Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $257.77 as of 5/29/2026 2:59:59 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 | 203.40 | 210.25 | 206.83 | % | 2.76 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 80.00 | 198.40 | 205.20 | 201.80 | % | 2.52 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 85.00 | 193.40 | 200.70 | 197.05 | % | 2.32 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 90.00 | 188.40 | 195.70 | 192.05 | % | 2.13 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 95.00 | 183.40 | 190.70 | 187.05 | % | 1.97 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 100.00 | 178.35 | 185.35 | 181.85 | % | 1.82 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 105.00 | 173.55 | 180.30 | 176.93 | 76.15 | 0.00 | 0.00% | 1.69 | 0 | 49 | 3.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 4:00:06 PM EST |
| 110.00 | 168.40 | 175.70 | 172.05 | % | 1.56 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 115.00 | 163.40 | 170.70 | 167.05 | % | 1.45 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 120.00 | 158.60 | 165.55 | 162.08 | 125.78 | 0.00 | 0.00% | 1.35 | 0 | 88 | 3.03 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:06 PM EST |
| 125.00 | 153.60 | 160.75 | 157.18 | 72.33 | 0.00 | 0.00% | 1.26 | 0 | 31 | 2.94 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:06 PM EST |
| 130.00 | 148.60 | 155.75 | 152.18 | 126.62 | 0.00 | 0.00% | 1.17 | 0 | 139 | 2.82 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:06 PM EST |
| 135.00 | 143.40 | 150.30 | 146.85 | % | 1.09 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 140.00 | 138.40 | 145.30 | 141.85 | 61.74 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 4:00:06 PM EST |
| 145.00 | 133.65 | 141.20 | 137.43 | 38.20 | 0.00 | 0.00% | 0.95 | 0 | 112 | 2.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 4:00:06 PM EST |
| 150.00 | 128.45 | 135.35 | 131.90 | 48.55 | 0.00 | 0.00% | 0.88 | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:06 PM EST |
| 155.00 | 123.45 | 130.35 | 126.90 | 94.86 | 0.00 | 0.00% | 0.82 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:06 PM EST |
| 160.00 | 118.50 | 125.40 | 121.95 | 92.50 | 0.00 | 0.00% | 0.76 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:06 PM EST |
| 165.00 | 113.50 | 120.35 | 116.93 | 104.00 | +82.45 | +382.60% | 0.71 | 1 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 170.00 | 108.55 | 115.85 | 112.20 | 100.18 | +20.02 | +24.98% | 0.66 | 1 | 149 | 1.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 175.00 | 103.75 | 111.00 | 107.38 | 96.66 | +28.47 | +41.76% | 0.61 | 3 | 33 | 1.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 180.00 | 98.60 | 105.90 | 102.25 | 92.06 | +19.26 | +26.46% | 0.57 | 3 | 28 | 1.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 185.00 | 93.85 | 100.95 | 97.40 | 85.35 | +20.03 | +30.67% | 0.53 | 1 | 54 | 1.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 190.00 | 88.80 | 96.00 | 92.40 | 66.00 | 0.00 | 0.00% | 0.49 | 0 | 81 | 1.65 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 192.50 | 86.20 | 93.50 | 89.85 | % | 0.47 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 5/29/2026 4:00:06 PM EST | |||
