Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $374.74 as of 9/28/2026 2:49:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 382.20 | 392.00 | 387.10 | 345.35 | 0.00 | 0.00% | 77.42 | 0 | 147 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/28/2026 4:00:14 PM EST |
| 10.00 | 377.10 | 386.70 | 381.90 | 347.35 | 0.00 | 0.00% | 38.19 | 0 | 388 | 7.56 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/28/2026 4:00:14 PM EST |
| 15.00 | 372.20 | 382.00 | 377.10 | 330.30 | 0.00 | 0.00% | 25.14 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/28/2026 4:00:14 PM EST |
| 20.00 | 367.20 | 376.75 | 371.98 | % | 18.60 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 25.00 | 362.00 | 371.80 | 366.90 | % | 14.68 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 30.00 | 357.45 | 367.00 | 362.23 | % | 12.07 | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 35.00 | 352.20 | 362.00 | 357.10 | % | 10.20 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 40.00 | 347.20 | 356.85 | 352.03 | % | 8.80 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 45.00 | 342.95 | 352.00 | 347.48 | % | 7.72 | 0 | 10 | 3.71 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 50.00 | 337.25 | 346.90 | 342.08 | % | 6.84 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 75.00 | 313.00 | 322.45 | 317.73 | % | 4.24 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 80.00 | 308.00 | 317.15 | 312.58 | % | 3.91 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 85.00 | 303.00 | 312.45 | 307.73 | 86.20 | 0.00 | 0.00% | 3.62 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 9/28/2026 4:00:14 PM EST |
| 90.00 | 298.00 | 307.40 | 302.70 | % | 3.36 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 95.00 | 293.00 | 302.35 | 297.68 | 79.25 | 0.00 | 0.00% | 3.13 | 0 | 9 | 2.41 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 9/28/2026 4:00:14 PM EST |
| 100.00 | 288.00 | 297.45 | 292.73 | 230.00 | 0.00 | 0.00% | 2.93 | 0 | 8 | 2.33 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 4:00:14 PM EST |
| 105.00 | 283.00 | 292.55 | 287.78 | 249.28 | 0.00 | 0.00% | 2.74 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 9/28/2026 4:00:14 PM EST |
| 110.00 | 278.00 | 287.45 | 282.73 | % | 2.57 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 115.00 | 273.00 | 282.35 | 277.68 | 225.05 | 0.00 | 0.00% | 2.41 | 0 | 19 | 2.10 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 9/28/2026 4:00:14 PM EST |
| 120.00 | 268.00 | 277.20 | 272.60 | 266.61 | 0.00 | 0.00% | 2.27 | 0 | 28 | 2.03 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/28/2026 4:00:14 PM EST |
| 125.00 | 263.00 | 272.35 | 267.68 | 217.07 | 0.00 | 0.00% | 2.14 | 0 | 25 | 1.97 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/28/2026 4:00:14 PM EST |
| 130.00 | 259.10 | 266.55 | 262.83 | 246.93 | 0.00 | 0.00% | 2.02 | 0 | 30 | 1.91 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:14 PM EST |
| 135.00 | 253.45 | 261.60 | 257.53 | 123.40 | 0.00 | 0.00% | 1.91 | 0 | 13 | 1.85 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 9/28/2026 4:00:14 PM EST |
| 140.00 | 248.30 | 256.65 | 252.48 | 131.40 | 0.00 | 0.00% | 1.80 | 0 | 87 | 1.79 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 9/28/2026 4:00:14 PM EST |
| 145.00 | 243.40 | 252.00 | 247.70 | 174.00 | 0.00 | 0.00% | 1.71 | 0 | 53 | 1.74 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/28/2026 4:00:14 PM EST |
| 150.00 | 238.35 | 246.70 | 242.53 | 219.95 | 0.00 | 0.00% | 1.62 | 0 | 50 | 1.69 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:14 PM EST |
| 155.00 | 235.30 | 241.75 | 238.53 | 207.04 | 0.00 | 0.00% | 1.54 | 0 | 27 | 1.64 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:14 PM EST |
