Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $297.18 as of 6/3/2026 2:53:25 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 | 201.85 | 208.50 | 205.18 | 207.03 | -11.92 | -5.45% | 2.74 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 80.00 | 196.85 | 203.55 | 200.20 | 199.67 | % | 2.50 | 1 | 0 | 9.78 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST | |
| 85.00 | 191.85 | 198.15 | 195.00 | % | 2.29 | 0 | 0 | 9.73 | 1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 90.00 | 186.85 | 193.45 | 190.15 | % | 2.11 | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 95.00 | 181.85 | 187.40 | 184.63 | 80.30 | 0.00 | 0.00% | 1.94 | 0 | 87 | 8.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/3/2026 1:59:05 PM EST |
| 100.00 | 176.85 | 183.10 | 179.98 | % | 1.80 | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 105.00 | 171.85 | 178.10 | 174.98 | % | 1.67 | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 110.00 | 166.90 | 172.05 | 169.48 | 148.55 | 0.00 | 0.00% | 1.54 | 0 | 119 | 7.78 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 1:59:05 PM EST |
| 115.00 | 161.90 | 168.05 | 164.98 | 137.20 | 0.00 | 0.00% | 1.43 | 0 | 30 | 7.44 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 1:59:05 PM EST |
| 120.00 | 156.90 | 163.60 | 160.25 | 159.25 | +1.30 | +0.83% | 1.34 | 2 | 3 | 7.12 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 125.00 | 151.90 | 158.10 | 155.00 | 58.30 | 0.00 | 0.00% | 1.24 | 0 | 6 | 6.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/3/2026 1:59:05 PM EST |
| 130.00 | 146.90 | 153.10 | 150.00 | 164.34 | 0.00 | 0.00% | 1.15 | 0 | 3 | 6.52 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 1:59:05 PM EST |
| 135.00 | 141.90 | 148.10 | 145.00 | % | 1.07 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 140.00 | 136.90 | 143.45 | 140.18 | 131.66 | 0.00 | 0.00% | 1.00 | 0 | 11 | 5.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 1:59:05 PM EST |
| 145.00 | 131.90 | 137.80 | 134.85 | 49.65 | 0.00 | 0.00% | 0.93 | 0 | 2 | 5.71 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/3/2026 1:59:05 PM EST |
| 150.00 | 126.90 | 133.10 | 130.00 | 127.23 | 0.00 | 0.00% | 0.87 | 0 | 22 | 5.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 1:59:05 PM EST |
| 155.00 | 121.90 | 128.10 | 125.00 | 138.94 | 0.00 | 0.00% | 0.81 | 0 | 12 | 5.22 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 160.00 | 116.90 | 122.80 | 119.85 | 135.25 | 0.00 | 0.00% | 0.75 | 0 | 9 | 4.98 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 165.00 | 111.90 | 118.40 | 115.15 | 47.20 | 0.00 | 0.00% | 0.70 | 0 | 20 | 4.75 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/3/2026 1:59:05 PM EST |
| 170.00 | 106.90 | 113.15 | 110.03 | 113.00 | -12.58 | -10.02% | 0.65 | 8 | 102 | 4.52 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 175.00 | 101.90 | 108.25 | 105.08 | 104.27 | -21.35 | -17.00% | 0.60 | 2 | 46 | 4.28 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 180.00 | 96.65 | 103.15 | 99.90 | 100.00 | -14.48 | -12.65% | 0.56 | 1 | 37 | 4.21 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 185.00 | 91.65 | 97.35 | 94.50 | 92.99 | -19.54 | -17.37% | 0.51 | 29 | 126 | 4.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 190.00 | 87.70 | 92.60 | 90.15 | 87.85 | -17.01 | -16.23% | 0.47 | 3 | 119 | 3.45 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 195.00 | 81.65 | 87.75 | 84.70 | 84.49 | -14.38 | -14.55% | 0.43 | 3 | 600 | 3.58 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 197.50 | 79.40 | 85.95 | 82.68 | 74.89 | 0.00 | 0.00% | 0.42 | 0 | 4 | 3.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 1:59:05 PM EST |
