 | 4 | 0.53 | 0.15 | 0.00 | -0.23 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 500.00 | 2.95 | 6.65 | 4.80 | 3.85 | -1.88 | -32.81% | 0.01 | 6 | 4 | 0.55 | 0.13 | 0.00 | -0.20 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 510.00 | 1.65 | 6.90 | 4.28 | 5.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | 0.11 | 0.00 | -0.18 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 520.00 | 0.94 | 4.10 | 2.52 | 2.56 | -1.21 | -32.10% | 0.00 | 3 | 27 | 0.52 | 0.09 | 0.00 | -0.15 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 530.00 | 0.13 | 5.15 | 2.64 | % | 0.00 | 0 | 0 | 0.51 | 0.07 | 0.00 | -0.13 | 10/7/2026 4:00:05 PM EST | |||
| 540.00 | 0.01 | 5.95 | 2.98 | 1.82 | % | 0.01 | 2 | 0 | 0.51 | 0.06 | 0.00 | -0.11 | 10/7/2026 | 10/7/2026 4:00:05 PM EST | |
| 550.00 | 0.46 | 2.80 | 1.63 | % | 0.00 | 0 | 0 | 0.54 | 0.05 | 0.00 | -0.10 | 10/7/2026 4:00:05 PM EST | |||
| 560.00 | 0.03 | 3.05 | 1.54 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.04 | 0.00 | -0.08 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 570.00 | 0.01 | 3.65 | 1.83 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.07 | 10/7/2026 4:00:05 PM EST | |||
| 580.00 | 0.01 | 4.60 | 2.31 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.06 | 10/7/2026 4:00:05 PM EST | |||
| 590.00 | 0.01 | 2.35 | 1.18 | 0.59 | % | 0.00 | 1 | 0 | 0.54 | 0.02 | 0.00 | -0.05 | 10/7/2026 | 10/7/2026 4:00:05 PM EST | |
| 600.00 | 0.00 | 2.55 | 1.28 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.01 | 0.00 | -0.03 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 610.00 | 0.00 | 2.44 | 1.22 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.01 | 0.00 | -0.03 | 10/5/2026 | 10/7/2026 4:00:05 PM EST |
| 620.00 | 0.00 | 2.12 | 1.06 | 0.46 | -0.21 | -31.35% | 0.00 | 2 | 2 | 0.77 | 0.01 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 630.00 | 0.00 | 4.60 | 2.30 | 0.26 | % | 0.00 | 2 | 0 | 0.93 | 0.01 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 4:00:05 PM EST | |
| 640.00 | 0.00 | 1.66 | 0.83 | 0.33 | % | 0.00 | 2 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST | |
| 650.00 | 0.00 | 1.58 | 0.79 | 0.29 | +0.19 | +190.00% | 0.00 | 2 | 1 | 0.79 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 660.00 | 0.00 | 1.75 | 0.88 | 0.24 | +0.14 | +140.00% | 0.00 | 2 | 1 | 0.83 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 670.00 | 0.00 | 2.07 | 1.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/7/2026 4:00:05 PM EST |
| 680.00 | 0.00 | 2.02 | 1.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 205.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 1.57 | 0.79 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 0.19 | 0.10 | 0.19 | % | 0.00 | 2 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST | |
| 230.00 | 0.00 | 1.05 | 0.53 | 0.20 | % | 0.00 | 2 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST | |
| 235.00 | 0.00 | 1.23 | 0.62 | 0.20 | +0.02 | +11.12% | 0.00 | 2 | 1 | 0.95 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 1.24 | 0.62 | 0.14 | -0.05 | -26.32% | 0.00 | 4 | 2 | 0.92 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 1.28 | 0.64 | 0.20 | +0.01 | +5.27% | 0.00 | 2 | 1 | 0.89 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 1.28 | 0.64 | 0.25 | +0.13 | +108.34% | 0.00 | 2 | 2 | 0.86 | 0.00 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 1.19 | 0.60 | 0.79 | +0.57 | +259.10% | 0.00 | 1 | 1 | 0.82 | 0.00 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 1.23 | 0.62 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.04 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 1.07 | 0.54 | 0.38 | +0.08 | +26.67% | 0.00 | 2 | 2 | 0.75 | 0.00 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 1.11 | 0.56 | 0.42 | +0.11 | +35.49% | 0.00 | 2 | 2 | 0.72 | 0.00 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 0.90 | 0.45 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.01 | 0.00 | -0.05 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 1.42 | 0.71 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | -0.01 | 0.00 | -0.05 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 1.69 | 0.85 | 0.83 | +0.41 | +97.62% | 0.00 | 1 | 2 | 0.70 | -0.01 | 0.00 | -0.06 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 290.00 | 0.01 | 1.98 | 1.00 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.09 | 10/7/2026 4:00:05 PM EST | |||