| 160.00 | 228.85 | 236.80 | 232.83 | 179.38 | 0.00 | 0.00% | 1.46 | 0 | 58 | 1.53 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 4:00:14 PM EST |
| 165.00 | 223.90 | 231.85 | 227.88 | 229.20 | 0.00 | 0.00% | 1.38 | 0 | 71 | 1.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/28/2026 4:00:14 PM EST |
| 170.00 | 218.95 | 226.65 | 222.80 | 208.90 | 0.00 | 0.00% | 1.31 | 0 | 82 | 1.49 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:14 PM EST |
| 175.00 | 214.00 | 222.30 | 218.15 | 195.63 | 0.00 | 0.00% | 1.25 | 0 | 52 | 1.45 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:14 PM EST |
| 180.00 | 208.65 | 216.80 | 212.73 | 178.20 | 0.00 | 0.00% | 1.18 | 0 | 327 | 1.40 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:14 PM EST |
| 185.00 | 204.10 | 212.70 | 208.40 | 185.00 | 0.00 | 0.00% | 1.13 | 0 | 58 | 1.36 | 1.00 | 0.00 | -0.01 | 9/21/2026 | 9/28/2026 4:00:14 PM EST |
| 190.00 | 200.60 | 206.85 | 203.73 | 200.42 | -3.58 | -1.76% | 1.07 | 2 | 127 | 1.32 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 195.00 | 194.05 | 202.15 | 198.10 | 197.08 | 0.00 | 0.00% | 1.02 | 0 | 101 | 1.30 | 1.00 | 0.00 | -0.02 | 9/24/2026 | 9/28/2026 4:00:14 PM EST |
| 200.00 | 189.10 | 197.05 | 193.08 | 181.00 | 0.00 | 0.00% | 0.97 | 0 | 272 | 1.27 | 1.00 | 0.00 | -0.03 | 9/25/2026 | 9/28/2026 4:00:14 PM EST |
| 210.00 | 180.10 | 186.65 | 183.38 | 154.30 | 0.00 | 0.00% | 0.87 | 0 | 284 | 1.19 | 1.00 | 0.00 | -0.03 | 9/18/2026 | 9/28/2026 4:00:14 PM EST |
| 220.00 | 169.90 | 177.30 | 173.60 | 160.00 | 0.00 | 0.00% | 0.79 | 0 | 674 | 0.97 | 1.00 | 0.00 | -0.05 | 9/25/2026 | 9/28/2026 4:00:14 PM EST |
| 230.00 | 159.55 | 167.45 | 163.50 | 140.00 | 0.00 | 0.00% | 0.71 | 0 | 675 | 1.00 | 0.99 | 0.00 | -0.06 | 9/22/2026 | 9/28/2026 4:00:14 PM EST |
| 240.00 | 149.75 | 157.85 | 153.80 | 147.83 | +24.48 | +19.85% | 0.64 | 1 | 446 | 0.86 | 0.99 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 250.00 | 140.05 | 147.95 | 144.00 | 134.00 | +3.54 | +2.72% | 0.58 | 1 | 251 | 0.89 | 0.98 | 0.00 | -0.08 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 260.00 | 131.10 | 137.80 | 134.45 | 122.26 | 0.00 | 0.00% | 0.52 | 0 | 186 | 0.83 | 0.97 | 0.00 | -0.10 | 9/23/2026 | 9/28/2026 4:00:14 PM EST |
| 270.00 | 120.75 | 128.80 | 124.78 | 125.88 | +14.05 | +12.57% | 0.46 | 8 | 302 | 0.80 | 0.96 | 0.00 | -0.12 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 280.00 | 112.70 | 118.90 | 115.80 | 116.55 | 0.00 | 0.00% | 0.41 | 0 | 131 | 0.74 | 0.95 | 0.00 | -0.14 | 9/24/2026 | 9/28/2026 4:00:14 PM EST |
| 290.00 | 103.15 | 110.35 | 106.75 | 108.80 | 0.00 | 0.00% | 0.37 | 0 | 213 | 0.66 | 0.93 | 0.00 | -0.16 | 9/24/2026 | 9/28/2026 4:00:14 PM EST |
| 300.00 | 93.55 | 101.40 | 97.48 | 83.65 | 0.00 | 0.00% | 0.32 | 0 | 213 | 0.62 | 0.91 | 0.00 | -0.19 | 9/25/2026 | 9/28/2026 4:00:14 PM EST |
| 310.00 | 84.95 | 92.85 | 88.90 | 90.22 | +10.22 | +12.78% | 0.29 | 13 | 280 | 0.62 | 0.88 | 0.00 | -0.21 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 320.00 | 76.75 | 84.60 | 80.68 | 84.55 | +16.29 | +23.87% | 0.25 | 7 | 2,107 | 0.61 | 0.85 | 0.00 | -0.24 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 330.00 | 68.65 | 76.60 | 72.63 | 74.43 | +15.04 | +25.33% | 0.22 | 7 | 275 | 0.59 | 0.82 | 0.00 | -0.26 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 340.00 | 62.10 | 68.95 | 65.53 | 66.70 | +12.88 | +23.94% | 0.19 | 17 | 455 | 0.60 | 0.78 | 0.00 | -0.29 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 350.00 | 55.30 | 61.05 | 58.18 | 59.36 | +13.21 | +28.63% | 0.17 | 4 | 719 | 0.59 | 0.74 | 0.00 | -0.31 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 360.00 | 49.10 | 