| 200.00 | 76.65 | 82.20 | 79.43 | 78.97 | -16.23 | -17.05% | 0.40 | 23 | 595 | 3.33 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 202.50 | 74.45 | 80.40 | 77.43 | 80.16 | -18.78 | -18.99% | 0.38 | 12 | 22 | 3.20 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 205.00 | 72.35 | 78.30 | 75.33 | 73.32 | -16.14 | -18.05% | 0.37 | 6 | 133 | 3.19 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 207.50 | 69.45 | 75.80 | 72.63 | % | 0.35 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 210.00 | 67.60 | 72.30 | 69.95 | 69.94 | -16.54 | -19.13% | 0.33 | 8 | 154 | 3.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 212.50 | 64.45 | 70.80 | 67.63 | 42.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 1:59:05 PM EST |
| 215.00 | 61.95 | 68.00 | 64.98 | 66.00 | -15.56 | -19.08% | 0.30 | 2 | 507 | 2.99 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 217.50 | 59.45 | 65.65 | 62.55 | 59.57 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 1:59:05 PM EST |
| 220.00 | 58.15 | 62.35 | 60.25 | 63.84 | -11.10 | -14.82% | 0.27 | 7 | 135 | 2.62 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 222.50 | 54.45 | 60.45 | 57.45 | 53.63 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 1:59:05 PM EST |
| 225.00 | 52.20 | 57.15 | 54.68 | 54.99 | -16.95 | -23.57% | 0.24 | 3 | 116 | 2.38 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 227.50 | 49.45 | 55.45 | 52.45 | 51.80 | -17.70 | -25.47% | 0.23 | 6 | 14 | 2.29 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 230.00 | 46.75 | 52.25 | 49.50 | 49.40 | -17.65 | -26.33% | 0.22 | 15 | 226 | 2.25 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 232.50 | 46.15 | 50.75 | 48.45 | 59.65 | 0.00 | 0.00% | 0.21 | 0 | 15 | 2.11 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 6/3/2026 1:59:05 PM EST |
| 235.00 | 41.75 | 47.40 | 44.58 | 48.70 | -10.12 | -17.21% | 0.19 | 33 | 313 | 2.08 | 1.00 | 0.00 | -0.03 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 237.50 | 39.50 | 45.50 | 42.50 | 65.05 | 0.00 | 0.00% | 0.18 | 0 | 31 | 1.94 | 0.99 | 0.00 | -0.05 | 6/1/2026 | 6/3/2026 1:59:05 PM EST |
| 240.00 | 38.25 | 43.05 | 40.65 | 40.00 | -17.77 | -30.76% | 0.17 | 22 | 180 | 1.69 | 0.99 | 0.00 | -0.08 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 242.50 | 34.55 | 39.95 | 37.25 | 55.49 | 0.00 | 0.00% | 0.15 | 0 | 75 | 1.77 | 0.99 | 0.00 | -0.10 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 245.00 | 31.85 | 37.65 | 34.75 | 37.75 | -16.25 | -30.10% | 0.14 | 5 | 324 | 1.75 | 0.98 | 0.00 | -0.17 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 247.50 | 29.40 | 34.80 | 32.10 | 32.16 | -16.12 | -33.39% | 0.13 | 6 | 169 | 1.61 | 0.97 | 0.00 | -0.23 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 250.00 | 29.05 | 32.50 | 30.78 | 30.75 | -19.45 | -38.75% | 0.12 | 87 | 462 | 1.57 | 0.96 | 0.00 | -0.32 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 252.50 | 25.20 | 31.25 | 28.23 | 26.35 | -20.08 | -43.25% | 0.11 | 1 | 75 | 1.52 | 0.95 | 0.01 | -0.45 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 255.00 | 24.05 | 28.00 | 26.03 | 26.00 | -15.75 | -37.73% | 0.10 | 10 | 114 | 1.46 | 0.93 | 0.01 | -0.56 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 257.50 | 19.85 | 26.60 | 23.23 | 27.99 | -14.56 | -34.22% | 0.09 | 6 | 52 | 1.42 | 0.91 | 0.01 | -0.67 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 260.00 | 19.90 | 23.60 | 21.75 | 19.55 | -21.73 | -52.65% | 0.08 | 204 | 628 | 1.23 | 0.88 | 0.01 | -0.80 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 262.50 | 15.35 | 22.05 | 18.70 | 20.13 | -17.92 | -47.10% | 0.07 | 12 | 58 | 1.34 | 0.85 | 0.01 | -0.93 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 265.00 | 15.25 | 19.15 | 17.20 | 16.79 | -21.27 | -55.89% | 0.06 | 44 | 194 | 0.84 | 0.82 | 0.02 | -1.08 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 267.50 | 13.95 | 17.00 | 15.48 | 16.63 | -16.89 | -50.39% | 0.06 | 27 | 63 | 0.86 | 0.78 | 0.02 | -1.22 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 270.00 | 12.55 | 14.40 | 13.48 | 13.35 | -20.89 | -61.02% | 0.05 | 216 | 477 | 0.85 | 0.73 | 0.02 | -1.36 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 272.50 | 10.30 | 13.00 | 11.65 | 12.67 | -19.13 | -60.16% | 0.04 | 17 | 96 | 0.79 | 0.67 | 0.02 | -1.48 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 275.00 | 8.95 | 11.20 | 10.08 | 9.51 | -20.77 | -68.60% | 0.04 | 230 | 260 | 0.86 | 0.62 | 0.02 | -1.58 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 277.50 | 7.85 | 9.40 | 8.63 | 8.35 | -20.40 | -70.96% | 0.03 | 179 | 55 | 0.89 | 0.56 | 0.02 | -1.65 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 280.00 | 6.70 | 8.05 | 7.38 | 7.15 | -20.87 | -74.49% | 0.03 | 1,467 | 352 | 0.82 | 0.51 | 0.02 | -1.69 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 282.50 | 5.70 | 7.10 | 6.40 | 6.22 | -19.68 | -75.99% | 0.02 | 401 | 1,033 | 0.83 | 0.45 | 0.02 | -1.70 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 285.00 | 4.85 | 5.80 | 5.33 | 5.22 | -20.68 | -79.85% | 0.02 | 785 | 221 | 0.83 | 0.40 | 0.02 | -1.68 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 287.50 | 4.00 | 4.90 | 4.45 | 4.10 | -18.60 | -81.94% | 0.02 | 163 | 92 | 0.87 | 0.35 | 0.02 | -1.64 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 290.00 | 3.40 | 4.00 | 3.70 | 3.80 | -19.30 | -83.55% | 0.01 | 1,898 | 698 | 0.88 | 0.31 | 0.02 | -1.57 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 292.50 | 2.65 | 3.40 | 3.03 | 3.02 | -18.88 | -86.21% | 0.01 | 466 | 844 | 0.86 | 0.27 | 0.02 | -1.49 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 295.00 | 2.28 | 2.80 | 2.54 | 2.53 | -18.77 | -88.13% | 0.01 | 1,204 | 961 | 0.89 | 0.23 | 0.02 | -1.39 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 297.50 | 1.86 | 2.26 | 2.06 | 2.00 | -17.55 | -89.77% | 0.01 | 576 | 461 | 0.90 | 0.20 | 0.01 | -1.29 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 300.00 | 1.65 | 1.75 | 1.70 | 1.71 | -16.79 | -90.76% | 0.01 | 7,074 | 3,264 | 0.92 | 0.17 | 0.01 | -1.18 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 302.50 | 1.22 | 1.62 | 1.42 | 1.35 | -16.12 | -92.28% | 0.00 | 321 | 220 | 0.95 | 0.14 | 0.01 | -1.07 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 305.00 | 1.04 | 1.34 | 1.19 | 1.03 | -15.64 | -93.83% | 0.00 | 653 | 734 | 0.95 | 0.12 | 0.01 | -0.96 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 307.50 | 0.74 | 1.15 | 0.95 | 0.96 | -14.75 | -93.89% | 0.00 | 143 | 170 | 0.95 | 0.10 | 0.01 | -0.85 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 310.00 | 0.70 | 0.92 | 0.81 | 0.75 | -14.05 | -94.94% | 0.00 | 1,921 | 1,116 | 0.97 | 0.08 | 0.01 | -0.75 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 312.50 | 0.54 | 0.94 | 0.74 | 0.62 | -13.40 | -95.58% | 0.00 | 84 | 79 | 1.01 | 0.07 | 0.01 | -0.61 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 315.00 | 0.44 | 0.65 | 0.55 | 0.52 | -12.73 | -96.08% | 0.00 | 485 | 444 | 0.98 | 0.06 | 0.01 | -0.49 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 317.50 | 0.39 | 0.52 | 0.46 | 0.40 | -12.05 | -96.79% | 0.00 | 163 | 194 | 1.09 | 0.05 | 0.00 | -0.38 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 320.00 | 0.37 | 0.40 | 0.39 | 0.37 | -11.35 | -96.85% | 0.00 | 1,112 | 1,768 | 1.01 | 0.04 | 0.00 | -0.32 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 322.50 | 0.05 | 0.45 | 0.25 | 0.38 | -10.63 | -96.55% | 0.00 | 52 | 297 | 0.91 | 0.03 | 0.00 | -0.26 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 325.00 | 0.22 | 0.30 | 0.26 | 0.25 | -10.20 | -97.61% | 0.00 | 679 | 1,064 | 1.06 | 0.03 | 0.00 | -0.20 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 327.50 | 0.04 | 0.27 | 0.16 | 0.15 | -9.56 | -98.46% | 0.00 | 43 | 139 | 0.98 | 0.02 | 0.00 | -0.17 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 