Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $163.30 as of 4/6/2026 8:54:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 155.85 | 157.20 | 156.53 | 155.03 | 0.00 | 0.00% | 31.31 | 0 | 164 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 10.00 | 149.05 | 154.40 | 151.73 | % | 15.17 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 15.00 | 143.80 | 149.40 | 146.60 | % | 9.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 20.00 | 138.65 | 144.40 | 141.53 | % | 7.08 | 0 | 0 | 8.72 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 25.00 | 133.65 | 139.40 | 136.53 | % | 5.46 | 0 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 30.00 | 129.15 | 134.20 | 131.68 | % | 4.39 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 35.00 | 123.80 | 129.35 | 126.58 | % | 3.62 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 40.00 | 118.90 | 124.20 | 121.55 | % | 3.04 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 45.00 | 113.85 | 119.25 | 116.55 | % | 2.59 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 50.00 | 108.85 | 114.25 | 111.55 | % | 2.23 | 0 | 2 | 4.76 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 100.00 | 58.60 | 64.55 | 61.58 | 65.26 | 0.00 | 0.00% | 0.62 | 0 | 3 | 2.25 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:56 PM EST |
| 105.00 | 54.25 | 59.35 | 56.80 | 55.20 | 0.00 | 0.00% | 0.54 | 0 | 52 | 2.02 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:56 PM EST |
| 110.00 | 49.15 | 54.40 | 51.78 | 54.50 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.86 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:56 PM EST |
| 115.00 | 44.20 | 49.40 | 46.80 | 42.56 | 0.00 | 0.00% | 0.41 | 0 | 16 | 1.69 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:56 PM EST |
| 120.00 | 39.45 | 44.50 | 41.98 | 37.58 | 0.00 | 0.00% | 0.35 | 0 | 68 | 1.55 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:56 PM EST |
| 125.00 | 34.50 | 39.75 | 37.13 | 21.55 | 0.00 | 0.00% | 0.30 | 0 | 45 | 1.43 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:56 PM EST |
| 130.00 | 29.05 | 34.00 | 31.53 | 30.45 | 0.00 | 0.00% | 0.24 | 0 | 35 | 1.14 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 3:59:56 PM EST |
| 135.00 | 24.05 | 29.50 | 26.78 | 27.12 | 0.00 | 0.00% | 0.20 | 0 | 62 | 1.08 | 0.99 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 140.00 | 21.15 | 24.05 | 22.60 | 22.53 | 0.00 | 0.00% | 0.16 | 0 | 450 | 0.86 | 0.97 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 141.00 | 18.95 | 23.40 | 21.18 | 9.10 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.88 | 0.96 | 0.01 | -0.09 | 3/27/2026 | 4/6/2026 3:59:56 PM EST |
| 142.00 | 16.90 | 23.85 | 20.38 | 14.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.05 | 0.96 | 0.01 | -0.10 | 3/30/2026 | 4/6/2026 3:59:56 PM EST |
| 143.00 | 17.15 | 22.30 | 19.73 | 16.76 | 0.00 | 0.00% | 0.14 | 0 | 62 | 0.94 | 0.95 | 0.01 | -0.11 | 3/31/2026 | 4/6/2026 3:59:56 PM EST |
| 144.00 | 15.15 | 21.65 | 18.40 | % | 0.13 | 0 | 0 | 0.96 | 0.94 | 0.01 | -0.12 | 4/6/2026 3:59:56 PM EST | |||
| 145.00 | 16.65 | 19.50 | 18.08 | 19.20 | 0.00 | 0.00% | 0.12 | 0 | 379 | 0.78 | 0.93 | 0.01 | -0.12 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 146.00 | 13.40 | 18.45 | 15.93 | 17.00 | 0.00 | 0.00% | 0.11 | 0 | 263 | 0.74 | 0.92 | 0.01 | -0.13 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 147.00 | 15.00 | 17.60 | 16.30 | 16.60 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.73 | 0.90 | 0.01 | -0.14 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 148.00 | 14.15 | 16.65 | 15.40 | 15.37 | 0.00 | 0.00% | 0.10 | 0 | 95 | 0.70 | 0.89 | 0.02 | -0.15 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 149.00 | 13.35 | 15.70 | 14.53 | 14.54 | 0.00 | 0.00% | 0.10 | 0 | 54 | 0.44 | 0.87 | 0.02 | -0.16 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 150.00 | 12.10 | 14.45 | 13.28 | 13.02 | 0.00 | 0.00% | 0.09 | 0 | 749 | 0.64 | 0.86 | 0.02 | -0.17 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 152.50 | 10.30 | 12.60 | 11.45 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.44 | 0.81 | 0.02 | -0.20 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 155.00 | 8.80 | 10.40 | 9.60 | 9.48 | 0.00 | 0.00% | 0.06 | 0 | 1,268 | 0.45 | 0.75 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 157.50 | 7.10 | 8.40 | 7.75 | 7.92 | 0.00 | 0.00% | 0.05 | 0 | 184 | 0.44 | 0.68 | 0.03 | -0.23 