54.55 | 51.83 | 49.00 | +7.48 | +18.02% | 0.14 | 3 | 313 | 0.59 | 0.69 | 0.00 | -0.32 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 370.00 | 43.00 | 48.60 | 45.80 | 46.55 | +11.05 | +31.13% | 0.12 | 36 | 1,236 | 0.58 | 0.65 | 0.00 | -0.34 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 380.00 | 38.05 | 42.50 | 40.28 | 41.65 | +10.70 | +34.58% | 0.11 | 134 | 1,068 | 0.58 | 0.60 | 0.00 | -0.35 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 390.00 | 33.55 | 38.00 | 35.78 | 35.93 | +9.13 | +34.07% | 0.09 | 93 | 249 | 0.58 | 0.56 | 0.00 | -0.35 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 400.00 | 29.55 | 32.75 | 31.15 | 32.48 | +9.38 | +40.61% | 0.08 | 52 | 1,510 | 0.58 | 0.51 | 0.00 | -0.35 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 410.00 | 25.25 | 29.50 | 27.38 | 28.00 | +8.07 | +40.50% | 0.07 | 65 | 382 | 0.58 | 0.46 | 0.00 | -0.35 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 420.00 | 22.20 | 24.90 | 23.55 | 24.40 | +7.50 | +44.38% | 0.06 | 51 | 493 | 0.58 | 0.42 | 0.00 | -0.34 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 430.00 | 18.80 | 21.10 | 19.95 | 20.75 | +5.94 | +40.11% | 0.05 | 41 | 409 | 0.57 | 0.38 | 0.00 | -0.33 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 440.00 | 16.35 | 18.85 | 17.60 | 18.05 | +4.38 | +32.05% | 0.04 | 74 | 849 | 0.58 | 0.34 | 0.00 | -0.32 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 450.00 | 14.55 | 15.85 | 15.20 | 15.60 | +4.93 | +46.21% | 0.03 | 829 | 808 | 0.58 | 0.30 | 0.00 | -0.31 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 460.00 | 12.10 | 14.00 | 13.05 | 13.45 | +4.30 | +47.00% | 0.03 | 29 | 554 | 0.58 | 0.27 | 0.00 | -0.29 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 470.00 | 10.65 | 12.10 | 11.38 | 11.18 | +3.11 | +38.54% | 0.02 | 50 | 527 | 0.59 | 0.24 | 0.00 | -0.27 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 480.00 | 8.30 | 11.30 | 9.80 | 10.40 | +3.55 | +51.83% | 0.02 | 21 | 393 | 0.59 | 0.21 | 0.00 | -0.26 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 490.00 | 7.35 | 10.50 | 8.93 | 8.44 | +2.54 | +43.06% | 0.02 | 29 | 307 | 0.60 | 0.19 | 0.00 | -0.24 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 500.00 | 4.85 | 8.00 | 6.43 | 7.56 | +2.55 | +50.90% | 0.01 | 91 | 1,306 | 0.57 | 0.17 | 0.00 | -0.22 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 510.00 | 3.10 | 7.20 | 5.15 | 5.22 | +0.17 | +3.37% | 0.01 | 46 | 614 | 0.57 | 0.14 | 0.00 | -0.20 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 520.00 | 3.25 | 6.75 | 5.00 | 5.40 | +1.58 | +41.37% | 0.01 | 10 | 193 | 0.58 | 0.13 | 0.00 | -0.19 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 530.00 | 2.95 | 7.15 | 5.05 | 4.59 | +0.64 | +16.21% | 0.01 | 3 | 148 | 0.61 | 0.11 | 0.00 | -0.17 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 540.00 | 1.80 | 4.65 | 3.23 | 3.80 | +0.22 | +6.15% | 0.01 | 12 | 274 | 0.57 | 0.10 | 0.00 | -0.16 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 550.00 | 1.67 | 3.70 | 2.69 | 3.33 | +0.43 | +14.83% | 0.00 | 3 | 584 | 0.57 | 0.08 | 0.00 | -0.14 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 560.00 | 1.26 | 4.90 | 3.08 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.60 | 0.07 | 0.00 | -0.13 | 9/21/2026 | 9/28/2026 4:00:14 PM EST |
| 570.00 | 1.51 | 4.30 | 2.91 | 2.56 | -0.32 | -11.12% | 0.01 | 1 | 93 | 0.62 | 0.06 | 0.00 | -0.11 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 580.00 | 0.99 | 3.75 | 2.37 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.61 | 0.06 | 0.00 | -0.10 | 9/22/2026 | 9/28/2026 4:00:14 PM EST |
| 590.00 | 0.83 | 3.30 | 2.07 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.62 | 0.05 | 0.00 | -0.09 | 9/25/2026 | 9/28/2026 4:00:14 PM EST |