| 295.00 | 0.01 | 2.08 | 1.05 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.10 | 10/7/2026 4:00:05 PM EST | |||
| 300.00 | 0.01 | 3.10 | 1.56 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | -0.03 | 0.00 | -0.10 | 10/5/2026 | 10/7/2026 4:00:05 PM EST |
| 305.00 | 0.01 | 2.89 | 1.45 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.48 | -0.03 | 0.00 | -0.12 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 310.00 | 0.07 | 2.50 | 1.29 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.48 | -0.04 | 0.00 | -0.13 | 10/5/2026 | 10/7/2026 4:00:05 PM EST |
| 315.00 | 0.52 | 3.00 | 1.76 | 2.05 | +0.69 | +50.74% | 0.01 | 15 | 6 | 0.52 | -0.04 | 0.00 | -0.13 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 320.00 | 0.57 | 2.40 | 1.49 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | -0.06 | 0.00 | -0.15 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 325.00 | 1.21 | 3.20 | 2.21 | 2.95 | +1.33 | +82.10% | 0.01 | 1 | 2 | 0.51 | -0.06 | 0.00 | -0.15 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 330.00 | 1.22 | 2.80 | 2.01 | 2.90 | +0.90 | +45.00% | 0.01 | 1 | 27 | 0.47 | -0.08 | 0.00 | -0.17 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 335.00 | 2.20 | 4.10 | 3.15 | 2.98 | +0.61 | +25.74% | 0.01 | 13 | 19 | 0.50 | -0.09 | 0.00 | -0.18 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 340.00 | 1.72 | 5.00 | 3.36 | 3.90 | +1.09 | +38.79% | 0.01 | 22 | 33 | 0.48 | -0.10 | 0.00 | -0.20 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 345.00 | 2.25 | 7.90 | 5.08 | 4.76 | +1.40 | +41.67% | 0.01 | 23 | 5 | 0.51 | -0.12 | 0.00 | -0.21 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 350.00 | 3.15 | 5.70 | 4.43 | 5.31 | +1.31 | +32.75% | 0.01 | 16 | 224 | 0.47 | -0.14 | 0.00 | -0.23 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 355.00 | 5.40 | 6.50 | 5.95 | 6.20 | -2.90 | -31.87% | 0.02 | 13 | 3 | 0.49 | -0.16 | 0.00 | -0.25 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 360.00 | 5.25 | 8.70 | 6.98 | 7.30 | +1.54 | +26.74% | 0.02 | 22 | 33 | 0.48 | -0.18 | 0.00 | -0.26 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 365.00 | 6.10 | 9.20 | 7.65 | 8.44 | +2.17 | +34.61% | 0.02 | 30 | 22 | 0.47 | -0.21 | 0.00 | -0.28 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 370.00 | 7.25 | 10.70 | 8.98 | 10.00 | +2.22 | +28.54% | 0.02 | 4 | 25 | 0.47 | -0.24 | 0.00 | -0.30 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 375.00 | 9.50 | 14.60 | 12.05 | 11.37 | +2.22 | +24.27% | 0.03 | 28 | 7 | 0.50 | -0.27 | 0.01 | -0.31 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 380.00 | 11.50 | 16.30 | 13.90 | 12.55 | +2.10 | +20.10% | 0.04 | 9 | 25 | 0.51 | -0.30 | 0.01 | -0.33 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 385.00 | 12.20 | 17.20 | 14.70 | 14.46 | +2.86 | +24.66% | 0.04 | 5 | 5 | 0.48 | -0.33 | 0.01 | -0.34 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 390.00 | 14.85 | 20.50 | 17.68 | 13.15 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.50 | -0.36 | 0.01 | -0.35 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 395.00 | 16.55 | 22.05 | 19.30 | 18.57 | +3.27 | +21.38% | 0.05 | 1 | 3 | 0.49 | -0.39 | 0.01 | -0.36 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 400.00 | 19.45 | 23.00 | 21.23 | 21.50 | +4.35 | +25.37% | 0.05 | 1 | 74 | 0.48 | -0.42 | 0.01 | -0.37 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 405.00 | 21.70 | 27.35 | 24.53 | 23.68 | +4.72 | +24.90% | 0.06 | 5 | 6 | 0.50 | -0.45 | 0.01 | -0.37 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 410.00 | 24.45 | 30.50 | 27.48 | 21.36 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.50 | -0.48 | 0.01 | -0.38 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 415.00 | 26.70 | 33.40 | 30.05 | 28.35 | +4.35 | +18.13% | 0.07 | 10 | 1 | 0.50 | -0.51 | 0.01 | -0.38 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 420.00 | 28.60 | 36.40 | 32.50 | 34.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | -0.54 | 0.01 | -0.38 | 10/5/2026 | 10/7/2026 4:00:05 PM EST |