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 160.00 | 5.60 | 5.95 | 5.78 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 2,031 | 0.39 | 0.60 | 0.03 | -0.24 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 162.50 | 4.20 | 4.55 | 4.38 | 4.38 | 0.00 | 0.00% | 0.03 | 0 | 262 | 0.39 | 0.52 | 0.04 | -0.23 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 165.00 | 3.05 | 3.35 | 3.20 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 2,540 | 0.38 | 0.43 | 0.04 | -0.22 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 167.50 | 2.15 | 2.38 | 2.27 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 773 | 0.38 | 0.34 | 0.03 | -0.19 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 170.00 | 1.42 | 1.59 | 1.51 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 2,327 | 0.37 | 0.26 | 0.03 | -0.16 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 172.50 | 0.93 | 1.02 | 0.98 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.36 | 0.19 | 0.03 | -0.13 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 175.00 | 0.59 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3,087 | 0.37 | 0.13 | 0.02 | -0.10 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 177.50 | 0.19 | 0.80 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.38 | 0.08 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 180.00 | 0.19 | 0.42 | 0.31 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5,375 | 0.38 | 0.05 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 182.50 | 0.00 | 0.57 | 0.29 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.49 | 0.04 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 185.00 | 0.03 | 0.23 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,779 | 0.38 | 0.02 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 187.50 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.39 | 0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 190.00 | 0.05 | 0.10 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,138 | 0.43 | 0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 192.50 | 0.02 | 0.47 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 200.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,602 | 0.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 205.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,418 | 0.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 215.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,339 | 0.67 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 220.00 | 179.25 | 184.00 | 181.63 | % | 0.83 | 0 | 1 | EST | |||||||
| 230.00 | 0.00 | 0.31 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 819 | 1.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 230.00 | 169.50 | 174.00 | 171.75 | % | 0.75 | 0 | 0 | EST | |||||||
| 240.00 | 0.00 | 0.01 | 0.01 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,439 | 0.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 240.00 | 159.25 | 164.00 | 161.63 | % | 0.67 | 0 | 0 | EST | |||||||
| 250.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 500 | 1.34 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:56 PM EST |
| 250.00 | 149.25 | 154.00 | 151.63 | % | 0.61 | 0 | 1 | EST | |||||||
| 260.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.04 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:56 PM EST |
| 260.00 | 139.50 | 144.00 | 141.75 | % | 0.55 | 0 | 0 | EST | |||||||
| 270.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 214 | 2.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 270.00 | 129.50 | 134.00 | 131.75 | % | 0.49 | 0 | 29 | EST | |||||||
| 280.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 161 | 2.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 280.00 | 119.50 | 124.00 | 121.75 | % | 0.43 | 0 | 0 | EST | |||||||
| 290.00 | 109.50 | 114.00 | 111.75 | % | 0.39 | 0 | 0 | EST | |||||||
| 290.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 333 | 2.23 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 300.00 | 99.50 | 104.00 | 101.75 | % | 0.34 | 0 | 0 | EST | |||||||
| 300.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 51 | 1.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 42 | 2.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 310.00 | 89.50 | 94.50 | 92.00 | % | 0.30 | 0 | 0 | EST | |||||||
| 320.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 23 | 2.38 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 320.00 | 79.50 | 84.50 | 82.00 | % | 0.26 | 0 | 0 | EST | |||||||