| 600.00 | 0.01 | 2.60 | 1.31 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.52 | 0.04 | 0.00 | -0.08 | 9/22/2026 | 9/28/2026 4:00:14 PM EST |
| 610.00 | 0.12 | 2.49 | 1.31 | 1.18 | -0.53 | -31.00% | 0.00 | 1 | 12 | 0.58 | 0.04 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 620.00 | 0.01 | 2.37 | 1.19 | 1.02 | +0.07 | +7.37% | 0.00 | 1 | 18 | 0.58 | 0.03 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 630.00 | 0.00 | 3.35 | 1.68 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.77 | 0.02 | 0.00 | -0.05 | 9/23/2026 | 9/28/2026 4:00:14 PM EST |
| 640.00 | 0.24 | 1.80 | 1.02 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.63 | 0.02 | 0.00 | -0.05 | 9/22/2026 | 9/28/2026 4:00:14 PM EST |
| 650.00 | 0.13 | 1.61 | 0.87 | 0.62 | -0.12 | -16.22% | 0.00 | 8 | 3 | 0.63 | 0.02 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 660.00 | 0.00 | 1.86 | 0.93 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.02 | 0.00 | -0.04 | 9/18/2026 | 9/28/2026 4:00:14 PM EST |
| 670.00 | 0.00 | 1.86 | 0.93 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.01 | 0.00 | -0.03 | 9/18/2026 | 9/28/2026 4:00:14 PM EST |
| 680.00 | 0.13 | 1.20 | 0.67 | 0.66 | +0.20 | +43.48% | 0.00 | 9 | 66 | 0.65 | 0.01 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 690.00 | 0.00 | 2.54 | 1.27 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.01 | 0.00 | -0.02 | 9/24/2026 | 9/28/2026 4:00:14 PM EST |
| 700.00 | 0.11 | 0.57 | 0.34 | 0.54 | -0.09 | -14.29% | 0.00 | 7 | 146 | 0.66 | 0.01 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 710.00 | 0.00 | 1.39 | 0.70 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.01 | 0.00 | -0.02 | 9/18/2026 | 9/28/2026 4:00:14 PM EST |
| 720.00 | 0.01 | 1.36 | 0.69 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.64 | 0.01 | 0.00 | -0.02 | 9/18/2026 | 9/28/2026 4:00:14 PM EST |
| 730.00 | 0.00 | 1.05 | 0.53 | 0.40 | +0.05 | +14.29% | 0.00 | 1 | 36 | 0.67 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 740.00 | 0.00 | 2.59 | 1.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.91 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/28/2026 4:00:14 PM EST |
| 750.00 | 0.00 | 0.98 | 0.49 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.77 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/28/2026 4:00:14 PM EST |
| 760.00 | 0.00 | 0.37 | 0.19 | 0.29 | -0.02 | -6.46% | 0.00 | 9 | 98 | 0.65 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:14 PM EST |
| 15.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/28/2026 4:00:14 PM EST |
| 20.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/28/2026 4:00:14 PM EST |
| 25.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 4.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/28/2026 4:00:14 PM EST |
| 30.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.07 | 0 | 1 | 4.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/28/2026 4:00:14 PM EST |
| 35.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/28/2026 4:00:14 PM EST |
| 40.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/28/2026 4:00:14 PM EST |
| 45.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 6 | 3.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/28/2026 4:00:14 PM EST |
| 50.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/28/2026 4:00:14 PM EST |
| 75.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 22 | 2.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/28/2026 4:00:14 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/28/2026 4:00:14 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/28/2026 4:00:14 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:14 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 4:00:14 PM EST |
