Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $279.53 as of 6/12/2026 1:10:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 227.45 | 232.90 | 230.18 | 212.70 | 0.00 | 0.00% | 4.60 | 0 | 77 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 55.00 | 221.25 | 227.90 | 224.58 | % | 4.08 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 60.00 | 216.55 | 222.90 | 219.73 | % | 3.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 65.00 | 212.25 | 217.70 | 214.98 | % | 3.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 70.00 | 207.25 | 212.90 | 210.08 | 191.80 | 0.00 | 0.00% | 3.00 | 0 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 75.00 | 202.20 | 207.70 | 204.95 | 146.27 | 0.00 | 0.00% | 2.73 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 4:00:01 PM EST |
| 80.00 | 197.45 | 202.70 | 200.08 | 141.30 | 0.00 | 0.00% | 2.50 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 4:00:01 PM EST |
| 85.00 | 191.30 | 197.70 | 194.50 | 136.45 | 0.00 | 0.00% | 2.29 | 0 | 10 | 6.04 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 4:00:01 PM EST |
| 90.00 | 187.35 | 192.70 | 190.03 | 149.99 | 0.00 | 0.00% | 2.11 | 0 | 22 | 5.77 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 4:00:01 PM EST |
| 95.00 | 181.55 | 187.70 | 184.63 | 149.57 | 0.00 | 0.00% | 1.94 | 0 | 43 | 5.51 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:01 PM EST |
| 100.00 | 176.35 | 182.90 | 179.63 | 164.75 | 0.00 | 0.00% | 1.80 | 0 | 52 | 5.36 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 105.00 | 172.45 | 176.90 | 174.68 | 133.79 | 0.00 | 0.00% | 1.66 | 0 | 94 | 4.63 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 4:00:01 PM EST |
| 110.00 | 166.55 | 172.90 | 169.73 | 105.63 | 0.00 | 0.00% | 1.54 | 0 | 13 | 4.91 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 4:00:01 PM EST |
| 115.00 | 162.60 | 167.90 | 165.25 | 143.68 | 0.00 | 0.00% | 1.44 | 0 | 322 | 4.70 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:01 PM EST |
| 120.00 | 157.65 | 162.70 | 160.18 | 162.26 | 0.00 | 0.00% | 1.33 | 0 | 80 | 4.43 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:01 PM EST |
| 125.00 | 152.65 | 157.70 | 155.18 | 156.70 | 0.00 | 0.00% | 1.24 | 0 | 44 | 4.24 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:01 PM EST |
| 130.00 | 147.40 | 152.90 | 150.15 | 119.47 | 0.00 | 0.00% | 1.16 | 0 | 200 | 4.12 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:01 PM EST |
| 135.00 | 141.35 | 147.95 | 144.65 | 145.00 | -1.50 | -1.03% | 1.07 | 1 | 86 | 3.96 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 140.00 | 137.65 | 142.10 | 139.88 | 123.00 | 0.00 | 0.00% | 1.00 | 0 | 160 | 3.60 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 145.00 | 132.60 | 137.95 | 135.28 | 130.45 | 0.00 | 0.00% | 0.93 | 0 | 887 | 3.63 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:01 PM EST |
| 150.00 | 127.60 | 133.10 | 130.35 | 122.29 | 0.00 | 0.00% | 0.87 | 0 | 256 | 3.51 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 155.00 | 122.40 | 127.95 | 125.18 | 124.42 | +25.99 | +26.41% | 0.81 | 1 | 494 | 3.31 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 160.00 | 116.40 | 122.10 | 119.25 | 119.64 | +26.18 | +28.02% | 0.75 | 1 | 702 | 2.94 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 165.00 | 112.65 | 118.20 | 115.43 | 116.06 | +14.06 | +13.79% | 0.70 | 6 | 989 | 3.07 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 170.00 | 107.65 | 113.00 | 110.33 | 102.62 | 0.00 | 0.00% | 0.65 | 0 | 1,646 | 2.89 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 175.00 | 101.60 | 108.20 | 104.90 | 105.65 | +4.15 | +4.09% | 0.60 | 1 | 1,985 | 2.80 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 180.00 | 97.35 | 102.05 | 99.70 | 101.51 | +5.21 | +5.41% | 0.55 | 12 | 5,682 | 2.26 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 185.00 | 92.25 | 98.25 | 95.25 | 95.16 | +2.23 | +2.40% | 0.51 | 9 | 