| 330.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 7 | 1.92 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 330.00 | 70.00 | 74.50 | 72.25 | % | 0.22 | 0 | 0 | EST | |||||||
| 340.00 | 60.00 | 64.50 | 62.25 | % | 0.18 | 0 | 1 | EST | |||||||
| 350.00 | 50.00 | 55.00 | 52.50 | % | 0.15 | 0 | 0 | EST | |||||||
| 360.00 | 40.50 | 45.50 | 43.00 | % | 0.12 | 0 | 0 | EST | |||||||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 370.00 | 31.50 | 36.00 | 33.75 | % | 0.09 | 0 | 0 | EST | |||||||
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 380.00 | 22.75 | 27.50 | 25.13 | % | 0.07 | 0 | 1 | EST | |||||||
| 390.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 390.00 | 15.00 | 20.00 | 17.50 | % | 0.04 | 0 | 0 | EST | |||||||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 400.00 | 8.85 | 13.50 | 11.18 | % | 0.03 | 0 | 5 | EST | |||||||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 410.00 | 4.00 | 8.50 | 6.25 | % | 0.02 | 0 | 0 | EST | |||||||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 420.00 | 1.25 | 5.50 | 3.38 | % | 0.01 | 0 | 1 | EST | |||||||
| 430.00 | 0.00 | 1.87 | 0.94 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 430.00 | 0.10 | 5.00 | 2.55 | % | 0.01 | 0 | 4 | EST | |||||||
| 440.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.71 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:56 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 63 | EST | |||||||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 7 | EST | |||||||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | EST | |||||||
| 480.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3/30/2026 | EST | ||||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | EST | |||||||
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 6 | EST | |||||||
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 6 | EST | |||||||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 9 | EST | |||||||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 11 | EST | |||||||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 26 | EST | |||||||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 10 | EST | |||||||
| 580.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3/26/2026 | EST | ||||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | EST | |||||||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 18 | EST | |||||||
| 640.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 73 | EST | |||||||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | EST | |||||||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | EST | |||||||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 4.25 | 2.13 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 2.57 | 1.29 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 4.30 | 2.15 | % | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.52 | 0.76 | % | 0.03 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.57 | 0.79 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 4 | 5.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 680 | 1.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.40 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.73 | 0.37 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.39 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 115.00 | 0.05 | 0.08 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 588 | 0.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 535 | 0.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 125.00 | 0.10 | 0.37 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,584 | 0.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 130.00 | 0.15 | 0.29 | 0.22 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,215 | 0.69 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 135.00 | 0.22 | 0.35 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.62 | -0.01 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 140.00 | 0.37 | 0.52 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3,268 | 0.57 | -0.03 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 141.00 | 0.20 | 0.77 | 0.49 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | -0.04 | 0.01 | -0.09 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 142.00 | 0.33 | 0.71 | 0.52 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.55 | -0.04 | 0.01 | -0.10 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 