Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $166.94 as of 4/10/2026 5:08:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 89.80 | 94.75 | 92.28 | % | 1.23 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 80.00 | 84.80 | 89.75 | 87.28 | % | 1.09 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 85.00 | 79.80 | 84.55 | 82.18 | 69.64 | 0.00 | 0.00% | 0.97 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:01 PM EST |
| 90.00 | 74.85 | 79.70 | 77.28 | 64.50 | 0.00 | 0.00% | 0.86 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:01 PM EST |
| 95.00 | 69.70 | 74.55 | 72.13 | 59.85 | 0.00 | 0.00% | 0.76 | 0 | 2 | 2.94 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:01 PM EST |
| 100.00 | 64.70 | 69.75 | 67.23 | 54.48 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:01 PM EST |
| 105.00 | 59.70 | 64.70 | 62.20 | 49.75 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:01 PM EST |
| 110.00 | 54.75 | 59.80 | 57.28 | 43.97 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:01 PM EST |
| 115.00 | 49.85 | 54.80 | 52.33 | 45.58 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:01 PM EST |
| 118.00 | 46.80 | 51.60 | 49.20 | % | 0.42 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 119.00 | 45.75 | 50.60 | 48.18 | % | 0.40 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 120.00 | 44.75 | 49.60 | 47.18 | 35.10 | 0.00 | 0.00% | 0.39 | 0 | 24 | 1.94 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:01 PM EST |
| 121.00 | 43.75 | 48.60 | 46.18 | % | 0.38 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 122.00 | 42.75 | 47.60 | 45.18 | % | 0.37 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 123.00 | 41.70 | 46.60 | 44.15 | % | 0.36 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 124.00 | 40.65 | 45.60 | 43.13 | % | 0.35 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 125.00 | 39.70 | 44.60 | 42.15 | % | 0.34 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 126.00 | 38.70 | 43.65 | 41.18 | % | 0.33 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 127.00 | 37.20 | 42.85 | 40.03 | % | 0.32 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 128.00 | 36.85 | 41.60 | 39.23 | % | 0.31 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 129.00 | 35.80 | 40.60 | 38.20 | % | 0.30 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 130.00 | 34.75 | 39.85 | 37.30 | % | 0.29 | 0 | 21 | 1.63 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 131.00 | 33.75 | 38.65 | 36.20 | % | 0.28 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 132.00 | 32.90 | 37.65 | 35.28 | % | 0.27 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 133.00 | 31.90 | 36.70 | 34.30 | % | 0.26 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 134.00 | 30.85 | 35.70 | 33.28 | % | 0.25 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 135.00 | 29.25 | 33.65 | 31.45 | 26.24 | 0.00 | 0.00% | 0.23 | 0 | 23 | 1.21 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:01 PM EST |
| 136.00 | 28.75 | 33.65 | 31.20 | % | 0.23 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 137.00 | 27.90 | 32.65 | 30.28 | % | 0.22 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 138.00 | 27.05 | 31.70 | 29.38 | % | 0.21 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 139.00 | 25.95 | 30.70 | 28.33 | % | 0.20 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 140.00 | 24.95 | 28.95 | 26.95 | 25.50 | 0.00 | 0.00% | 0.19 | 0 | 76 | 1.11 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 4:00:01 PM EST |
| 141.00 | 23.90 | 28.10 | 26.00 | % | 0.18 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 4/16/2026 4:00:01 PM EST | |||
| 142.00 | 23.00 | 27.90 | 25.45 | % | 0.18 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.02 | 4/16/2026 4:00:01 PM EST | |||