2,009 | 2.54 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 190.00 | 86.50 | 92.05 | 89.28 | 89.00 | +11.63 | +15.04% | 0.47 | 34 | 4,202 | 2.10 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 195.00 | 82.75 | 88.25 | 85.50 | 85.98 | +6.98 | +8.84% | 0.44 | 4 | 2,518 | 2.28 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 200.00 | 76.40 | 82.15 | 79.28 | 80.40 | +2.49 | +3.20% | 0.40 | 18 | 2,929 | 1.95 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 205.00 | 72.25 | 77.80 | 75.03 | 67.18 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.96 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 210.00 | 67.60 | 73.30 | 70.45 | 71.15 | +4.10 | +6.12% | 0.34 | 5 | 3,971 | 1.92 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 210.00 | 448.10 | 452.50 | 450.30 | 269.39 | 0.00 | 0.00% | 2.14 | 0 | 1 | 5/7/2026 | EST | ||||
| 215.00 | 61.25 | 68.05 | 64.65 | 66.01 | +21.18 | +47.25% | 0.30 | 2 | 23 | 1.76 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 217.50 | 59.15 | 65.35 | 62.25 | 59.90 | 0.00 | 0.00% | 0.29 | 0 | 46 | 1.67 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 220.00 | 438.00 | 442.50 | 440.25 | % | 2.00 | 0 | 1 | EST | |||||||
| 220.00 | 56.40 | 63.35 | 59.88 | 60.92 | +8.02 | +15.17% | 0.27 | 5 | 4,137 | 1.69 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 222.50 | 55.25 | 60.20 | 57.73 | 77.70 | 0.00 | 0.00% | 0.26 | 0 | 38 | 1.57 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:01 PM EST |
| 225.00 | 51.50 | 58.10 | 54.80 | 56.29 | +20.28 | +56.32% | 0.24 | 1 | 43 | 1.54 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 227.50 | 49.85 | 55.40 | 52.63 | 34.94 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:01 PM EST |
| 230.00 | 46.55 | 53.40 | 49.98 | 50.48 | +10.48 | +26.20% | 0.22 | 3 | 2,502 | 1.47 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 230.00 | 428.00 | 432.50 | 430.25 | % | 1.87 | 0 | 0 | EST | |||||||
| 232.50 | 45.25 | 50.45 | 47.85 | 31.25 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:01 PM EST |
| 235.00 | 42.60 | 48.00 | 45.30 | 25.67 | 0.00 | 0.00% | 0.19 | 0 | 53 | 1.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:01 PM EST |
| 237.50 | 39.65 | 45.70 | 42.68 | 21.38 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.27 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/12/2026 4:00:01 PM EST |
| 240.00 | 418.10 | 422.50 | 420.30 | 430.50 | 0.00 | 0.00% | 1.75 | 0 | 1 | 6/3/2026 | EST | ||||
| 240.00 | 36.70 | 42.20 | 39.45 | 40.58 | +7.58 | +22.97% | 0.16 | 1 | 1,721 | 1.07 | 0.99 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 242.50 | 35.20 | 40.55 | 37.88 | 31.34 | 0.00 | 0.00% | 0.16 | 0 | 56 | 1.14 | 0.99 | 0.00 | -0.04 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 245.00 | 32.60 | 37.25 | 34.93 | 35.48 | +13.69 | +62.83% | 0.14 | 2 | 428 | 0.97 | 0.98 | 0.00 | -0.07 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 247.50 | 28.65 | 36.70 | 32.68 | 34.24 | +13.63 | +66.14% | 0.13 | 5 | 123 | 1.11 | 0.97 | 0.00 | -0.11 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 250.00 | 27.40 | 33.30 | 30.35 | 34.88 | +5.88 | +20.28% | 0.12 | 39 | 2,238 | 1.01 | 0.96 | 0.01 | -0.13 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 250.00 | 408.10 | 412.50 | 410.30 | % | 1.64 | 0 | 0 | EST | |||||||
| 252.50 | 24.65 | 30.25 | 27.45 | 28.05 | +13.05 | +87.00% | 0.11 | 16 | 378 | 0.88 | 0.94 | 0.01 | -0.17 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 255.00 | 22.55 | 26.95 | 24.75 | 25.68 | +3.93 | +18.07% | 0.10 | 8 | 846 | 0.72 | 0.92 | 0.01 | -0.21 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 257.50 | 20.35 | 26.70 | 23.53 | 24.00 | +6.00 | +33.34% | 0.09 | 9 | 137 | 0.90 | 0.90 | 0.01 | -0.26 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 260.00 | 398.00 | 403.00 | 400.50 | % | 1.54 | 0 | 0 | EST | |||||||