330.00 | 0.12 | 0.22 | 0.17 | 0.19 | -9.01 | -97.94% | 0.00 | 1,887 | 2,532 | 1.06 | 0.02 | 0.00 | -0.12 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 332.50 | 0.10 | 0.24 | 0.17 | 0.15 | -8.45 | -98.26% | 0.00 | 265 | 536 | 1.10 | 0.01 | 0.00 | -0.09 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 335.00 | 0.06 | 0.18 | 0.12 | 0.10 | -8.05 | -98.78% | 0.00 | 340 | 828 | 1.07 | 0.01 | 0.00 | -0.07 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 337.50 | 0.05 | 0.21 | 0.13 | 0.13 | -7.57 | -98.32% | 0.00 | 204 | 348 | 1.18 | 0.01 | 0.00 | -0.05 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 340.00 | 0.04 | 0.11 | 0.08 | 0.05 | -7.19 | -99.31% | 0.00 | 830 | 2,003 | 1.02 | 0.01 | 0.00 | -0.04 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 342.50 | 0.03 | 0.33 | 0.18 | 0.08 | -6.72 | -98.83% | 0.00 | 80 | 97 | 1.25 | 0.00 | 0.00 | -0.03 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 345.00 | 0.01 | 0.15 | 0.08 | 0.07 | -6.48 | -98.94% | 0.00 | 275 | 326 | 1.11 | 0.00 | 0.00 | -0.02 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 347.50 | 0.01 | 0.59 | 0.30 | 0.06 | % | 0.00 | 44 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 1:59:05 PM EST | |
| 350.00 | 0.05 | 0.10 | 0.08 | 0.07 | -5.58 | -98.77% | 0.00 | 1,892 | 2,358 | 1.23 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 352.50 | 0.01 | 0.57 | 0.29 | 0.05 | % | 0.00 | 80 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 1:59:05 PM EST | |
| 355.00 | 0.01 | 4.30 | 2.16 | 0.19 | % | 0.01 | 12 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST | |
| 357.50 | 0.01 | 4.30 | 2.16 | 0.19 | % | 0.01 | 11 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST | |
| 360.00 | 0.01 | 0.08 | 0.05 | 0.02 | -4.44 | -99.56% | 0.00 | 1,132 | 1,415 | 1.30 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 362.50 | 0.01 | 0.09 | 0.05 | 0.05 | % | 0.00 | 195 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST | |
| 365.00 | 0.01 | 2.08 | 1.05 | 0.05 | % | 0.00 | 225 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST | |
| 367.50 | 0.01 | 2.60 | 1.31 | 0.02 | % | 0.00 | 95 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST | |
| 370.00 | 0.01 | 0.03 | 0.02 | 0.01 | -3.53 | -99.72% | 0.00 | 1,219 | 1,922 | 1.33 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 372.50 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.00 | 18 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST | |
| 375.00 | 0.00 | 0.15 | 0.08 | 0.12 | % | 0.00 | 3 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST | |
| 377.50 | 0.00 | 0.20 | 0.10 | 0.09 | % | 0.00 | 26 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST | |
| 380.00 | 0.01 | 0.02 | 0.02 | 0.01 | -2.79 | -99.65% | 0.00 | 656 | 1,252 | 1.38 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 382.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 56 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST | |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST | |
| 387.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 117 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST | |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | -2.18 | -99.55% | 0.00 | 329 | 280 | 1.44 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 392.