| 195.00 | 84.00 | 91.05 | 87.53 | 55.95 | 0.00 | 0.00% | 0.45 | 0 | 31 | 1.57 | 0.99 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 4:00:06 PM EST |
| 197.50 | 81.30 | 88.10 | 84.70 | % | 0.43 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.03 | 5/29/2026 4:00:06 PM EST | |||
| 200.00 | 78.80 | 86.15 | 82.48 | 76.51 | +18.23 | +31.28% | 0.41 | 1 | 92 | 1.50 | 0.99 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 202.50 | 76.40 | 83.70 | 80.05 | % | 0.40 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.05 | 5/29/2026 4:00:06 PM EST | |||
| 205.00 | 74.00 | 81.25 | 77.63 | 73.41 | +28.48 | +63.39% | 0.38 | 3 | 31 | 1.42 | 0.98 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 207.50 | 71.55 | 79.30 | 75.43 | % | 0.36 | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.07 | 5/29/2026 4:00:06 PM EST | |||
| 210.00 | 68.00 | 77.15 | 72.58 | 63.00 | +21.09 | +50.33% | 0.35 | 10 | 246 | 1.36 | 0.97 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 212.50 | 66.10 | 74.50 | 70.30 | % | 0.33 | 0 | 0 | 1.39 | 0.97 | 0.00 | -0.11 | 5/29/2026 4:00:06 PM EST | |||
| 215.00 | 64.05 | 72.15 | 68.10 | 37.56 | 0.00 | 0.00% | 0.32 | 0 | 69 | 1.40 | 0.96 | 0.00 | -0.13 | 5/27/2026 | 5/29/2026 4:00:06 PM EST |
| 217.50 | 61.30 | 69.75 | 65.53 | % | 0.30 | 0 | 0 | 1.34 | 0.95 | 0.00 | -0.15 | 5/29/2026 4:00:06 PM EST | |||
| 220.00 | 59.15 | 67.65 | 63.40 | 59.71 | +26.05 | +77.40% | 0.29 | 12 | 603 | 1.36 | 0.94 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 222.50 | 57.00 | 65.05 | 61.03 | 54.43 | % | 0.27 | 1 | 0 | 1.31 | 0.94 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 225.00 | 54.50 | 63.00 | 58.75 | 52.98 | +17.01 | +47.29% | 0.26 | 12 | 275 | 1.25 | 0.93 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 227.50 | 52.40 | 60.50 | 56.45 | % | 0.25 | 0 | 0 | 1.26 | 0.92 | 0.00 | -0.23 | 5/29/2026 4:00:06 PM EST | |||
| 230.00 | 50.20 | 57.60 | 53.90 | 54.11 | +21.87 | +67.84% | 0.23 | 2 | 28 | 1.18 | 0.91 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 232.50 | 48.00 | 55.95 | 51.98 | % | 0.22 | 0 | 0 | 1.15 | 0.90 | 0.00 | -0.28 | 5/29/2026 4:00:06 PM EST | |||
| 235.00 | 46.00 | 53.10 | 49.55 | 46.71 | +18.96 | +68.33% | 0.21 | 2 | 71 | 1.09 | 0.88 | 0.00 | -0.30 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 237.50 | 43.35 | 52.00 | 47.68 | 26.82 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.15 | 0.87 | 0.00 | -0.32 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 240.00 | 41.80 | 48.75 | 45.28 | 41.11 | +16.96 | +70.23% | 0.19 | 8 | 101 | 1.06 | 0.86 | 0.00 | -0.35 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 242.50 | 39.00 | 47.85 | 43.43 | 34.56 | +14.00 | +68.10% | 0.18 | 10 | 10 | 1.13 | 0.84 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 245.00 | 37.50 | 44.55 | 41.03 | 37.90 | +15.96 | +72.75% | 0.17 | 4 | 311 | 0.76 | 0.83 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 247.50 | 35.00 | 42.25 | 38.63 | 20.35 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.73 | 0.81 | 0.01 | -0.42 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 250.00 | 34.70 | 38.65 | 36.68 | 33.50 | +14.55 | +76.79% | 0.15 | 26 | 286 | 0.77 | 0.79 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 252.50 | 33.35 | 38.40 | 35.88 | 29.90 | +12.35 | +70.37% | 0.14 | 4 | 32 | 0.84 | 0.78 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 255.00 | 31.70 | 36.55 | 34.13 | 31.55 | +15.07 | +91.45% | 0.13 | 329 | 343 | 0.84 | 0.76 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 257.50 | 29.75 | 34.75 | 32.25 | 26.37 | +11.09 | +72.58% | 0.13 | 19 | 33 | 0.83 | 0.74 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 260.00 | 28.05 | 32.95 | 30.50 | 27.70 | +13.70 | +97.86% | 0.12 | 88 | 116 | 0.83 | 0.72 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 262.50 | 26.50 | 31.40 | 28.95 | 14.59 | +1.54 | +11.81% | 0.11 | 2 | 5 | 0.84 | 0.70 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 265.00 | 24.85 | 28.65 | 26.75 | 27.21 | +15.20 | +126.57% | 0.10 | 35 | 71 | 0.80 | 0.68 | 0.01 | -0.57 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 267.50 | 23.75 | 28.10 | 25.93 | 18.21 | +6.39 | +54.07% | 0.10 | 33 | 10 | 0.84 | 0.65 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 270.00 | 22.75 | 26.35 | 24.55 | 24.29 | +14.04 | +136.98% | 0.09 | 49 | 94 | 0.84 | 0.63 | 0.01 | -0.60 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 272.50 | 20.45 | 24.10 | 22.28 | 19.47 | +9.93 | +104.09% | 0.08 | 58 | 1 | 0.80 | 0.61 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 275.00 | 19.75 | 23.45 | 21.60 | 19.62 | +11.22 | +133.58% | 0.08 | 87 | 66 | 0.83 | 0.59 | 0.01 | -0.62 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 277.50 | 17.85 | 22.40 | 20.13 | 18.85 | +13.95 | +284.70% | 0.07 | 40 | 2 | 0.82 | 0.57 | 0.01 | -0.63 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 280.00 | 17.80 | 20.50 | 19.15 | 17.36 | +10.48 | +152.33% | 0.07 | 104 | 37 | 0.84 | 0.55 | 0.01 | -0.63 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 282.50 | 17.15 | 19.55 | 18.35 | 15.25 | % | 0.06 | 3 | 0 | 0.85 | 0.52 | 0.01 | -0.64 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 285.00 | 16.05 | 17.55 | 16.80 | 14.82 | +9.02 | +155.52% | 0.06 | 57 | 29 | 0.83 | 0.50 | 0.01 | -0.64 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 287.50 | 13.80 | 17.70 | 15.75 | % | 0.05 | 0 | 0 | 0.83 | 0.48 | 0.01 | -0.64 | 5/29/2026 4:00:06 PM EST | |||
| 290.00 | 14.20 | 15.10 | 14.65 | 15.00 | +10.41 | +226.80% | 0.05 | 90 | 63 | 0.83 | 0.46 | 0.01 | -0.64 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 292.50 | 11.20 | 15.90 | 13.55 | % | 0.05 | 0 | 0 | 0.83 | 0.44 | 0.01 | -0.63 | 5/29/2026 4:00:06 PM EST | |||