| 260.00 | 19.40 | 22.05 | 20.73 | 20.93 | +0.93 | +4.65% | 0.08 | 55 | 1,888 | 0.63 | 0.88 | 0.01 | -0.30 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 262.50 | 16.10 | 21.15 | 18.63 | 18.25 | +0.25 | +1.39% | 0.07 | 17 | 344 | 0.70 | 0.85 | 0.01 | -0.35 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 265.00 | 13.85 | 19.30 | 16.58 | 17.87 | +1.47 | +8.97% | 0.06 | 27 | 176 | 0.69 | 0.81 | 0.02 | -0.39 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 267.50 | 13.40 | 15.75 | 14.58 | 14.13 | +0.33 | +2.40% | 0.05 | 6 | 92 | 0.47 | 0.77 | 0.02 | -0.43 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 270.00 | 12.40 | 13.35 | 12.88 | 13.15 | -0.94 | -6.68% | 0.05 | 34 | 980 | 0.48 | 0.73 | 0.02 | -0.47 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 270.00 | 388.95 | 393.00 | 390.98 | % | 1.45 | 0 | 1 | EST | |||||||
| 272.50 | 10.55 | 12.15 | 11.35 | 11.80 | -0.25 | -2.08% | 0.04 | 21 | 104 | 0.50 | 0.68 | 0.02 | -0.50 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 275.00 | 8.45 | 10.40 | 9.43 | 9.80 | -0.35 | -3.45% | 0.03 | 37 | 345 | 0.47 | 0.63 | 0.02 | -0.52 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 277.50 | 7.20 | 8.85 | 8.03 | 7.50 | -1.11 | -12.90% | 0.03 | 21 | 261 | 0.48 | 0.57 | 0.02 | -0.53 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 280.00 | 378.95 | 383.00 | 380.98 | 131.50 | 0.00 | 0.00% | 1.36 | 0 | 3 | 3/23/2026 | EST | ||||
| 280.00 | 6.25 | 7.00 | 6.63 | 6.75 | -1.27 | -15.84% | 0.02 | 314 | 3,540 | 0.47 | 0.51 | 0.02 | -0.54 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 282.50 | 4.80 | 6.30 | 5.55 | 5.55 | -1.80 | -24.49% | 0.02 | 49 | 108 | 0.49 | 0.45 | 0.02 | -0.53 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 285.00 | 4.30 | 4.60 | 4.45 | 4.60 | -1.50 | -24.59% | 0.02 | 170 | 839 | 0.47 | 0.39 | 0.02 | -0.52 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 287.50 | 3.35 | 3.85 | 3.60 | 3.60 | -0.82 | -18.56% | 0.01 | 98 | 366 | 0.47 | 0.33 | 0.02 | -0.49 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 290.00 | 2.85 | 3.10 | 2.98 | 2.90 | -1.45 | -33.34% | 0.01 | 255 | 1,127 | 0.47 | 0.28 | 0.02 | -0.46 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 290.00 | 368.00 | 373.00 | 370.50 | % | 1.28 | 0 | 0 | EST | |||||||
| 292.50 | 2.12 | 2.48 | 2.30 | 2.10 | -1.23 | -36.94% | 0.01 | 55 | 37 | 0.47 | 0.24 | 0.02 | -0.43 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 295.00 | 1.61 | 1.99 | 1.80 | 1.89 | -0.87 | -31.53% | 0.01 | 83 | 1,106 | 0.47 | 0.20 | 0.02 | -0.39 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 297.50 | 1.10 | 1.52 | 1.31 | 1.49 | -0.67 | -31.02% | 0.00 | 13 | 52 | 0.46 | 0.17 | 0.01 | -0.36 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 300.00 | 358.00 | 363.00 | 360.50 | % | 1.20 | 0 | 0 | EST | |||||||
| 300.00 | 0.96 | 1.43 | 1.20 | 1.19 | -0.81 | -40.50% | 0.00 | 717 | 2,374 | 0.49 | 0.14 | 0.01 | -0.32 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 302.50 | 0.52 | 1.28 | 0.90 | 1.04 | -0.70 | -40.23% | 0.00 | 74 | 7 | 0.48 | 0.11 | 0.01 | -0.28 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 305.00 | 0.36 | 1.01 | 0.69 | 0.73 | -0.47 | -39.17% | 0.00 | 135 | 62 | 0.48 | 0.09 | 0.01 | -0.24 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 307.50 | 0.19 | 1.08 | 0.64 | 1.21 | +0.20 | +19.81% | 0.00 | 2 | 3 | 0.49 | 0.07 | 0.01 | -0.21 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 310.00 | 0.41 | 0.55 | 0.48 | 0.45 | -0.45 | -50.00% | 0.00 | 1,151 | 1,498 | 0.51 | 0.06 | 0.01 | -0.17 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 310.00 | 348.00 | 353.00 | 350.50 | % | 1.13 | 0 | 0 | EST | |||||||
| 312.50 | 0.01 | 0.90 | 0.46 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.41 | 0.05 | 0.01 | -0.14 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 315.00 | 0.25 | 0.97 | 0.61 | 0.40 | -0.14 | -25.93% | 0.00 | 8 | 14 | 0.55 | 0.04 | 0.00 | -0.12 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 320.00 | 0.10 | 0.45 | 0.28 | 0.20 | -0.30 | -60.00% | 0.00 | 6 | 3,285 | 0.53 | 0.02 | 0.00 | -0.08 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 320.00 | 338.05 | 343.00 | 340.53 | % | 1.06 | 0 | 0 | EST | |||||||