| 100.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.33 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 4:00:14 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.25 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/28/2026 4:00:14 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.17 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/28/2026 4:00:14 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.10 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/28/2026 4:00:14 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 78 | 2.03 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:14 PM EST |
| 125.00 | 0.00 | 2.75 | 1.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.79 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/28/2026 4:00:14 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 242 | 1.91 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/28/2026 4:00:14 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.10 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:14 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.79 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 4:00:14 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.73 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 4:00:14 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.03 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:14 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.14 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/28/2026 4:00:14 PM EST |
| 160.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 221 | 0.79 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.07 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 4:00:14 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 102 | 0.90 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 175.00 | 0.00 | 2.90 | 1.45 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.32 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 4:00:14 PM EST |
| 180.00 | 0.00 | 1.17 | 0.59 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.05 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:14 PM EST |
| 185.00 | 0.00 | 0.90 | 0.45 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.96 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/28/2026 4:00:14 PM EST |
| 190.00 | 0.08 | 2.30 | 1.19 | 0.10 | -0.07 | -41.18% | 0.01 | 1 | 69 | 1.13 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 195.00 | 0.00 | 1.68 | 0.84 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.02 | 0.00 | 0.00 | -0.02 | 9/18/2026 | 9/28/2026 4:00:14 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 278 | 0.83 | 0.00 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 210.00 | 0.00 | 1.12 | 0.56 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.87 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 9/28/2026 4:00:14 PM EST |
| 220.00 | 0.10 | 0.44 | 0.27 | 0.35 | -0.03 | -7.90% | 0.00 | 2 | 87 | 0.66 | 0.00 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 230.00 | 0.13 | 1.02 | 0.58 | 0.40 | -0.02 | -4.77% | 0.00 | 3 | 1,151 | 0.66 | -0.01 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 240.00 | 0.01 | 0.83 | 0.42 | 0.50 | -0.13 | -20.64% | 0.00 | 1 | 356 | 0.54 | -0.01 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 250.00 | 0.55 | 0.88 | 0.72 | 0.70 | -0.28 | -28.58% | 0.00 | 21 | 685 | 0.61 | -0.02 | 0.00 | -0.08 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 260.00 | 0.74 | 1.31 | 1.03 | 1.00 | -0.45 | -31.04% | 0.00 | 12 | 428 | 0.60 | -0.03 | 0.00 | -0.10 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 270.00 | 1.35 | 2.32 | 