| 295.00 | 12.10 | 13.85 | 12.98 | 12.92 | +8.92 | +223.00% | 0.04 | 39 | 8 | 0.84 | 0.42 | 0.01 | -0.63 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 297.50 | 9.55 | 13.20 | 11.38 | 7.67 | % | 0.04 | 11 | 0 | 0.81 | 0.40 | 0.01 | -0.62 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 300.00 | 10.35 | 12.10 | 11.23 | 11.20 | +7.95 | +244.62% | 0.04 | 253 | 54 | 0.84 | 0.38 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 302.50 | 8.15 | 11.40 | 9.78 | 9.05 | % | 0.03 | 1 | 0 | 0.81 | 0.36 | 0.01 | -0.60 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 305.00 | 8.65 | 10.70 | 9.68 | 9.53 | +6.87 | +258.28% | 0.03 | 22 | 19 | 0.84 | 0.34 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 307.50 | 6.90 | 9.85 | 8.38 | 9.21 | % | 0.03 | 4 | 0 | 0.80 | 0.32 | 0.01 | -0.57 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 310.00 | 7.45 | 8.50 | 7.98 | 7.90 | +5.75 | +267.45% | 0.03 | 18 | 10 | 0.82 | 0.30 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 312.50 | 5.70 | 8.50 | 7.10 | 6.49 | % | 0.02 | 2 | 0 | 0.80 | 0.28 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 315.00 | 6.35 | 7.40 | 6.88 | 6.95 | +4.97 | +251.01% | 0.02 | 22 | 1 | 0.82 | 0.26 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 317.50 | 5.40 | 7.15 | 6.28 | % | 0.02 | 0 | 0 | 0.82 | 0.25 | 0.01 | -0.50 | 5/29/2026 4:00:06 PM EST | |||
| 320.00 | 5.25 | 6.40 | 5.83 | 6.00 | +4.50 | +300.00% | 0.02 | 7 | 5 | 0.82 | 0.23 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 322.50 | 3.45 | 6.70 | 5.08 | % | 0.02 | 0 | 0 | 0.80 | 0.22 | 0.01 | -0.46 | 5/29/2026 4:00:06 PM EST | |||
| 325.00 | 4.70 | 5.45 | 5.08 | 5.20 | % | 0.02 | 11 | 0 | 0.83 | 0.20 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 327.50 | 2.76 | 6.00 | 4.38 | % | 0.01 | 0 | 0 | 0.80 | 0.19 | 0.01 | -0.42 | 5/29/2026 4:00:06 PM EST | |||
| 330.00 | 4.00 | 5.00 | 4.50 | 3.45 | +2.34 | +210.82% | 0.01 | 8 | 47 | 0.84 | 0.17 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 332.50 | 2.13 | 4.80 | 3.47 | % | 0.01 | 0 | 0 | 0.78 | 0.16 | 0.01 | -0.38 | 5/29/2026 4:00:06 PM EST | |||
| 335.00 | 2.04 | 4.70 | 3.37 | 3.28 | % | 0.01 | 2 | 0 | 0.80 | 0.15 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 337.50 | 1.66 | 4.05 | 2.86 | 3.04 | % | 0.01 | 2 | 0 | 0.78 | 0.14 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 340.00 | 2.29 | 3.65 | 2.97 | 2.95 | +2.04 | +224.18% | 0.01 | 13 | 26 | 0.82 | 0.13 | 0.00 | -0.33 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 342.50 | 2.14 | 3.40 | 2.77 | 2.55 | % | 0.01 | 93 | 0 | 0.82 | 0.12 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 350.00 | 2.35 | 2.44 | 2.40 | 2.44 | +1.75 | +253.63% | 0.01 | 338 | 1 | 0.86 | 0.09 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 360.00 | 1.41 | 2.02 | 1.72 | 1.75 | % | 0.00 | 54 | 0 | 0.86 | 0.06 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 370.00 | 1.08 | 1.68 | 1.38 | 1.45 | % | 0.00 | 7 | 0 | 0.89 | 0.04 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:06 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 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.78 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 210 | 3.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 92 | 3.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 421 | 3.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 286 | 3.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.05 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.19 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.22 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.29 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.39 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:06 PM EST |