143.00 | 0.41 | 0.72 | 0.57 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.54 | -0.05 | 0.01 | -0.11 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 144.00 | 0.29 | 0.69 | 0.49 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | -0.06 | 0.01 | -0.12 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 145.00 | 0.59 | 0.88 | 0.74 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1,909 | 0.53 | -0.07 | 0.01 | -0.12 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 146.00 | 0.48 | 1.09 | 0.79 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.51 | -0.08 | 0.01 | -0.13 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 147.00 | 0.75 | 1.00 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.51 | -0.10 | 0.01 | -0.14 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 148.00 | 0.87 | 1.07 | 0.97 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.50 | -0.11 | 0.02 | -0.15 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 149.00 | 0.75 | 1.18 | 0.97 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.47 | -0.13 | 0.02 | -0.16 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 150.00 | 1.07 | 1.27 | 1.17 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 4,089 | 0.48 | -0.14 | 0.02 | -0.17 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 152.50 | 1.49 | 1.70 | 1.60 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.47 | -0.19 | 0.02 | -0.20 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 155.00 | 1.70 | 2.23 | 1.97 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 1,948 | 0.44 | -0.25 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 157.50 | 2.65 | 2.90 | 2.78 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 334 | 0.44 | -0.32 | 0.03 | -0.23 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 160.00 | 3.55 | 3.80 | 3.68 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 1,385 | 0.43 | -0.40 | 0.03 | -0.24 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 162.50 | 4.60 | 4.95 | 4.78 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.42 | -0.48 | 0.04 | -0.23 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 165.00 | 5.95 | 6.25 | 6.10 | 6.25 | 0.00 | 0.00% | 0.04 | 0 | 3,323 | 0.42 | -0.57 | 0.04 | -0.22 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 167.50 | 7.15 | 8.20 | 7.68 | 7.75 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.41 | -0.66 | 0.03 | -0.19 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 170.00 | 8.85 | 10.10 | 9.48 | 9.45 | 0.00 | 0.00% | 0.06 | 0 | 2,281 | 0.41 | -0.74 | 0.03 | -0.16 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 172.50 | 10.25 | 12.60 | 11.43 | 11.44 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.52 | -0.81 | 0.03 | -0.13 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 175.00 | 12.35 | 15.05 | 13.70 | 15.03 | 0.00 | 0.00% | 0.08 | 0 | 560 | 0.58 | -0.87 | 0.02 | -0.10 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 177.50 | 12.75 | 18.10 | 15.43 | % | 0.09 | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.07 | 4/6/2026 3:59:56 PM EST | |||
| 180.00 | 14.15 | 22.30 | 18.23 | 17.87 | 0.00 | 0.00% | 0.10 | 0 | 648 | 0.95 | -0.95 | 0.01 | -0.05 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 182.50 | 18.60 | 22.45 | 20.53 | 20.27 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.73 | -0.96 | 0.01 | -0.04 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 185.00 | 21.05 | 24.90 | 22.98 | 24.82 | 0.00 | 0.00% | 0.12 | 0 | 166 | 0.78 | -0.98 | 0.00 | -0.02 | 3/31/2026 | 4/6/2026 3:59:56 PM EST |
| 187.50 | 23.35 | 27.55 | 25.45 | % | 0.14 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 4/6/2026 3:59:56 PM EST | |||
| 190.00 | 25.60 | 30.05 | 27.83 | 27.11 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.90 | -0.99 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 3:59:56 PM EST |
| 192.50 | 28.55 | 32.35 | 30.45 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 195.00 | 30.80 | 35.05 | 32.93 | 40.72 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:56 PM EST |
| 200.00 | 35.80 | 39.85 | 37.83 | 45.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:56 PM EST |