| 425.00 | 33.05 | 40.25 | 36.65 | 28.48 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.51 | -0.57 | 0.01 | -0.37 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 430.00 | 35.00 | 42.85 | 38.93 | 31.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.49 | -0.60 | 0.01 | -0.37 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 435.00 | 39.65 | 46.05 | 42.85 | % | 0.10 | 0 | 0 | 0.50 | -0.62 | 0.01 | -0.36 | 10/7/2026 4:00:05 PM EST | |||
| 440.00 | 43.15 | 50.50 | 46.83 | % | 0.11 | 0 | 0 | 0.51 | -0.65 | 0.01 | -0.35 | 10/7/2026 4:00:05 PM EST | |||
| 445.00 | 46.80 | 54.15 | 50.48 | % | 0.11 | 0 | 0 | 0.51 | -0.67 | 0.01 | -0.34 | 10/7/2026 4:00:05 PM EST | |||
| 450.00 | 50.55 | 57.00 | 53.78 | % | 0.12 | 0 | 0 | 0.50 | -0.70 | 0.01 | -0.33 | 10/7/2026 4:00:05 PM EST | |||
| 455.00 | 54.45 | 60.90 | 57.68 | % | 0.13 | 0 | 0 | 0.50 | -0.72 | 0.01 | -0.32 | 10/7/2026 4:00:05 PM EST | |||
| 460.00 | 57.30 | 64.85 | 61.08 | % | 0.13 | 0 | 0 | 0.48 | -0.74 | 0.00 | -0.31 | 10/7/2026 4:00:05 PM EST | |||
| 465.00 | 61.40 | 69.80 | 65.60 | % | 0.14 | 0 | 0 | 0.49 | -0.76 | 0.00 | -0.30 | 10/7/2026 4:00:05 PM EST | |||
| 470.00 | 66.30 | 74.00 | 70.15 | % | 0.15 | 0 | 0 | 0.50 | -0.78 | 0.00 | -0.28 | 10/7/2026 4:00:05 PM EST | |||
| 480.00 | 74.95 | 82.65 | 78.80 | % | 0.16 | 0 | 0 | 0.49 | -0.81 | 0.00 | -0.26 | 10/7/2026 4:00:05 PM EST | |||
| 490.00 | 83.10 | 91.60 | 87.35 | % | 0.18 | 0 | 0 | 0.64 | -0.84 | 0.00 | -0.23 | 10/7/2026 4:00:05 PM EST | |||
| 500.00 | 93.05 | 100.00 | 96.53 | % | 0.19 | 0 | 0 | 0.63 | -0.87 | 0.00 | -0.20 | 10/7/2026 4:00:05 PM EST | |||
| 510.00 | 101.70 | 109.55 | 105.63 | % | 0.21 | 0 | 0 | 0.66 | -0.89 | 0.00 | -0.18 | 10/7/2026 4:00:05 PM EST | |||
| 520.00 | 111.20 | 119.30 | 115.25 | % | 0.22 | 0 | 0 | 0.69 | -0.91 | 0.00 | -0.15 | 10/7/2026 4:00:05 PM EST | |||
| 530.00 | 120.80 | 128.65 | 124.73 | % | 0.24 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.13 | 10/7/2026 4:00:05 PM EST | |||
| 540.00 | 130.50 | 138.25 | 134.38 | % | 0.25 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.11 | 10/7/2026 4:00:05 PM EST | |||
| 550.00 | 140.30 | 148.05 | 144.18 | % | 0.26 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.10 | 10/7/2026 4:00:05 PM EST | |||
| 560.00 | 150.20 | 158.35 | 154.28 | % | 0.28 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.08 | 10/7/2026 4:00:05 PM EST | |||
| 570.00 | 160.15 | 168.25 | 164.20 | % | 0.29 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.07 | 10/7/2026 4:00:05 PM EST | |||
| 580.00 | 171.10 | 178.25 | 174.68 | % | 0.30 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.06 | 10/7/2026 4:00:05 PM EST | |||
| 590.00 | 180.10 | 188.50 | 184.30 | % | 0.31 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.05 | 10/7/2026 4:00:05 PM EST | |||
| 600.00 | 190.10 | 198.25 | 194.18 | % | 0.32 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 10/7/2026 4:00:05 PM EST | |||
| 610.00 | 200.10 | 208.25 | 204.18 | % | 0.33 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.03 | 10/7/2026 4:00:05 PM EST | |||
| 620.00 | 210.10 | 218.25 | 214.18 | % | 0.35 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 10/7/2026 4:00:05 PM EST | |||
| 630.00 | 220.10 | 228.25 | 224.18 | % | 0.36 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 10/7/2026 4:00:05 PM EST | |||
| 640.00 | 230.10 | 238.25 | 234.18 | % | 0.37 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 10/7/2026 4:00:05 PM EST | |||
| 650.00 | 240.10 | 248.25 | 244.18 | % | 0.38 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 10/7/2026 4:00:05 PM EST | |||
| 660.00 | 250.10 | 258.25 | 254.18 | % | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 10/7/2026 4:00:05 PM EST | |||
| 670.00 | 260.10 | 268.25 | 264.18 | % | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 10/7/2026 4:00:05 PM EST | |||
| 680.00 | 270.10 | 277.85 | 273.98 | % | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 10/7/2026 4:00:05 PM EST |