| 160.00 | 0.02 | 0.41 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 5 | 69 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 165.00 | 0.05 | 0.41 | 0.23 | 0.13 | +0.05 | +62.50% | 0.00 | 9 | 379 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.39 | 0.20 | 0.06 | -0.13 | -68.43% | 0.00 | 1 | 316 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.42 | 0.21 | 0.17 | -0.21 | -55.27% | 0.00 | 1 | 220 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.08 | -0.14 | -63.64% | 0.00 | 16 | 101 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 4.45 | 2.23 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 662 | 1.80 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 190.00 | 0.16 | 0.37 | 0.27 | 0.40 | +0.01 | +2.57% | 0.00 | 1 | 152 | 0.97 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 192.50 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 5/29/2026 4:00:06 PM EST | |||
| 195.00 | 0.01 | 1.00 | 0.51 | 0.25 | -0.21 | -45.66% | 0.00 | 21 | 199 | 0.88 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 197.50 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.59 | -0.01 | 0.00 | -0.03 | 5/29/2026 4:00:06 PM EST | |||
| 200.00 | 0.30 | 0.45 | 0.38 | 0.45 | -0.24 | -34.79% | 0.00 | 25 | 84 | 0.87 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 202.50 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.52 | -0.01 | 0.00 | -0.05 | 5/29/2026 4:00:06 PM EST | |||
| 205.00 | 0.01 | 1.93 | 0.97 | 0.62 | -0.61 | -49.60% | 0.00 | 15 | 45 | 0.85 | -0.02 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 207.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.45 | -0.02 | 0.00 | -0.07 | 5/29/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 4.40 | 2.20 | 0.69 | -1.49 | -68.35% | 0.01 | 12 | 34 | 1.37 | -0.03 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 212.50 | 0.01 | 5.00 | 2.51 | % | 0.01 | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.11 | 5/29/2026 4:00:06 PM EST | |||
| 215.00 | 0.22 | 1.58 | 0.90 | 0.88 | -2.11 | -70.57% | 0.00 | 12 | 564 | 0.81 | -0.04 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 217.50 | 0.26 | 1.74 | 1.00 | % | 0.00 | 0 | 0 | 0.81 | -0.05 | 0.00 | -0.15 | 5/29/2026 4:00:06 PM EST | |||
| 220.00 | 0.74 | 1.75 | 1.25 | 1.30 | -1.32 | -50.39% | 0.01 | 25 | 227 | 0.84 | -0.06 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 222.50 | 0.39 | 2.09 | 1.24 | % | 0.01 | 0 | 0 | 0.79 | -0.06 | 0.00 | -0.19 | 5/29/2026 4:00:06 PM EST | |||
| 225.00 | 1.06 | 2.10 | 1.58 | 1.55 | -2.00 | -56.34% | 0.01 | 35 | 34 | 0.83 | -0.07 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 227.50 | 0.50 | 3.35 | 1.93 | % | 0.01 | 0 | 0 | 0.81 | -0.08 | 0.00 | -0.23 | 5/29/2026 4:00:06 PM EST | |||