| 325.00 | 0.01 | 0.50 | 0.26 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.55 | 0.01 | 0.00 | -0.05 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 330.00 | 0.01 | 0.59 | 0.30 | 0.08 | -0.20 | -71.43% | 0.00 | 40 | 660 | 0.60 | 0.01 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 330.00 | 328.05 | 333.00 | 330.53 | % | 1.00 | 0 | 0 | EST | |||||||
| 335.00 | 0.01 | 0.57 | 0.29 | 0.01 | -0.13 | -92.86% | 0.00 | 2 | 41 | 0.66 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 340.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.05 | -33.34% | 0.00 | 84 | 436 | 0.60 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 340.00 | 318.20 | 323.00 | 320.60 | 319.95 | 0.00 | 0.00% | 0.94 | 0 | 8 | 6/3/2026 | EST | ||||
| 345.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.75 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.07 | -87.50% | 0.00 | 3 | 977 | 0.80 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 350.00 | 308.00 | 313.00 | 310.50 | 309.95 | 0.00 | 0.00% | 0.89 | 0 | 2 | 6/3/2026 | EST | ||||
| 360.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 28 | 1,581 | 0.75 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 360.00 | 298.05 | 303.00 | 300.53 | % | 0.83 | 0 | 0 | EST | |||||||
| 370.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.13 | +650.00% | 0.00 | 2 | 334 | 1.03 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 370.00 | 288.00 | 293.00 | 290.50 | 258.00 | 0.00 | 0.00% | 0.79 | 0 | 1 | 6/10/2026 | EST | ||||
| 380.00 | 0.00 | 2.98 | 1.49 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 115 | 1.71 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 380.00 | 278.00 | 283.00 | 280.50 | 64.51 | 0.00 | 0.00% | 0.74 | 0 | 9 | 4/8/2026 | EST | ||||
| 390.00 | 0.00 | 2.65 | 1.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.82 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 390.00 | 268.10 | 273.00 | 270.55 | 270.00 | % | 0.69 | 1 | 2 | 6/12/2026 | EST | |||||
| 400.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 2,205 | 1.10 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 400.00 | 258.10 | 263.00 | 260.55 | 65.70 | 0.00 | 0.00% | 0.65 | 0 | 16 | 5/4/2026 | EST | ||||
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 1,400 | 1.01 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 410.00 | 248.10 | 253.00 | 250.55 | % | 0.61 | 0 | 0 | EST | |||||||
| 420.00 | 0.00 | 0.48 | 0.24 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 48 | 1.59 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 420.00 | 238.10 | 243.00 | 240.55 | % | 0.57 | 0 | 1 | EST | |||||||
| 430.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 31 | 283 | 1.25 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 430.00 | 228.00 | 233.00 | 230.50 | % | 0.54 | 0 | 0 | EST | |||||||
| 440.00 | 0.00 | 0.24 | 0.12 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 120 | 1.53 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 440.00 | 218.10 | 223.00 | 220.55 | % | 0.50 | 0 | 28 | EST | |||||||
| 450.00 | 208.10 | 213.00 | 210.55 | 10.75 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4/2/2026 | EST | ||||
| 450.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.65 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 460.00 | 198.10 | 203.00 | 200.55 | % | 0.44 | 0 | 0 | EST | |||||||
| 460.00 | 0.00 | 4.30 | 2.15 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 7 | 2.73 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 470.00 | 188.10 | 193.00 | 190.55 | 7.52 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4/2/2026 | EST | ||||
| 470.00 | 0.00 | 1.23 | 0.62 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 480.00 | 178.30 | 183.00 | 180.65 | % | 0.38 | 0 | 2 | EST | |||||||