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 114 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST | |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 165 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST | |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | -1.78 | -99.45% | 0.00 | 1,109 | 2,049 | 1.54 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | -1.42 | -99.31% | 0.00 | 177 | 657 | 1.63 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | -1.12 | -99.12% | 0.00 | 132 | 480 | 1.72 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.88 | -98.88% | 0.00 | 66 | 404 | 1.81 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.70 | -98.60% | 0.00 | 177 | 238 | 1.90 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.54 | -98.19% | 0.00 | 181 | 948 | 1.98 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.45 | -97.83% | 0.00 | 182 | 234 | 2.07 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.26 | -96.30% | 0.00 | 13 | 91 | 2.15 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.26 | -96.30% | 0.00 | 122 | 176 | 2.23 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.29 | -96.67% | 0.00 | 1,016 | 763 | 2.31 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.25 | -96.16% | 0.00 | 86 | 1,783 | 2.38 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,058 | 2.45 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 4 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 5 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 29 | 570 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 1:59:05 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 1:59:05 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 159 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 350 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 109 | 192 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 347 | 2.53 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 115 | 2.40 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 402 | 2.27 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 803 | 2.15 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 268 | 2.03 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 406 | 1.92 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 801 | 1.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 15 | 855 | 1.70 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 82 | 330 | 1.59 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 197.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 59 | 92 | 1.54 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 208 | 2,354 | 1.49 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 202.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 204 | 114 | 1.48 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 205.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 57 | 261 | 1.43 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 207.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 16 | 207 | 1.38 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 210.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.10 | -90.91% | 0.00 | 561 | 2,192 | 1.36 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 212.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 58 | 360 | 1.30 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 215.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.19 | -95.00% | 0.00 | 471 | 994 | 1.23 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 217.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.28 | -96.56% | 0.00 | 49 | 212 | 1.22 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 220.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.29 | -90.63% | 0.00 | 722 | 2,042 | 1.21 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 222.50 | 0.03 | 0.06 | 0.05 | 0.03 | -0.42 | -93.34% | 0.00 | 431 | 99 | 1.21 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 225.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.50 | -96.16% | 0.00 | 535 | 1,111 | 1.07 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 227.50 | 0.02 | 0.19 | 0.11 | 0.09 | -0.51 | -85.00% | 0.00 | 302 | 300 | 1.12 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 230.