| 230.00 | 1.66 | 2.37 | 2.02 | 2.10 | -2.23 | -51.51% | 0.01 | 49 | 121 | 0.85 | -0.09 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 232.50 | 1.48 | 3.50 | 2.49 | 2.90 | % | 0.01 | 2 | 0 | 0.83 | -0.10 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 235.00 | 1.92 | 3.50 | 2.71 | 2.69 | -2.62 | -49.35% | 0.01 | 10 | 53 | 0.82 | -0.12 | 0.00 | -0.30 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 237.50 | 2.10 | 4.75 | 3.43 | 3.92 | -2.18 | -35.74% | 0.01 | 1 | 10 | 0.84 | -0.13 | 0.00 | -0.32 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 240.00 | 2.73 | 5.20 | 3.97 | 3.61 | -3.49 | -49.16% | 0.02 | 441 | 309 | 0.85 | -0.14 | 0.00 | -0.35 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 242.50 | 3.25 | 5.40 | 4.33 | 5.39 | -2.41 | -30.90% | 0.02 | 1 | 14 | 0.84 | -0.16 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 245.00 | 3.60 | 5.15 | 4.38 | 4.53 | -8.04 | -63.97% | 0.02 | 18 | 63 | 0.81 | -0.17 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 247.50 | 2.79 | 6.00 | 4.40 | 6.25 | -4.35 | -41.04% | 0.02 | 1 | 10 | 0.76 | -0.19 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 250.00 | 4.60 | 6.40 | 5.50 | 5.60 | -5.65 | -50.23% | 0.02 | 126 | 36 | 0.81 | -0.21 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 252.50 | 3.90 | 7.25 | 5.58 | 7.50 | -8.73 | -53.79% | 0.02 | 1 | 1 | 0.77 | -0.22 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 255.00 | 4.55 | 7.90 | 6.23 | 6.34 | -6.88 | -52.05% | 0.02 | 13 | 33 | 0.77 | -0.24 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 257.50 | 6.65 | 8.75 | 7.70 | 7.88 | -6.52 | -45.28% | 0.03 | 4 | 1 | 0.81 | -0.26 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 260.00 | 7.00 | 10.00 | 8.50 | 9.80 | -6.10 | -38.37% | 0.03 | 8 | 49 | 0.81 | -0.28 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 262.50 | 7.60 | 10.65 | 9.13 | % | 0.03 | 0 | 0 | 0.80 | -0.30 | 0.01 | -0.55 | 5/29/2026 4:00:06 PM EST | |||
| 265.00 | 9.35 | 10.95 | 10.15 | 10.60 | -13.74 | -56.45% | 0.04 | 10 | 37 | 0.81 | -0.32 | 0.01 | -0.57 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 267.50 | 10.35 | 12.00 | 11.18 | 14.05 | % | 0.04 | 5 | 0 | 0.81 | -0.35 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 270.00 | 10.40 | 14.30 | 12.35 | 12.32 | % | 0.05 | 9 | 0 | 0.82 | -0.37 | 0.01 | -0.60 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 272.50 | 12.35 | 15.05 | 13.70 | 16.22 | % | 0.05 | 7 | 0 | 0.83 | -0.39 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 275.00 | 13.60 | 15.80 | 14.70 | 16.00 | -12.67 | -44.20% | 0.05 | 13 | 9 | 0.82 | -0.41 | 0.01 | -0.62 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 277.50 | 13.80 | 17.80 | 15.80 | 15.42 | % | 0.06 | 8 | 0 | 0.82 | -0.43 | 0.01 | -0.63 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 280.00 | 15.55 | 18.90 | 17.23 | 18.95 | -13.41 | -41.44% | 0.06 | 2 | 4 | 0.82 | -0.45 | 0.01 | -0.63 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 282.50 | 17.45 | 20.00 | 18.73 | % | 0.07 | 0 | 0 | 0.83 | -0.48 | 0.01 | -0.64 | 5/29/2026 4:00:06 PM EST | |||
| 285.00 | 17.25 | 21.70 | 19.48 | 36.14 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.80 | -0.50 | 0.01 | -0.64 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 287.50 | 18.85 | 23.30 | 21.08 | % | 0.07 | 0 | 0 | 0.81 | -0.52 | 0.01 | -0.64 | 5/29/2026 4:00:06 PM EST | |||