| 480.00 | 0.00 | 1.34 | 0.67 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 6 | 2.28 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 490.00 | 168.30 | 173.00 | 170.65 | 40.02 | 0.00 | 0.00% | 0.35 | 0 | 7 | 5/11/2026 | EST | ||||
| 490.00 | 0.00 | 4.30 | 2.15 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 8 | 2.97 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 500.00 | 158.80 | 163.00 | 160.90 | % | 0.32 | 0 | 3 | EST | |||||||
| 500.00 | 0.00 | 1.24 | 0.62 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 7 | 2.38 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 510.00 | 148.85 | 153.00 | 150.93 | % | 0.30 | 0 | 3 | EST | |||||||
| 510.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:01 PM EST |
| 520.00 | 138.60 | 143.00 | 140.80 | % | 0.27 | 0 | 73 | EST | |||||||
| 520.00 | 0.00 | 4.30 | 2.15 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 4 | 3.19 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 530.00 | 128.60 | 133.00 | 130.80 | % | 0.25 | 0 | 2 | EST | |||||||
| 530.00 | 0.00 | 4.30 | 2.15 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 4 | 3.26 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 3 | 3.33 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 540.00 | 118.60 | 123.00 | 120.80 | % | 0.22 | 0 | 5 | EST | |||||||
| 550.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.39 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 550.00 | 108.60 | 113.00 | 110.80 | 43.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 5/14/2026 | EST | ||||
| 560.00 | 98.50 | 103.00 | 100.75 | % | 0.18 | 0 | 2 | EST | |||||||
| 560.00 | 0.00 | 4.30 | 2.15 | 0.15 | -0.09 | -37.50% | 0.00 | 1 | 3 | 3.46 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 8 | 3.52 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 580.00 | 78.60 | 83.50 | 81.05 | 98.15 | 0.00 | 0.00% | 0.14 | 0 | 4 | 6/3/2026 | EST | ||||
| 580.00 | 0.00 | 0.16 | 0.08 | 0.21 | +0.02 | +10.53% | 0.00 | 2 | 8 | 2.19 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 3 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 600.00 | 59.50 | 64.00 | 61.75 | 35.50 | 0.00 | 0.00% | 0.10 | 0 | 154 | 5/27/2026 | EST | ||||
| 620.00 | 41.10 | 46.00 | 43.55 | % | 0.07 | 0 | 45 | EST | |||||||
| 640.00 | 25.10 | 30.00 | 27.55 | % | 0.04 | 0 | 4 | EST | |||||||
| 660.00 | 14.00 | 18.00 | 16.00 | % | 0.02 | 0 | 3 | EST | |||||||
| 680.00 | 5.50 | 10.00 | 7.75 | % | 0.01 | 0 | 0 | EST | |||||||
| 700.00 | 1.05 | 6.00 | 3.53 | % | 0.01 | 0 | 0 | EST | |||||||
| 720.00 | 0.10 | 5.00 | 2.55 | % | 0.00 | 0 | 75 | EST | |||||||
| 740.00 | 0.01 | 5.00 | 2.51 | % | 0.00 | 0 | 72 | EST | |||||||
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | EST | |||||||
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 9 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.12 | 0.06 | 0.15 | -0.08 | -34.79% | 0.00 | 1 | 326 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.14 | 0.07 | 0.14 | -0.05 | -26.32% | 0.00 | 2 | 336 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 266 | 3.11 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 245 | 2.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 774 | 2.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,884 | 2.09 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,372 | 2.25 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 2,288 | 2.15 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.09 | -0.04 | -30.77% | 0.02 | 1 | 1,797 | 3.70 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 2.41 | 1.21 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6,724 | 2.77 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 4,841 | 1.93 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 150.00 | 0.01 | 0.03 | 0.02 | 0.16 | +0.07 | +77.78% | 0.00 | 8 | 7,120 | 1.64 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 155.00 | 0.01 | 0.48 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,597 | 1.88 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.48 | 0.24 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,720 | 2.01 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,918 | 1.81 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,020 | 1.66 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 11 | 3,528 | 1.50 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.79 | 0.