1.84 | 1.49 | -0.52 | -25.88% | 0.01 | 10 | 473 | 0.62 | -0.04 | 0.00 | -0.12 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 280.00 | 1.88 | 2.38 | 2.13 | 2.07 | -0.78 | -27.37% | 0.01 | 67 | 763 | 0.59 | -0.05 | 0.00 | -0.14 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 290.00 | 2.55 | 3.75 | 3.15 | 2.71 | -1.39 | -33.91% | 0.01 | 30 | 629 | 0.59 | -0.07 | 0.00 | -0.16 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 300.00 | 3.55 | 4.45 | 4.00 | 3.80 | -1.75 | -31.54% | 0.01 | 204 | 2,286 | 0.58 | -0.09 | 0.00 | -0.19 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 310.00 | 5.20 | 5.50 | 5.35 | 5.15 | -2.16 | -29.55% | 0.02 | 75 | 736 | 0.57 | -0.12 | 0.00 | -0.21 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 320.00 | 6.80 | 7.90 | 7.35 | 6.80 | -2.90 | -29.90% | 0.02 | 78 | 675 | 0.58 | -0.15 | 0.00 | -0.24 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 330.00 | 9.00 | 10.10 | 9.55 | 9.63 | -2.87 | -22.96% | 0.03 | 282 | 653 | 0.58 | -0.18 | 0.00 | -0.26 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 340.00 | 11.20 | 13.20 | 12.20 | 11.49 | -4.31 | -27.28% | 0.04 | 69 | 340 | 0.57 | -0.22 | 0.00 | -0.29 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 350.00 | 13.40 | 15.90 | 14.65 | 14.39 | -5.42 | -27.36% | 0.04 | 174 | 402 | 0.56 | -0.26 | 0.00 | -0.31 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 360.00 | 17.25 | 19.05 | 18.15 | 17.88 | -6.08 | -25.38% | 0.05 | 312 | 875 | 0.56 | -0.31 | 0.00 | -0.32 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 370.00 | 21.25 | 22.85 | 22.05 | 22.07 | -6.33 | -22.29% | 0.06 | 32 | 319 | 0.56 | -0.35 | 0.00 | -0.34 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 380.00 | 25.65 | 27.25 | 26.45 | 26.47 | -8.04 | -23.30% | 0.07 | 63 | 1,304 | 0.55 | -0.40 | 0.00 | -0.35 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 390.00 | 30.50 | 32.50 | 31.50 | 31.50 | -7.85 | -19.95% | 0.08 | 64 | 119 | 0.55 | -0.44 | 0.00 | -0.35 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 400.00 | 36.30 | 38.50 | 37.40 | 37.00 | -9.00 | -19.57% | 0.09 | 24 | 106 | 0.56 | -0.49 | 0.00 | -0.35 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 410.00 | 39.80 | 46.05 | 42.93 | 42.67 | -7.28 | -14.58% | 0.10 | 1 | 52 | 0.55 | -0.54 | 0.00 | -0.35 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 420.00 | 48.00 | 52.15 | 50.08 | 56.44 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.56 | -0.58 | 0.00 | -0.34 | 9/25/2026 | 9/28/2026 4:00:14 PM EST |
| 430.00 | 53.00 | 59.25 | 56.13 | 65.54 | 0.00 | 0.00% | 0.13 | 0 | 78 | 0.55 | -0.62 | 0.00 | -0.33 | 9/25/2026 | 9/28/2026 4:00:14 PM EST |
| 440.00 | 59.95 | 66.25 | 63.10 | 63.55 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.54 | -0.66 | 0.00 | -0.32 | 9/24/2026 | 9/28/2026 4:00:14 PM EST |
| 450.00 | 67.10 | 74.05 | 70.58 | 82.40 | 0.00 | 0.00% | 0.16 | 0 | 90 | 0.54 | -0.70 | 0.00 | -0.31 | 9/25/2026 | 9/28/2026 4:00:14 PM EST |
| 460.00 | 75.15 | 82.00 | 78.58 | 78.85 | 0.00 | 0.00% | 0.17 | 0 | 65 | 0.54 | -0.73 | 0.00 | -0.29 | 9/24/2026 | 9/28/2026 4:00:14 PM EST |
| 470.00 | 83.20 | 90.80 | 87.00 | % | 0.19 | 0 | 0 | 0.54 | -0.76 | 0.00 | -0.27 | 9/28/2026 4:00:14 PM EST | |||
| 480.00 | 91.85 | 98.55 | 95.20 | 119.00 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.53 | -0.79 | 0.00 | -0.26 | 8/18/2026 | 9/28/2026 4:00:14 PM EST |
| 490.00 | 100.70 | 106.90 | 103.80 | 103.25 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.52 | -0.81 | 0.00 | -0.24 | 9/24/2026 | 9/28/2026 4:00:14 PM EST |
| 500.00 | 109.10 | 117.20 | 113.15 | 161.60 | 0.00 | 0.00% | 0.23 | 0 | 74 | 0.51 | -0.83 | 0.00 | -0.22 | 8/25/2026 | 9/28/2026 4:00:14 PM EST |