| 290.00 | 20.00 | 24.40 | 22.20 | 43.62 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.79 | -0.54 | 0.01 | -0.64 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 292.50 | 21.45 | 26.15 | 23.80 | % | 0.08 | 0 | 0 | 0.80 | -0.56 | 0.01 | -0.63 | 5/29/2026 4:00:06 PM EST | |||
| 295.00 | 23.00 | 27.70 | 25.35 | 32.00 | % | 0.09 | 2 | 0 | 0.79 | -0.58 | 0.01 | -0.63 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 297.50 | 24.85 | 29.30 | 27.08 | % | 0.09 | 0 | 0 | 0.80 | -0.60 | 0.01 | -0.62 | 5/29/2026 4:00:06 PM EST | |||
| 300.00 | 26.50 | 30.90 | 28.70 | 56.86 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.80 | -0.62 | 0.01 | -0.61 | 5/18/2026 | 5/29/2026 4:00:06 PM EST |
| 302.50 | 27.80 | 33.05 | 30.43 | % | 0.10 | 0 | 0 | 0.79 | -0.64 | 0.01 | -0.60 | 5/29/2026 4:00:06 PM EST | |||
| 305.00 | 29.55 | 34.90 | 32.23 | % | 0.11 | 0 | 0 | 0.79 | -0.66 | 0.01 | -0.58 | 5/29/2026 4:00:06 PM EST | |||
| 307.50 | 31.30 | 36.75 | 34.03 | % | 0.11 | 0 | 0 | 0.79 | -0.68 | 0.01 | -0.57 | 5/29/2026 4:00:06 PM EST | |||
| 310.00 | 33.15 | 38.60 | 35.88 | 37.65 | % | 0.12 | 10 | 0 | 0.79 | -0.70 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 312.50 | 34.95 | 39.95 | 37.45 | % | 0.12 | 0 | 0 | 0.77 | -0.72 | 0.01 | -0.54 | 5/29/2026 4:00:06 PM EST | |||
| 315.00 | 36.90 | 42.45 | 39.68 | % | 0.13 | 0 | 0 | 0.78 | -0.74 | 0.01 | -0.52 | 5/29/2026 4:00:06 PM EST | |||
| 317.50 | 38.85 | 43.90 | 41.38 | % | 0.13 | 0 | 0 | 0.77 | -0.75 | 0.01 | -0.50 | 5/29/2026 4:00:06 PM EST | |||
| 320.00 | 41.15 | 46.50 | 43.83 | 72.30 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.79 | -0.77 | 0.01 | -0.48 | 5/20/2026 | 5/29/2026 4:00:06 PM EST |
| 322.50 | 42.85 | 48.60 | 45.73 | % | 0.14 | 0 | 0 | 0.77 | -0.78 | 0.01 | -0.46 | 5/29/2026 4:00:06 PM EST | |||
| 325.00 | 44.95 | 50.70 | 47.83 | % | 0.15 | 0 | 0 | 0.76 | -0.80 | 0.01 | -0.45 | 5/29/2026 4:00:06 PM EST | |||
| 327.50 | 45.75 | 52.85 | 49.30 | % | 0.15 | 0 | 0 | 1.08 | -0.81 | 0.01 | -0.42 | 5/29/2026 4:00:06 PM EST | |||
| 330.00 | 49.00 | 55.10 | 52.05 | % | 0.16 | 0 | 0 | 0.76 | -0.83 | 0.01 | -0.41 | 5/29/2026 4:00:06 PM EST | |||
| 332.50 | 51.15 | 58.20 | 54.68 | % | 0.16 | 0 | 0 | 0.77 | -0.84 | 0.01 | -0.38 | 5/29/2026 4:00:06 PM EST | |||
| 335.00 | 53.45 | 59.55 | 56.50 | % | 0.17 | 0 | 0 | 0.74 | -0.85 | 0.01 | -0.36 | 5/29/2026 4:00:06 PM EST | |||
| 337.50 | 55.50 | 62.65 | 59.08 | % | 0.18 | 0 | 0 | 1.09 | -0.86 | 0.01 | -0.34 | 5/29/2026 4:00:06 PM EST | |||
| 340.00 | 56.70 | 63.85 | 60.28 | % | 0.18 | 0 | 0 | 1.03 | -0.87 | 0.00 | -0.33 | 5/29/2026 4:00:06 PM EST | |||
| 342.50 | 60.50 | 66.80 | 63.65 | % | 0.19 | 0 | 0 | 0.74 | -0.88 | 0.00 | -0.31 | 5/29/2026 4:00:06 PM EST | |||
| 350.00 | 66.75 | 73.65 | 70.20 | % | 0.20 | 0 | 0 | 1.12 | -0.91 | 0.00 | -0.26 | 5/29/2026 4:00:06 PM EST | |||
| 360.00 | 76.05 | 83.20 | 79.63 | 82.00 | % | 0.22 | 1 | 0 | 1.17 | -0.94 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 370.00 | 85.60 | 92.75 | 89.18 | % | 0.24 | 0 | 0 | 1.22 | -0.96 | 0.00 | -0.14 | 5/29/2026 4:00:06 PM EST |