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.72 | -94.74% | 0.00 | 1,331 | 2,212 | 1.05 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 232.50 | 0.03 | 0.19 | 0.11 | 0.06 | -0.82 | -93.19% | 0.00 | 322 | 788 | 1.09 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 235.00 | 0.06 | 0.10 | 0.08 | 0.08 | -1.00 | -92.60% | 0.00 | 631 | 1,597 | 1.05 | 0.00 | 0.00 | -0.03 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 237.50 | 0.06 | 0.24 | 0.15 | 0.08 | -1.22 | -93.85% | 0.00 | 274 | 270 | 0.99 | -0.01 | 0.00 | -0.05 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 240.00 | 0.10 | 0.12 | 0.11 | 0.12 | -1.39 | -92.06% | 0.00 | 1,924 | 2,134 | 0.96 | -0.01 | 0.00 | -0.08 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 242.50 | 0.08 | 0.17 | 0.13 | 0.15 | -1.55 | -91.18% | 0.00 | 198 | 712 | 0.93 | -0.01 | 0.00 | -0.10 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 245.00 | 0.15 | 0.20 | 0.18 | 0.15 | -2.10 | -93.34% | 0.00 | 672 | 1,430 | 0.88 | -0.02 | 0.00 | -0.17 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 247.50 | 0.15 | 0.25 | 0.20 | 0.22 | -2.13 | -90.64% | 0.00 | 514 | 860 | 0.88 | -0.03 | 0.00 | -0.23 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 250.00 | 0.25 | 0.32 | 0.29 | 0.33 | -2.42 | -88.00% | 0.00 | 3,392 | 3,472 | 0.89 | -0.04 | 0.00 | -0.32 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 252.50 | 0.24 | 0.45 | 0.35 | 0.40 | -2.79 | -87.47% | 0.00 | 270 | 434 | 0.81 | -0.05 | 0.01 | -0.45 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 255.00 | 0.38 | 0.64 | 0.51 | 0.52 | -3.03 | -85.36% | 0.00 | 814 | 938 | 0.84 | -0.07 | 0.01 | -0.56 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 257.50 | 0.55 | 0.80 | 0.68 | 0.77 | -3.28 | -80.99% | 0.00 | 469 | 249 | 0.85 | -0.09 | 0.01 | -0.67 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 260.00 | 0.71 | 1.01 | 0.86 | 0.85 | -3.70 | -81.32% | 0.00 | 2,400 | 1,521 | 0.82 | -0.12 | 0.01 | -0.80 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 262.50 | 1.01 | 1.56 | 1.29 | 1.31 | -3.99 | -75.29% | 0.00 | 305 | 340 | 0.83 | -0.15 | 0.01 | -0.93 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 265.00 | 1.35 | 1.81 | 1.58 | 1.58 | -4.36 | -73.41% | 0.01 | 1,185 | 862 | 0.81 | -0.18 | 0.02 | -1.08 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 267.50 | 1.72 | 2.29 | 2.01 | 2.35 | -4.26 | -64.45% | 0.01 | 353 | 548 | 0.84 | -0.23 | 0.02 | -1.22 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 270.00 | 2.55 | 2.76 | 2.66 | 2.65 | -4.80 | -64.43% | 0.01 | 2,227 | 1,329 | 0.81 | -0.27 | 0.02 | -1.36 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 272.50 | 3.15 | 3.80 | 3.48 | 3.65 | -4.55 | -55.49% | 0.01 | 163 | 142 | 0.83 | -0.33 | 0.02 | -1.48 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 275.00 | 3.90 | 4.60 | 4.25 | 4.27 | -4.85 | -53.18% | 0.02 | 1,251 | 840 | 0.83 | -0.38 | 0.02 | -1.58 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 277.50 | 5.05 | 6.05 | 5.55 | 4.75 | -5.40 | -53.21% | 0.02 | 383 | 136 | 0.83 | -0.44 | 0.02 | -1.65 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 280.00 | 6.00 | 7.00 | 6.50 | 6.65 | -4.48 | -40.26% | 0.02 | 1,256 | 974 | 0.83 | -0.49 | 0.02 | -1.69 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 282.50 | 6.85 | 9.00 | 7.93 | 8.00 | -4.22 | -34.54% | 0.03 | 51 | 175 | 0.88 | -0.55 | 0.02 | -1.70 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 285.00 | 8.50 | 10.50 | 9.50 | 9.85 | -3.42 | -25.78% | 0.03 | 336 | 666 | 0.84 | -0.60 | 0.02 | -1.68 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 287.50 | 10.50 | 11.90 | 11.20 | 11.55 | -2.53 | -17.97% | 0.04 | 89 | 295 | 0.90 | -0.65 | 0.02 | -1.64 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 290.00 | 12.05 | 13.85 | 12.95 | 13.29 | -2.40 | -15.30% | 0.04 | 738 | 2,035 | 0.88 | -0.69 | 0.02 | -1.57 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 292.50 | 14.10 | 15.45 | 14.78 | 14.55 | -2.95 | -16.86% | 0.05 | 131 | 314 | 0.91 | -0.73 | 0.02 | -1.49 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 295.00 | 16.00 | 18.15 | 17.08 | 17.19 | -1.12 | -6.12% | 0.06 | 401 | 706 | 0.88 | -0.77 | 0.02 | -1.39 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 297.50 | 17.00 | 20.45 | 18.73 | 18.84 | -0.74 | -3.78% | 0.06 | 50 | 96 | 0.71 | -0.80 | 0.01 | -1.29 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 300.00 | 19.65 | 22.65 | 21.15 | 21.24 | +0.24 | +1.15% | 0.07 | 155 | 406 | 0.84 | -0.83 | 0.01 | -1.18 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 302.50 | 21.35 | 25.45 | 23.40 | 23.74 | +1.07 | +4.72% | 0.08 | 2 | 49 | 1.52 | -0.86 | 0.01 | -1.07 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 305.00 | 23.70 | 29.50 | 26.60 | 25.43 | +1.43 | +5.96% | 0.09 | 6 | 74 | 1.63 | -0.88 | 0.01 | -0.96 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 307.50 | 25.65 | 31.80 | 28.73 | 25.00 | -1.20 | -4.58% | 0.09 | 1 | 7 | 1.71 | -0.90 | 0.01 | -0.85 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 310.00 | 28.25 | 33.90 | 31.08 | 30.17 | +2.56 | +9.28% | 0.10 | 6 | 23 | 1.76 | -0.92 | 0.01 | -0.75 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 312.50 | 30.00 | 36.25 | 33.13 | 32.52 | +3.10 | +10.54% | 0.11 | 2 | 2 | 1.82 | -0.93 | 0.01 | -0.61 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 315.00 | 32.95 | 38.90 | 35.93 | 35.59 | +4.75 | +15.41% | 0.11 | 10 | 78 | 1.92 | -0.94 | 0.01 | -0.49 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 317.50 | 35.00 | 41.05 | 38.03 | 32.74 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.93 | -0.95 | 0.00 | -0.38 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 320.00 | 37.25 | 43.60 | 40.43 | 40.44 | +5.89 | +17.05% | 0.13 | 19 | 46 | 2.00 | -0.96 | 0.00 | -0.32 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 322.50 | 39.55 | 45.90 | 42.73 | 39.66 | +2.90 | +7.89% | 0.13 | 1 | 1 | 2.06 | -0.97 | 0.00 | -0.26 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 325.00 | 42.45 | 48.40 | 45.43 | 32.55 | 0.00 | 0.00% | 0.14 | 0 | 10 | 2.11 | -0.97 | 0.00 | -0.20 | 6/1/2026 | 6/3/2026 1:59:05 PM EST |
| 327.50 | 44.75 | 50.85 | 47.80 | 40.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.17 | -0.98 | 0.00 | -0.17 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 330.00 | 48.10 | 53.30 | 50.70 | 51.00 | +8.98 | +21.38% | 0.15 | 1 | 37 | 2.21 | -0.98 | 0.00 | -0.12 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 332.50 | 49.25 | 55.75 | 52.50 | % | 0.16 | 0 | 0 | 2.23 | -0.99 | 0.00 | -0.09 | 6/3/2026 1:59:05 PM EST | |||
| 335.00 | 52.70 | 58.25 | 55.48 | 54.10 | +5.83 | +12.08% | 0.17 | 10 | 20 | 2.17 | -0.99 | 0.00 | -0.07 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 337.50 | 54.75 | 60.75 | 57.75 | 59.29 | +11.30 | +23.55% | 0.17 | 5 | 5 | 2.35 | -0.99 | 0.00 | -0.05 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 340.00 | 56.70 | 63.20 | 59.95 | 59.17 | +6.79 | +12.97% | 0.18 | 10 | 33 | 2.43 | -0.99 | 0.00 | -0.04 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 342.50 | 59.15 | 65.70 | 62.43 | 59.29 | +5.95 | +11.16% | 0.18 | 1 | 1 | 2.48 | -1.00 | 0.00 | -0.03 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 345.00 | 61.65 | 68.20 | 64.93 | 64.65 | +10.24 | +18.82% | 0.19 | 5 | 5 | 2.38 | -1.00 | 0.00 | -0.02 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 347.50 | 64.15 | 70.70 | 67.43 | % | 0.19 | 0 | 0 | 2.57 | -1.00 | 0.00 | -0.01 | 6/3/2026 1:59:05 PM EST | |||
| 350.00 | 67.50 | 73.20 | 70.35 | 71.08 | +12.33 | +20.99% | 0.20 | 4 | 7 | 2.64 | -1.00 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 352.50 | 69.00 | 75.70 | 72.35 | % | 0.21 | 0 | 0 | 2.71 | -1.00 | 0.00 | -0.01 | 6/3/2026 1:59:05 PM EST | |||