| 205.00 | 41.05 | 44.85 | 42.95 | 45.57 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 210.00 | 45.60 | 50.05 | 47.83 | 48.15 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.24 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 215.00 | 50.85 | 55.05 | 52.95 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 220.00 | 55.80 | 59.85 | 57.83 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 230.00 | 65.60 | 70.05 | 67.83 | % | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 240.00 | 76.05 | 80.05 | 78.05 | % | 0.33 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 250.00 | 85.85 | 90.05 | 87.95 | % | 0.35 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 260.00 | 95.65 | 100.25 | 97.95 | % | 0.38 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 270.00 | 105.65 | 110.25 | 107.95 | % | 0.40 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 280.00 | 115.65 | 120.05 | 117.85 | % | 0.42 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 290.00 | 125.65 | 130.25 | 127.95 | % | 0.44 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 300.00 | 135.65 | 140.25 | 137.95 | % | 0.46 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 310.00 | 145.65 | 150.25 | 147.95 | % | 0.48 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 320.00 | 155.65 | 160.25 | 157.95 | % | 0.49 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 330.00 | 165.65 | 170.25 | 167.95 | % | 0.51 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 4 | EST | |||||||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 4 | EST | |||||||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 4 | EST | |||||||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 10 | EST | |||||||
| 370.00 | 0.10 | 5.00 | 2.55 | % | 0.01 | 0 | 1 | EST | |||||||
| 370.00 | 205.65 | 210.25 | 207.95 | % | 0.56 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 380.00 | 1.60 | 5.50 | 3.55 | % | 0.01 | 0 | 13 | EST | |||||||
| 380.00 | 215.65 | 220.25 | 217.95 | % | 0.57 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 390.00 | 3.35 | 8.00 | 5.68 | % | 0.01 | 0 | 15 | EST | |||||||
| 390.00 | 225.65 | 230.25 | 227.95 | % | 0.58 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 400.00 | 7.00 | 11.50 | 9.25 | % | 0.02 | 0 | 16 | EST | |||||||
| 400.00 | 235.65 | 240.25 | 237.95 | % | 0.59 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 410.00 | 12.05 | 16.50 | 14.28 | % | 0.03 | 0 | 4 | EST | |||||||
| 410.00 | 245.65 | 250.25 | 247.95 | % | 0.60 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 420.00 | 19.00 | 23.50 | 21.25 | % | 0.05 | 0 | 0 | EST | |||||||
| 420.00 | 255.65 | 260.25 | 257.95 | % | 0.61 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 430.00 | 27.50 | 32.00 | 29.75 | % | 0.07 | 0 | 0 | EST | |||||||
| 430.00 | 265.85 | 270.25 | 268.05 | % | 0.62 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 440.00 | 37.00 | 41.50 | 39.25 | 53.35 | 0.00 | 0.00% | 0.09 | 0 | 3 | 3/30/2026 | EST | ||||
| 440.00 | 275.65 | 280.25 | 277.95 | % | 0.63 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 450.00 | 46.50 | 51.00 | 48.75 | % | 0.11 | 0 | 0 | EST | |||||||
| 460.00 | 56.00 | 61.00 | 58.50 | % | 0.13 | 0 | 0 | EST | |||||||
| 470.00 | 66.50 | 71.00 | 68.75 | % | 0.15 | 0 | 0 | EST | |||||||
| 480.00 | 76.50 | 81.00 | 78.75 | % | 0.16 | 0 | 0 | EST | |||||||
| 490.00 | 86.50 | 91.00 | 88.75 | % | 0.18 | 0 | 0 | EST | |||||||
| 500.00 | 96.50 | 101.00 | 98.75 | % | 0.20 | 0 | 0 | EST | |||||||
| 510.00 | 106.50 | 111.00 | 108.75 | % | 0.21 | 0 | 0 | EST | |||||||
| 520.00 | 116.50 | 121.00 | 118.75 | % | 0.23 | 0 | 0 | EST | |||||||
| 530.00 | 126.50 | 131.00 | 128.75 | % | 0.24 | 0 | 0 | EST | |||||||
| 540.00 | 136.50 | 141.00 | 138.75 | % | 0.26 | 0 | 0 | EST | |||||||
| 550.00 | 146.50 | 151.00 | 148.75 | % | 0.27 | 0 | 0 | EST | |||||||
| 560.00 | 156.50 | 161.00 | 158.75 | % | 0.28 | 0 | 0 | EST | |||||||
| 580.00 | 176.50 | 181.00 | 178.75 | % | 0.31 | 0 | 0 | EST | |||||||
| 600.00 | 196.50 | 201.00 | 198.75 | % | 0.33 | 0 | 0 | EST | |||||||
| 620.00 | 216.50 | 221.00 | 218.75 | % | 0.35 | 0 | 0 | EST | |||||||
| 640.00 | 236.50 | 241.00 | 238.75 | % | 0.37 | 0 | 0 | EST | |||||||
| 660.00 | 256.50 | 261.00 | 258.75 | % | 0.39 | 0 | 0 | EST | |||||||
| 680.00 | 276.50 | 281.00 | 278.75 | % | 0.41 | 0 | 0 | EST | |||||||
| 700.00 | 296.50 | 301.00 | 298.75 | % | 0.43 | 0 | 0 | EST | |||||||
| 720.00 | 316.50 | 320.50 | 318.50 | % | 0.44 | 0 | 0 | EST | |||||||
| 740.00 | 336.50 | 340.50 | 338.50 | % | 0.46 | 0 | 0 | EST | |||||||
| 760.00 | 356.50 | 361.00 | 358.75 | % | 0.47 | 0 | 0 | EST | |||||||
| 780.00 | 376.50 | 381.00 | 378.75 | % | 0.49 | 0 | 0 | EST |