| 510.00 | 118.15 | 126.30 | 122.23 | 139.22 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.65 | -0.85 | 0.00 | -0.20 | 8/17/2026 | 9/28/2026 4:00:14 PM EST |
| 520.00 | 128.05 | 135.50 | 131.78 | 166.65 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.69 | -0.87 | 0.00 | -0.19 | 8/4/2026 | 9/28/2026 4:00:14 PM EST |
| 530.00 | 136.75 | 144.50 | 140.63 | 172.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.67 | -0.89 | 0.00 | -0.17 | 8/4/2026 | 9/28/2026 4:00:14 PM EST |
| 540.00 | 146.25 | 153.95 | 150.10 | 216.12 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.72 | -0.90 | 0.00 | -0.16 | 9/2/2026 | 9/28/2026 4:00:14 PM EST |
| 550.00 | 155.80 | 163.50 | 159.65 | 226.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.73 | -0.92 | 0.00 | -0.14 | 7/13/2026 | 9/28/2026 4:00:14 PM EST |
| 560.00 | 165.85 | 172.45 | 169.15 | 236.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.13 | 7/24/2026 | 9/28/2026 4:00:14 PM EST |
| 570.00 | 175.55 | 182.90 | 179.23 | 198.75 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.71 | -0.94 | 0.00 | -0.11 | 9/22/2026 | 9/28/2026 4:00:14 PM EST |
| 580.00 | 184.95 | 192.65 | 188.80 | 192.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.10 | 8/13/2026 | 9/28/2026 4:00:14 PM EST |
| 590.00 | 194.75 | 202.90 | 198.83 | 238.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.09 | 8/20/2026 | 9/28/2026 4:00:14 PM EST |
| 600.00 | 204.70 | 212.80 | 208.75 | % | 0.35 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.08 | 9/28/2026 4:00:14 PM EST | |||
| 610.00 | 214.35 | 222.60 | 218.48 | % | 0.36 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.07 | 9/28/2026 4:00:14 PM EST | |||
| 620.00 | 224.55 | 232.10 | 228.33 | % | 0.37 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.06 | 9/28/2026 4:00:14 PM EST | |||
| 630.00 | 234.20 | 242.60 | 238.40 | % | 0.38 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.05 | 9/28/2026 4:00:14 PM EST | |||
| 640.00 | 244.20 | 252.55 | 248.38 | % | 0.39 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.05 | 9/28/2026 4:00:14 PM EST | |||
| 650.00 | 253.00 | 262.80 | 257.90 | % | 0.40 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.04 | 9/28/2026 4:00:14 PM EST | |||
| 660.00 | 264.20 | 272.10 | 268.15 | % | 0.41 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.04 | 9/28/2026 4:00:14 PM EST | |||
| 670.00 | 273.00 | 282.70 | 277.85 | % | 0.41 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.03 | 9/28/2026 4:00:14 PM EST | |||
| 680.00 | 284.10 | 292.30 | 288.20 | % | 0.42 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.03 | 9/28/2026 4:00:14 PM EST | |||
| 690.00 | 294.20 | 302.20 | 298.20 | % | 0.43 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 9/28/2026 4:00:14 PM EST | |||
| 700.00 | 304.85 | 312.10 | 308.48 | % | 0.44 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 9/28/2026 4:00:14 PM EST | |||
| 710.00 | 314.85 | 322.60 | 318.73 | % | 0.45 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 9/28/2026 4:00:14 PM EST | |||
| 720.00 | 324.40 | 332.60 | 328.50 | % | 0.46 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 9/28/2026 4:00:14 PM EST | |||
| 730.00 | 334.85 | 342.45 | 338.65 | % | 0.46 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 9/28/2026 4:00:14 PM EST | |||
| 740.00 | 344.85 | 352.60 | 348.73 | % | 0.47 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 9/28/2026 4:00:14 PM EST | |||
| 750.00 | 354.15 | 362.45 | 358.30 | % | 0.48 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 9/28/2026 4:00:14 PM EST | |||
| 760.00 | 364.30 | 372.95 | 368.63 | % | 0.49 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 9/28/2026 4:00:14 PM EST |