| 355.00 | 71.60 | 78.20 | 74.90 | % | 0.21 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 357.50 | 74.00 | 80.70 | 77.35 | % | 0.22 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 360.00 | 77.70 | 83.15 | 80.43 | 68.74 | 0.00 | 0.00% | 0.22 | 0 | 7 | 2.87 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 362.50 | 79.00 | 85.65 | 82.33 | % | 0.23 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 365.00 | 81.60 | 88.15 | 84.88 | % | 0.23 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 367.50 | 84.95 | 90.65 | 87.80 | % | 0.24 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 370.00 | 86.60 | 93.15 | 89.88 | 86.00 | +8.00 | +10.26% | 0.24 | 3 | 43 | 3.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 372.50 | 89.60 | 95.65 | 92.63 | % | 0.25 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 375.00 | 91.50 | 98.15 | 94.83 | % | 0.25 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 377.50 | 93.95 | 100.65 | 97.30 | % | 0.26 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 380.00 | 97.30 | 103.15 | 100.23 | % | 0.26 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 382.50 | 99.55 | 105.65 | 102.60 | % | 0.27 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 385.00 | 102.00 | 108.15 | 105.08 | % | 0.27 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 387.50 | 104.40 | 110.65 | 107.53 | % | 0.28 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 390.00 | 107.10 | 113.15 | 110.13 | % | 0.28 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 392.50 | 109.60 | 115.65 | 112.63 | % | 0.29 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 395.00 | 112.10 | 118.15 | 115.13 | % | 0.29 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 400.00 | 117.20 | 123.15 | 120.18 | 122.10 | +15.10 | +14.12% | 0.30 | 1 | 1 | 3.58 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:05 PM EST |
| 410.00 | 127.25 | 133.15 | 130.20 | % | 0.32 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 420.00 | 137.20 | 143.15 | 140.18 | % | 0.33 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 430.00 | 146.95 | 153.15 | 150.05 | % | 0.35 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 440.00 | 156.45 | 163.15 | 159.80 | 144.11 | 0.00 | 0.00% | 0.36 | 0 | 2 | 4.20 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:59:05 PM EST |
| 450.00 | 167.30 | 173.15 | 170.23 | % | 0.38 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 460.00 | 177.10 | 183.15 | 180.13 | % | 0.39 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 470.00 | 187.25 | 193.15 | 190.20 | % | 0.40 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 480.00 | 197.40 | 203.15 | 200.28 | % | 0.42 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 490.00 | 207.40 | 213.15 | 210.28 | % | 0.43 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 500.00 | 217.30 | 223.15 | 220.23 | % | 0.44 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 510.00 | 227.15 | 233.15 | 230.15 | % | 0.45 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 520.00 | 237.30 | 243.15 | 240.23 | % | 0.46 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 530.00 | 247.50 | 253.15 | 250.33 | % | 0.47 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 540.00 | 257.30 | 263.15 | 260.23 | % | 0.48 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 550.00 | 266.50 | 273.15 | 269.83 | % | 0.49 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 560.00 | 277.15 | 283.15 | 280.15 | % | 0.50 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 570.00 | 287.15 | 293.15 | 290.15 | % | 0.51 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 580.00 | 297.60 | 303.15 | 300.38 | % | 0.52 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST | |||
| 590.00 | 307.15 | 313.15 | 310.15 | % | 0.53 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:59:05 PM EST |