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,396 | 1.67 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.93 | 0.47 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 931 | 1.74 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 1.26 | 0.63 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,001 | 1.88 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.49 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,886 | 1.57 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.06 | -85.72% | 0.00 | 23 | 1,785 | 1.02 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 0.37 | 0.19 | 0.04 | -0.11 | -73.34% | 0.00 | 3 | 141 | 1.24 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 210.00 | 0.01 | 0.58 | 0.30 | 0.09 | -0.07 | -43.75% | 0.00 | 189 | 1,797 | 0.96 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 215.00 | 0.00 | 0.81 | 0.41 | 0.09 | -0.23 | -71.88% | 0.00 | 4 | 253 | 1.18 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 217.50 | 0.00 | 4.35 | 2.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.85 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.19 | -67.86% | 0.00 | 2 | 6,081 | 0.90 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 222.50 | 0.00 | 1.19 | 0.60 | 0.14 | -0.31 | -68.89% | 0.00 | 1 | 61 | 1.16 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 0.52 | 0.26 | 0.10 | -0.12 | -54.55% | 0.00 | 18 | 498 | 0.97 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 227.50 | 0.00 | 0.28 | 0.14 | 0.18 | -0.45 | -71.43% | 0.00 | 4 | 78 | 0.77 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.92 | 0.46 | 0.11 | -0.15 | -57.70% | 0.00 | 182 | 1,501 | 0.86 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5/22/2026 | EST | ||||
| 232.50 | 0.00 | 0.50 | 0.25 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.84 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 0.42 | 0.21 | 0.18 | -0.35 | -66.04% | 0.00 | 16 | 189 | 0.69 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 237.50 | 0.00 | 1.36 | 0.68 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.92 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 240.00 | 0.03 | 0.31 | 0.17 | 0.21 | -0.32 | -60.38% | 0.00 | 68 | 3,714 | 0.56 | -0.01 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 31 | EST | |||||||
| 242.50 | 0.00 | 1.36 | 0.68 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.83 | -0.01 | 0.00 | -0.04 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 245.00 | 0.20 | 0.54 | 0.37 | 0.31 | -0.34 | -52.31% | 0.00 | 82 | 747 | 0.60 | -0.02 | 0.00 | -0.07 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 247.50 | 0.05 | 0.40 | 0.23 | 0.35 | -0.64 | -64.65% | 0.00 | 40 | 141 | 0.50 | -0.03 | 0.00 | -0.11 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 250.00 | 0.27 | 0.48 | 0.38 | 0.37 | -0.61 | -62.25% | 0.00 | 97 | 1,322 | 0.53 | -0.04 | 0.01 | -0.13 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 252.50 | 0.40 | 0.58 | 0.49 | 0.49 | -0.69 | -58.48% | 0.00 | 22 | 438 | 0.52 | -0.06 | 0.01 | -0.17 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 255.00 | 0.54 | 0.73 | 0.64 | 0.67 | -0.73 | -52.15% | 0.00 | 111 | 1,657 | 0.51 | -0.08 | 0.01 | -0.21 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 257.50 | 0.46 | 1.16 | 0.81 | 0.97 | -0.93 | -48.95% | 0.00 | 7 | 506 | 0.50 | -0.10 | 0.01 | -0.26 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 260.00 | 0.99 | 1.20 | 1.10 | 1.11 | -1.33 | -54.51% | 0.00 | 201 | 845 | 0.50 | -0.12 | 0.01 | -0.30 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 262.50 | 1.20 | 1.85 | 1.53 | 1.40 | -1.16 | -45.32% | 0.01 | 29 | 500 | 0.51 | -0.15 | 0.01 | -0.35 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 265.00 | 1.51 | 1.97 | 1.74 | 1.71 | -1.44 | -45.72% | 0.01 | 125 | 1,801 | 0.48 | -0.19 | 0.02 | -0.39 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 267.50 | 2.16 | 2.46 | 2.31 | 2.41 | -1.44 | -37.41% | 0.01 | 1,370 | 324 | 0.48 | -0.23 | 0.02 | -0.43 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 270.00 | 2.51 | 3.20 | 2.86 | 2.91 | -2.24 | -43.50% | 0.01 | 30 | 453 | 0.47 | -0.27 | 0.02 | -0.47 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 272.50 | 3.35 | 3.85 | 3.60 | 3.65 | -1.93 | -34.59% | 0.01 | 70 | 121 | 0.47 | -0.32 | 0.02 | -0.50 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 275.00 | 4.20 | 4.85 | 4.53 | 4.93 | -1.86 | -27.40% | 0.02 | 114 | 474 | 0.47 | -0.37 | 0.02 | -0.52 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 277.50 | 5.30 | 5.80 | 5.55 | 5.58 | -2.32 | -29.37% | 0.02 | 96 | 302 | 0.47 | -0.43 | 0.02 | -0.53 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 280.00 | 6.35 | 7.30 | 6.83 | 6.79 | -2.06 | -23.28% | 0.02 | 105 | 234 | 0.47 | -0.49 | 0.02 | -0.54 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 6 | EST | |||||||
| 282.50 | 7.10 | 9.25 | 8.18 | 7.70 | -4.02 | -34.30% | 0.03 | 10 | 74 | 0.47 | -0.55 | 0.02 | -0.53 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 285.00 | 8.55 | 10.75 | 9.65 | 9.45 | -3.25 | -25.60% | 0.03 | 47 | 1,331 | 0.47 | -0.61 | 0.02 | -0.52 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 287.50 | 10.05 | 12.55 | 11.30 | 10.70 | % | 0.04 | 2 | 0 | 0.46 | -0.67 | 0.02 | -0.49 | 6/12/2026 | 6/12/2026 4:00:01 PM EST | |
| 290.00 | 11.70 | 14.45 | 13.08 | 12.35 | -8.57 | -40.97% | 0.05 | 13 | 214 | 0.46 | -0.72 | 0.02 | -0.46 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | EST | |||||||
| 292.50 | 13.60 | 16.40 | 15.00 | % | 0.05 | 0 | 0 | 0.45 | -0.76 | 0.02 | -0.43 | 6/12/2026 4:00:01 PM EST | |||
| 295.00 | 15.55 | 18.55 | 17.05 | 17.24 | -2.52 | -12.76% | 0.06 | 1 | 1 | 0.73 | -0.80 | 0.02 | -0.39 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 297.50 | 16.15 | 21.50 | 18.83 | % | 0.06 | 0 | 0 | 0.75 | -0.83 | 0.01 | -0.36 | 6/12/2026 4:00:01 PM EST | |||
| 300.00 | 18.70 | 24.50 | 21.60 | 21.36 | -2.99 | -12.28% | 0.07 | 4 | 157 | 0.77 | -0.86 | 0.01 | -0.32 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 302.50 | 21.85 | 25.75 | 23.80 | % | 0.08 | 0 | 0 | 0.83 | -0.89 | 0.01 | -0.28 | 6/12/2026 4:00:01 PM EST | |||
| 305.00 | 23.40 | 29.45 | 26.43 | % | 0.09 | 0 | 0 | 0.93 | -0.91 | 0.01 | -0.24 | 6/12/2026 4:00:01 PM EST | |||
| 307.50 | 25.05 | 32.00 | 28.53 | % | 0.09 | 0 | 0 | 0.97 | -0.93 | 0.01 | -0.21 | 6/12/2026 4:00:01 PM EST | |||
| 310.00 | 27.60 | 34.45 | 31.03 | 30.00 | -26.55 | -46.95% | 0.10 | 1 | 16 | 1.00 | -0.94 | 0.01 | -0.17 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | EST | |||||||
| 312.50 | 30.05 | 35.60 | 32.83 | % | 0.11 | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.14 | 6/12/2026 4:00:01 PM EST | |||
| 315.00 | 32.50 | 38.80 | 35.65 | % | 0.11 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.12 | 6/12/2026 4:00:01 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 320.00 | 37.20 | 43.75 | 40.48 | 66.49 | 0.00 | 0.00% | 0.13 | 0 | 56 | 1.02 | -0.98 | 0.00 | -0.08 | 6/9/2026 | 6/12/2026 4:00:01 PM EST |
| 325.00 | 42.40 | 47.80 | 45.10 | % | 0.14 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.05 | 6/12/2026 4:00:01 PM EST | |||
| 330.00 | 46.05 | 55.00 | 50.53 | 52.89 | 0.00 | 0.00% | 0.15 | 0 | 25 | 1.20 | -0.99 | 0.00 | -0.03 | 6/3/2026 | 6/12/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 335.00 | 52.15 | 58.60 | 55.38 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.02 | 6/12/2026 4:00:01 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 340.00 | 57.35 | 63.80 | 60.58 | 65.03 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 6/5/2026 | 6/12/2026 4:00:01 PM EST |
| 345.00 | 62.50 | 68.45 | 65.48 | 83.82 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:01 PM EST |
| 350.00 | 67.30 | 73.75 | 70.53 | 79.07 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | EST | |||||||
| 360.00 | 77.50 | 83.80 | 80.65 | 81.19 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 7 | EST | |||||||
| 370.00 | 87.30 | 93.75 | 90.53 | % | 0.24 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 380.00 | 97.30 | 103.75 | 100.53 | 92.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 390.00 | 107.40 | 113.10 | 110.25 | % | 0.28 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 6/1/2026 | EST | ||||
| 400.00 | 117.40 | 123.80 | 120.60 | 101.56 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 13.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4/22/2026 | EST | ||||
| 410.00 | 127.30 | 133.75 | 130.53 | % | 0.32 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 420.00 | 137.50 | 143.75 | 140.63 | % | 0.33 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 5 | 6/1/2026 | EST | ||||
| 430.00 | 147.30 | 153.75 | 150.53 | 154.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 35.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4/17/2026 | EST | ||||
| 440.00 | 157.30 | 163.45 | 160.38 | 167.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 5/20/2026 | EST | ||||
| 450.00 | 0.00 | 4.80 | 2.40 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5/28/2026 | EST | ||||
| 450.00 | 167.10 | 173.75 | 170.43 | % | 0.38 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 460.00 | 177.10 | 183.45 | 180.28 | % | 0.39 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 470.00 | 187.30 | 193.45 | 190.38 | % | 0.41 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 480.00 | 197.30 | 203.75 | 200.53 | % | 0.42 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 490.00 | 207.30 | 213.45 | 210.38 | % | 0.43 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 500.00 | 217.30 | 223.35 | 220.33 | % | 0.44 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 510.00 | 227.30 | 233.80 | 230.55 | % | 0.45 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 520.00 | 237.50 | 243.75 | 240.63 | % | 0.46 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 530.00 | 247.50 | 253.05 | 250.28 | % | 0.47 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 540.00 | 257.30 | 263.80 | 260.55 | % | 0.48 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 550.00 | 267.30 | 273.80 | 270.55 | % | 0.49 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 560.00 | 277.50 | 283.50 | 280.50 | % | 0.50 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 570.00 | 287.30 | 293.75 | 290.53 | % | 0.51 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 580.00 | 297.50 | 303.50 | 300.50 | % | 0.52 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 580.00 | 0.01 | 5.00 | 2.51 | % | 0.00 | 0 | 0 | EST | |||||||
| 590.00 | 307.50 | 313.05 | 310.28 | % | 0.53 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 600.00 | 0.13 | 5.00 | 2.57 | % | 0.00 | 0 | 0 | EST | |||||||
| 620.00 | 1.70 | 5.00 | 3.35 | % | 0.01 | 0 | 0 | EST | |||||||
| 640.00 | 5.10 | 8.90 | 7.00 | % | 0.01 | 0 | 0 | EST | |||||||
| 660.00 | 12.50 | 16.65 | 14.58 | % | 0.02 | 0 | 0 | EST | |||||||
| 680.00 | 24.50 | 28.50 | 26.50 | % | 0.04 | 0 | 0 | EST | |||||||
| 700.00 | 40.50 | 44.00 | 42.25 | % | 0.06 | 0 | 0 | EST | |||||||
| 720.00 | 58.50 | 63.00 | 60.75 | % | 0.08 | 0 | 0 | EST | |||||||
| 740.00 | 78.00 | 82.50 | 80.25 | % | 0.11 | 0 | 0 | EST | |||||||
| 760.00 | 97.50 | 102.25 | 99.88 | % | 0.13 | 0 | 0 | EST | |||||||
| 780.00 | 117.50 | 122.00 | 119.75 | % | 0.15 | 0 | 0 | EST |