| 143.00 | 21.55 | 27.20 | 24.38 | 24.60 | +2.20 | +9.83% | 0.17 | 22 | 22 | 1.23 | 0.99 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 144.00 | 20.75 | 25.45 | 23.10 | 22.65 | +1.24 | +5.80% | 0.16 | 27 | 24 | 1.07 | 0.99 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 145.00 | 19.75 | 23.95 | 21.85 | 21.70 | +1.64 | +8.18% | 0.15 | 7 | 66 | 0.95 | 0.98 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 146.00 | 18.75 | 23.55 | 21.15 | 20.25 | +0.76 | +3.90% | 0.14 | 12 | 11 | 1.02 | 0.98 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 147.00 | 17.60 | 21.45 | 19.53 | 20.32 | +1.60 | +8.55% | 0.13 | 29 | 18 | 0.80 | 0.97 | 0.01 | -0.05 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 148.00 | 16.90 | 21.20 | 19.05 | 17.72 | -0.01 | -0.06% | 0.13 | 62 | 85 | 0.90 | 0.97 | 0.01 | -0.06 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 149.00 | 14.35 | 19.95 | 17.15 | 16.73 | +0.39 | +2.39% | 0.12 | 90 | 86 | 0.83 | 0.96 | 0.01 | -0.07 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 150.00 | 15.10 | 19.20 | 17.15 | 16.35 | +1.00 | +6.52% | 0.11 | 52 | 328 | 0.83 | 0.95 | 0.01 | -0.08 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 152.50 | 13.70 | 16.25 | 14.98 | 14.27 | +4.77 | +50.22% | 0.10 | 7 | 24 | 0.57 | 0.92 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 155.00 | 10.45 | 14.45 | 12.45 | 12.80 | +0.47 | +3.82% | 0.08 | 7 | 69 | 0.70 | 0.88 | 0.02 | -0.15 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 157.50 | 8.40 | 11.55 | 9.98 | 9.94 | +0.59 | +6.31% | 0.06 | 7 | 66 | 0.56 | 0.82 | 0.02 | -0.19 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 160.00 | 8.60 | 9.70 | 9.15 | 8.60 | -0.05 | -0.58% | 0.06 | 150 | 338 | 0.48 | 0.76 | 0.03 | -0.22 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 162.50 | 5.90 | 7.35 | 6.63 | 6.40 | +0.35 | +5.79% | 0.04 | 32 | 157 | 0.40 | 0.68 | 0.03 | -0.25 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 165.00 | 5.15 | 5.60 | 5.38 | 5.20 | +0.65 | +14.29% | 0.03 | 203 | 396 | 0.44 | 0.59 | 0.04 | -0.27 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 167.50 | 3.75 | 4.30 | 4.03 | 4.03 | +0.64 | +18.88% | 0.02 | 153 | 299 | 0.43 | 0.50 | 0.04 | -0.27 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 170.00 | 2.73 | 3.00 | 2.87 | 2.87 | +0.42 | +17.15% | 0.02 | 405 | 2,353 | 0.42 | 0.40 | 0.04 | -0.26 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 172.50 | 1.87 | 2.33 | 2.10 | 1.87 | -0.13 | -6.50% | 0.01 | 69 | 190 | 0.43 | 0.32 | 0.03 | -0.24 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 175.00 | 1.25 | 1.60 | 1.43 | 1.43 | +0.13 | +10.00% | 0.01 | 377 | 1,538 | 0.42 | 0.24 | 0.03 | -0.21 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 177.50 | 0.58 | 1.10 | 0.84 | 1.06 | +0.16 | +17.78% | 0.00 | 35 | 85 | 0.40 | 0.18 | 0.02 | -0.17 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 180.00 | 0.40 | 0.78 | 0.59 | 0.64 | +0.04 | +6.67% | 0.00 | 117 | 669 | 0.41 | 0.12 | 0.02 | -0.14 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 182.50 | 0.26 | 0.60 | 0.43 | 0.44 | +0.03 | +7.32% | 0.00 | 31 | 67 | 0.43 | 0.08 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 185.00 | 0.18 | 0.36 | 0.27 | 0.30 | -0.01 | -3.23% | 0.00 | 82 | 323 | 0.43 | 0.06 | 0.01 | -0.08 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 187.50 | 0.00 | 0.30 | 0.15 | 0.21 | -0.10 | -32.26% | 0.00 | 18 | 14 | 0.39 | 0.04 | 0.01 | -0.05 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 190.00 | 0.01 | 0.17 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 9 | 422 | 0.40 | 0.02 | 0.01 | -0.04 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 192.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.27 | 0.01 | 0.00 | -0.02 | 4/16/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.10 | 0.05 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.51 | 0.01 | 0.00 | -0.01 | 4/8/2026 | 4/16/2026 4:00:01 PM EST |
| 197.50 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 200.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.48 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 4.50 | 2.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 220 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST | |
| 215.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 39 | 2.03 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 235.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 39 | 2.11 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 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 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | 0.01 | -0.02 | -66.67% | 0.01 | 4 | 12 | 2.19 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 261 | 2.53 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:01 PM EST |
| 118.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 119.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | 0.22 | +0.12 | +120.00% | 0.02 | 3 | 306 | 2.32 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 121.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 122.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 123.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 124.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 125.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 213 | 0.84 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 126.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 127.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 128.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 129.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 130.00 | 0.05 | 0.10 | 0.08 | 0.12 | -0.02 | -14.29% | 0.00 | 8 | 82 | 0.76 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 131.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 132.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 133.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 134.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 135.00 | 0.08 | 0.10 | 0.09 | 0.23 | +0.03 | +15.00% | 0.00 | 5 | 95 | 0.68 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 136.00 | 0.00 | 4.35 | 2.18 | 0.10 | % | 0.02 | 2 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST | |
| 137.00 | 0.00 | 4.55 | 2.28 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.66 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:01 PM EST |
| 138.00 | 0.00 | 4.55 | 2.28 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.62 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:01 PM EST |
| 139.00 | 0.00 | 4.35 | 2.18 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.58 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/16/2026 4:00:01 PM EST |
| 140.00 | 0.12 | 0.25 | 0.19 | 0.13 | -0.09 | -40.91% | 0.00 | 18 | 859 | 0.64 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 141.00 | 0.00 | 1.06 | 0.53 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | -0.02 | 4/14/2026 | 4/16/2026 4:00:01 PM EST |
| 142.00 | 0.00 | 4.05 | 2.03 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.43 | -0.01 | 0.00 | -0.02 | 4/15/2026 | 4/16/2026 4:00:01 PM EST |
| 143.00 | 0.00 | 3.45 | 1.73 | 0.34 | -0.01 | -2.86% | 0.01 | 1 | 31 | 1.37 | -0.01 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 144.00 | 0.00 | 2.45 | 1.23 | 0.26 | -0.20 | -43.48% | 0.01 | 2 | 11 | 1.12 | -0.01 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 145.00 | 0.15 | 0.27 | 0.21 | 0.26 | -0.14 | -35.00% | 0.00 | 19 | 557 | 0.54 | -0.02 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 146.00 | 0.00 | 0.81 | 0.41 | 0.30 | -0.83 | -73.46% | 0.00 | 2 | 10 | 0.73 | -0.02 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 147.00 | 0.15 | 0.34 | 0.25 | 0.37 | -0.24 | -39.35% | 0.00 | 13 | 104 | 0.53 | -0.03 | 0.01 | -0.05 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 148.00 | 0.21 | 0.40 | 0.31 | 0.35 | -0.45 | -56.25% | 0.00 | 107 | 38 | 0.52 | -0.03 | 0.01 | -0.06 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 149.00 | 0.15 | 0.67 | 0.41 | 0.40 | -0.61 | -60.40% | 0.00 | 14 | 33 | 0.52 | -0.04 | 0.01 | -0.07 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 150.00 | 0.35 | 0.43 | 0.39 | 0.43 | -0.39 | -47.57% | 0.00 | 165 | 1,050 | 0.50 | -0.05 | 0.01 | -0.08 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 152.50 | 0.39 | 0.74 | 0.57 | 0.66 | -0.54 | -45.00% | 0.00 | 40 | 126 | 0.48 | -0.08 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 155.00 | 0.73 | 0.95 | 0.84 | 0.93 | -0.62 | -40.00% | 0.01 | 12 | 1,201 | 0.47 | -0.12 | 0.02 | -0.15 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 157.50 | 0.93 | 1.44 | 1.19 | 1.38 | -0.66 | -32.36% | 0.01 | 152 | 54 | 0.44 | -0.18 | 0.02 | -0.19 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 160.00 | 1.50 | 1.81 | 1.66 | 1.94 | -0.89 | -31.45% | 0.01 | 122 | 276 | 0.44 | -0.24 | 0.03 | -0.22 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 162.50 | 2.03 | 2.70 | 2.37 | 2.60 | -1.05 | -28.77% | 0.01 | 264 | 56 | 0.42 | -0.32 | 0.03 | -0.25 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 165.00 | 3.00 | 3.45 | 3.23 | 3.25 | -1.90 | -36.90% | 0.02 | 113 | 193 | 0.42 | -0.41 | 0.04 | -0.27 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 167.50 | 4.10 | 4.65 | 4.38 | 4.20 | -1.68 | -28.58% | 0.03 | 137 | 35 | 0.41 | -0.50 | 0.04 | -0.27 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 170.00 | 5.50 | 5.95 | 5.73 | 6.55 | -1.47 | -18.33% | 0.03 | 9 | 162 | 0.42 | -0.60 | 0.04 | -0.26 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 172.50 | 6.40 | 8.75 | 7.58 | 8.75 | -4.67 | -34.80% | 0.04 | 26 | 54 | 0.43 | -0.68 | 0.03 | -0.24 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 175.00 | 8.20 | 11.60 | 9.90 | 10.37 | -2.23 | -17.70% | 0.06 | 14 | 37 | 0.46 | -0.76 | 0.03 | -0.21 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 177.50 | 9.25 | 15.60 | 12.43 | 11.70 | -0.17 | -1.44% | 0.07 | 9 | 11 | 0.96 | -0.82 | 0.02 | -0.17 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 180.00 | 10.20 | 17.80 | 14.00 | 17.13 | 0.00 | 0.00% | 0.08 | 0 | 47 | 1.00 | -0.88 | 0.02 | -0.14 | 4/15/2026 | 4/16/2026 4:00:01 PM EST |
| 182.50 | 12.55 | 20.00 | 16.28 | % | 0.09 | 0 | 0 | 1.05 | -0.92 | 0.01 | -0.11 | 4/16/2026 4:00:01 PM EST | |||
| 185.00 | 14.35 | 22.60 | 18.48 | 24.80 | 0.00 | 0.00% | 0.10 | 0 | 37 | 1.10 | -0.94 | 0.01 | -0.08 | 4/13/2026 | 4/16/2026 4:00:01 PM EST |
| 187.50 | 19.00 | 23.00 | 21.00 | % | 0.11 | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.05 | 4/16/2026 4:00:01 PM EST | |||
| 190.00 | 21.40 | 25.65 | 23.53 | 42.92 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.04 | 3/27/2026 | 4/16/2026 4:00:01 PM EST |
| 192.50 | 23.90 | 28.70 | 26.30 | % | 0.14 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 4/16/2026 4:00:01 PM EST | |||
| 195.00 | 26.15 | 30.80 | 28.48 | % | 0.15 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 197.50 | 28.65 | 33.50 | 31.08 | % | 0.16 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 200.00 | 31.00 | 36.35 | 33.68 | % | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 205.00 | 36.40 | 40.65 | 38.53 | % | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 210.00 | 41.20 | 46.05 | 43.63 | % | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 215.00 | 46.40 | 51.05 | 48.73 | % | 0.23 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 220.00 | 51.20 | 55.85 | 53.53 | % | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 225.00 | 56.00 | 61.05 | 58.53 | % | 0.26 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 230.00 | 61.20 | 66.05 | 63.63 | % | 0.28 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 235.00 | 66.20 | 71.25 | 68.73 | % | 0.29 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 240.00 | 71.20 | 76.25 | 73.73 | % | 0.31 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 245.00 | 76.00 | 81.15 | 78.58 | % | 0.32 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 250.00 | 81.40 | 86.05 | 83.73 | % | 0.33 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 255.00 | 86.00 | 91.15 | 88.58 | % | 0.35 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 260.00 | 91.20 | 96.25 | 93.73 | % | 0.36 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 265.00 | 96.20 | 101.25 | 98.73 | % | 0.37 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 270.00 | 101.20 | 105.85 | 103.53 | % | 0.38 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 275.00 | 106.20 | 110.85 | 108.53 | % | 0.39 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 280.00 | 111.20 | 115.85 | 113.53 | % | 0.41 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 285.00 | 116.00 | 121.25 | 118.63 | % | 0.42 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 290.00 | 121.20 | 126.20 | 123.70 | % | 0.43 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST |