Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $196.53 as of 5/8/2026 1:19:20 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 | 151.10 | 156.75 | 153.93 | % | 3.08 | 0 | 64 | 2.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 55.00 | 146.10 | 152.85 | 149.48 | % | 2.72 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 60.00 | 141.15 | 147.90 | 144.53 | % | 2.41 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 65.00 | 136.15 | 142.90 | 139.53 | % | 2.15 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 70.00 | 131.00 | 136.85 | 133.93 | % | 1.91 | 0 | 40 | 2.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 75.00 | 126.25 | 133.00 | 129.63 | % | 1.73 | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 80.00 | 121.25 | 128.20 | 124.73 | % | 1.56 | 0 | 3 | 2.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 85.00 | 116.30 | 123.05 | 119.68 | % | 1.41 | 0 | 12 | 2.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 90.00 | 111.20 | 118.25 | 114.73 | % | 1.27 | 0 | 31 | 1.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 95.00 | 106.90 | 113.35 | 110.13 | 89.47 | 0.00 | 0.00% | 1.16 | 0 | 54 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:58:56 AM EST |
| 100.00 | 101.35 | 107.85 | 104.60 | 82.60 | 0.00 | 0.00% | 1.05 | 0 | 53 | 1.68 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 11:58:56 AM EST |
| 105.00 | 96.20 | 103.05 | 99.63 | 76.30 | 0.00 | 0.00% | 0.95 | 0 | 94 | 1.57 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/8/2026 11:58:56 AM EST |
| 110.00 | 91.45 | 98.20 | 94.83 | 73.90 | 0.00 | 0.00% | 0.86 | 0 | 14 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:58:56 AM EST |
| 115.00 | 86.50 | 93.25 | 89.88 | 83.00 | 0.00 | 0.00% | 0.78 | 0 | 326 | 1.46 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 11:58:56 AM EST |
| 120.00 | 81.55 | 87.20 | 84.38 | 63.28 | 0.00 | 0.00% | 0.70 | 0 | 67 | 1.18 | 0.99 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 11:58:56 AM EST |
| 125.00 | 76.35 | 82.30 | 79.33 | 69.55 | 0.00 | 0.00% | 0.63 | 0 | 62 | 1.22 | 0.99 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 11:58:56 AM EST |
| 130.00 | 71.70 | 77.30 | 74.50 | 71.58 | +26.08 | +57.32% | 0.57 | 3 | 78 | 1.04 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 135.00 | 66.55 | 72.40 | 69.48 | 63.38 | 0.00 | 0.00% | 0.51 | 0 | 87 | 1.04 | 0.98 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 11:58:56 AM EST |
| 140.00 | 61.65 | 67.00 | 64.33 | 55.20 | -2.40 | -4.17% | 0.46 | 1 | 201 | 0.92 | 0.97 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 145.00 | 57.00 | 62.30 | 59.65 | 53.78 | 0.00 | 0.00% | 0.41 | 0 | 1,091 | 0.86 | 0.96 | 0.00 | -0.04 | 5/7/2026 | 5/8/2026 11:58:56 AM EST |
| 150.00 | 54.60 | 57.80 | 56.20 | 54.00 | +7.79 | +16.86% | 0.37 | 24 | 364 | 0.81 | 0.95 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 155.00 | 47.25 | 53.00 | 50.13 | 50.69 | +8.24 | +19.42% | 0.32 | 14 | 542 | 0.72 | 0.93 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 160.00 | 45.00 | 49.10 | 47.05 | 45.00 | +6.42 | +16.65% | 0.29 | 53 | 784 | 0.75 | 0.91 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 165.00 | 39.65 | 44.45 | 42.05 | 41.55 | +7.55 | +22.21% | 0.25 | 18 | 1,098 | 0.63 | 0.89 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 170.00 | 36.25 | 38.50 | 37.38 | 37.44 | +7.14 | +23.57% | 0.22 | 26 | 2,410 | 0.56 | 0.86 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 175.00 | 32.90 | 34.55 | 33.73 | 33.95 | +8.00 | +30.83% | 0.19 | 44 | 2,287 | 0.52 | 0.83 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 180.00 | 29.55 | 30.55 | 30.05 | 30.05 | +6.90 | +29.81% | 0.17 | 105 | 6,202 | 0.53 | 0.79 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 185.00 | 26.00 | 26.50 | 26.25 | 25.83 | +6.33 | +32.47% | 0.14 | 98 | 2,420 | 0.52 | 0.75 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 190.00 | 22.15 | 23.00 | 22.58 | 22.72 | +6.59 | +40.86% | 0.12 | 97 | 4,715 | 0.52 | 0.70 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 195.00 | 19.25 | 20.05 | 19.65 | 19.65 | +5.65 | +40.36% | 0.10 | 82 | 2,986 | 0.50 | 0.64 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 200.00 | 16.15 | 16.95 | 16.55 | 16.50 | +5.14 | +45.25% | 0.08 | 556 | 4,327 | 0.51 | 0.59 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 210.00 | 11.20 | 12.00 | 11.60 | 12.00 | +4.45 | +58.94% | 0.06 | 5,164 | 2,646 | 0.49 | 0.47 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 210.00 | 285.00 | 290.00 | 287.50 | 269.39 | 0.00 | 0.00% | 1.37 | 0 | 1 | 5/7/2026 | EST | ||||
| 220.00 | 7.75 | 8.00 | 7.88 | 7.80 | +2.89 | +58.86% | 0.04 | 178 | 3,538 | 0.49 | 0.36 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 220.00 | 275.50 | 280.50 | 278.00 | % | 1.26 | 0 | 1 | EST | |||||||
| 230.00 | 5.05 | 5.55 | 5.30 | 5.26 | +2.26 | +75.34% | 0.02 | 450 | 2,771 | 0.48 | 0.26 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 230.00 | 265.50 | 270.50 | 268.00 | % | 1.17 | 0 | 0 | EST | |||||||
| 240.00 | 3.20 | 3.65 | 3.43 | 3.41 | +1.57 | +85.33% | 0.01 | 92 | 771 | 0.47 | 0.19 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 240.00 | 255.50 | 260.50 | 258.00 | % | 1.07 | 0 | 0 | EST | |||||||
| 250.00 | 2.05 | 2.20 | 2.13 | 1.99 | +0.84 | +73.05% | 0.01 | 162 | 1,864 | 0.48 | 0.13 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 250.00 | 245.50 | 250.50 | 248.00 | % | 0.99 | 0 | 0 | EST | |||||||
| 260.00 | 1.14 | 1.50 | 1.32 | 1.26 | +0.57 | +82.61% | 0.01 | 52 | 818 | 0.49 | 0.08 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 260.00 | 235.50 | 240.50 | 238.00 | % | 0.92 | 0 | 0 | EST | |||||||
| 270.00 | 0.73 | 1.05 | 0.89 | 0.85 | +0.39 | +84.79% | 0.00 | 75 | 409 | 0.49 | 0.05 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 270.00 | 225.50 | 230.50 | 228.00 | % | 0.84 | 0 | 1 | EST | |||||||
| 280.00 | 0.35 | 0.86 | 0.61 | 0.46 | +0.22 | +91.67% | 0.00 | 54 | 1,618 | 0.51 | 0.03 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 280.00 | 215.50 | 220.50 | 218.00 | 131.50 | 0.00 | 0.00% | 0.78 | 0 | 3 | 3/23/2026 | EST | ||||
| 290.00 | 0.01 | 0.93 | 0.47 | 0.53 | +0.29 | +120.84% | 0.00 | 1 | 589 | 0.48 | 0.02 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 290.00 | 205.50 | 210.50 | 208.00 | % | 0.72 | 0 | 0 | EST | |||||||
| 300.00 | 0.00 | 2.50 | 1.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.82 | 0.01 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 11:58:56 AM EST |
| 300.00 | 196.00 | 201.00 | 198.50 | % | 0.66 | 0 | 0 | EST | |||||||
| 310.00 | 0.09 | 0.52 | 0.31 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.78 | 0.01 | 0.00 | -0.01 | 4/21/2026 | 5/8/2026 11:58:56 AM EST |
| 310.00 | 186.00 | 191.00 | 188.50 | % | 0.61 | 0 | 0 | EST | |||||||
| 320.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 11:58:56 AM EST |
| 320.00 | 176.00 | 181.00 | 178.50 | % | 0.56 | 0 | 0 | EST | |||||||
| 330.00 | 0.00 | 1.40 | 0.70 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.85 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 11:58:56 AM EST |
| 330.00 | 166.00 | 171.00 | 168.50 | % | 0.51 | 0 | 0 | EST | |||||||
| 340.00 | 0.00 | 3.00 | 1.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:58:56 AM EST |
| 340.00 | 156.50 | 161.50 | 159.00 | % | 0.47 | 0 | 7 | EST | |||||||
| 350.00 | 0.00 | 0.49 | 0.25 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 11:58:56 AM EST |
| 350.00 | 146.50 | 151.50 | 149.00 | % | 0.43 | 0 | 2 | EST | |||||||
| 360.00 | 0.00 | 0.16 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,103 | 0.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:56 AM EST |
| 360.00 | 136.50 | 141.50 | 139.00 | % | 0.39 | 0 | 0 | EST | |||||||
| 370.00 | 0.00 | 3.15 | 1.58 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 11:58:56 AM EST |
| 370.00 | 127.00 | 131.50 | 129.25 | % | 0.35 | 0 | 2 | EST | |||||||
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 380.00 | 117.50 | 122.00 | 119.75 | 64.51 | 0.00 | 0.00% | 0.32 | 0 | 9 | 4/8/2026 | EST | ||||
| 390.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 11:58:56 AM EST |
| 390.00 | 108.00 | 112.50 | 110.25 | % | 0.28 | 0 | 2 | EST | |||||||
| 400.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.82 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 11:58:56 AM EST |
| 400.00 | 99.00 | 103.50 | 101.25 | 65.70 | 0.00 | 0.00% | 0.25 | 0 | 16 | 5/4/2026 | EST | ||||
| 410.00 | 0.00 | 2.99 | 1.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 11:58:56 AM EST |
| 410.00 | 89.50 | 94.50 | 92.00 | % | 0.22 | 0 | 0 | EST | |||||||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 420.00 | 81.00 | 85.50 | 83.25 | % | 0.20 | 0 | 1 | EST | |||||||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 30 | 1.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 430.00 | 72.50 | 77.50 | 75.00 | % | 0.17 | 0 | 0 | EST | |||||||
| 440.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 440.00 | 64.50 | 69.00 | 66.75 | % | 0.15 | 0 | 28 | EST | |||||||
| 450.00 | 56.50 | 61.50 | 59.00 | 10.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4/2/2026 | EST | ||||
| 460.00 | 49.50 | 54.50 | 52.00 | % | 0.11 | 0 | 0 | EST | |||||||
| 470.00 | 43.00 | 47.50 | 45.25 | 7.52 | 0.00 | 0.00% | 0.10 | 0 | 1 | 4/2/2026 | EST | ||||
| 480.00 | 36.50 | 41.50 | 39.00 | % | 0.08 | 0 | 2 | EST | |||||||
| 490.00 | 31.00 | 36.00 | 33.50 | % | 0.07 | 0 | 13 | EST | |||||||
| 500.00 | 26.00 | 31.00 | 28.50 | % | 0.06 | 0 | 3 | EST | |||||||
| 510.00 | 21.50 | 26.50 | 24.00 | % | 0.05 | 0 | 3 | EST | |||||||
| 520.00 | 17.50 | 22.50 | 20.00 | % | 0.04 | 0 | 73 | EST | |||||||
| 530.00 | 14.05 | 19.00 | 16.53 | % | 0.03 | 0 | 2 | EST | |||||||
| 540.00 | 11.00 | 16.00 | 13.50 | % | 0.03 | 0 | 5 | EST | |||||||
| 550.00 | 8.50 | 13.45 | 10.98 | % | 0.02 | 0 | 8 | EST | |||||||
| 560.00 | 6.50 | 11.35 | 8.93 | % | 0.02 | 0 | 2 | EST | |||||||
| 580.00 | 3.00 | 8.00 | 5.50 | % | 0.01 | 0 | 4 | EST | |||||||
| 600.00 | 1.00 | 6.00 | 3.50 | % | 0.01 | 0 | 154 | EST | |||||||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 45 | EST | |||||||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 4 | EST | |||||||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | EST | |||||||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 75 | EST | |||||||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 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 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 11:58:56 AM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 27 | 2.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 60.00 | 0.00 | 0.53 | 0.27 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 59 | 2.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 65.00 | 0.00 | 2.89 | 1.45 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.37 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 11:58:56 AM EST |
| 70.00 | 0.00 | 0.76 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 306 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 11:58:56 AM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 11:58:56 AM EST |
| 80.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:58:56 AM EST |
| 90.00 | 0.00 | 1.79 | 0.90 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.57 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 11:58:56 AM EST |
| 95.00 | 0.00 | 0.66 | 0.33 | 0.33 | -0.02 | -5.72% | 0.00 | 4 | 306 | 1.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 100.00 | 0.05 | 0.35 | 0.20 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 214 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 105.00 | 0.00 | 0.27 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.08 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 11:58:56 AM EST |
| 110.00 | 0.10 | 0.38 | 0.24 | 0.13 | +0.02 | +18.19% | 0.00 | 2 | 228 | 0.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 115.00 | 0.00 | 0.31 | 0.16 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.84 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 11:58:56 AM EST |
| 120.00 | 0.05 | 0.41 | 0.23 | 0.20 | +0.02 | +11.12% | 0.00 | 46 | 2,850 | 0.72 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 125.00 | 0.07 | 0.43 | 0.25 | 0.24 | -0.08 | -25.00% | 0.00 | 74 | 1,399 | 0.68 | -0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 130.00 | 0.13 | 0.27 | 0.20 | 0.32 | -0.04 | -11.12% | 0.00 | 24 | 2,077 | 0.66 | -0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 135.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.12 | -25.54% | 0.00 | 16 | 1,604 | 0.65 | -0.02 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 140.00 | 0.30 | 0.66 | 0.48 | 0.48 | -0.17 | -26.16% | 0.00 | 73 | 5,692 | 0.61 | -0.03 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 145.00 | 0.40 | 0.97 | 0.69 | 0.74 | -0.12 | -13.96% | 0.00 | 39 | 4,338 | 0.61 | -0.04 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 150.00 | 0.65 | 0.97 | 0.81 | 0.82 | -0.27 | -24.78% | 0.01 | 51 | 6,515 | 0.58 | -0.05 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 155.00 | 0.90 | 0.99 | 0.95 | 0.94 | -0.54 | -36.49% | 0.01 | 62 | 2,674 | 0.56 | -0.07 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 160.00 | 1.18 | 1.48 | 1.33 | 1.33 | -0.67 | -33.50% | 0.01 | 87 | 16,291 | 0.54 | -0.09 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 165.00 | 1.56 | 1.87 | 1.72 | 1.66 | -1.01 | -37.83% | 0.01 | 53 | 2,308 | 0.53 | -0.11 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 170.00 | 2.21 | 2.50 | 2.36 | 2.34 | -1.16 | -33.15% | 0.01 | 60 | 4,074 | 0.51 | -0.14 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 175.00 | 3.00 | 3.25 | 3.13 | 3.12 | -1.68 | -35.00% | 0.02 | 1,004 | 3,263 | 0.51 | -0.17 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 180.00 | 3.55 | 4.35 | 3.95 | 4.00 | -2.15 | -34.96% | 0.02 | 828 | 1,756 | 0.50 | -0.21 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 185.00 | 4.90 | 5.80 | 5.35 | 5.60 | -2.30 | -29.12% | 0.03 | 79 | 973 | 0.50 | -0.25 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 190.00 | 6.50 | 7.15 | 6.83 | 6.92 | -2.54 | -26.85% | 0.04 | 80 | 4,727 | 0.49 | -0.30 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 195.00 | 8.25 | 9.15 | 8.70 | 8.82 | -2.79 | -24.04% | 0.04 | 19 | 1,134 | 0.49 | -0.36 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 200.00 | 10.40 | 11.05 | 10.73 | 10.76 | -4.34 | -28.75% | 0.05 | 72 | 1,081 | 0.49 | -0.41 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 210.00 | 15.20 | 16.55 | 15.88 | 16.17 | -5.48 | -25.32% | 0.08 | 45 | 243 | 0.48 | -0.53 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 220.00 | 21.05 | 23.60 | 22.33 | 22.59 | -13.96 | -38.20% | 0.10 | 2 | 45 | 0.48 | -0.64 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 230.00 | 28.20 | 30.40 | 29.30 | 30.40 | -5.50 | -15.32% | 0.13 | 12 | 20 | 0.49 | -0.74 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 31 | EST | |||||||
| 240.00 | 35.75 | 38.60 | 37.18 | 38.30 | -48.30 | -55.78% | 0.15 | 54 | 0 | 0.69 | -0.81 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 250.00 | 45.00 | 50.75 | 47.88 | 66.88 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.52 | -0.87 | 0.01 | -0.09 | 5/5/2026 | 5/8/2026 11:58:56 AM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 260.00 | 54.95 | 59.75 | 57.35 | 63.45 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.75 | -0.92 | 0.00 | -0.07 | 5/7/2026 | 5/8/2026 11:58:56 AM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 270.00 | 64.50 | 69.35 | 66.93 | % | 0.25 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.05 | 5/8/2026 11:58:56 AM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 6 | EST | |||||||
| 280.00 | 72.35 | 79.15 | 75.75 | % | 0.27 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.03 | 5/8/2026 11:58:56 AM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | EST | |||||||
| 290.00 | 83.50 | 89.05 | 86.28 | % | 0.30 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 5/8/2026 11:58:56 AM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 300.00 | 91.10 | 99.05 | 95.08 | % | 0.32 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 5/8/2026 11:58:56 AM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | EST | |||||||
| 310.00 | 102.45 | 109.05 | 105.75 | % | 0.34 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 5/8/2026 11:58:56 AM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 320.00 | 113.30 | 119.05 | 116.18 | % | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 330.00 | 122.60 | 129.05 | 125.83 | % | 0.38 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 340.00 | 133.45 | 139.05 | 136.25 | % | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | EST | |||||||
| 350.00 | 142.10 | 149.05 | 145.58 | % | 0.42 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 7 | EST | |||||||
| 360.00 | 153.05 | 157.40 | 155.23 | % | 0.43 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 370.00 | 162.25 | 169.05 | 165.65 | % | 0.45 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 380.00 | 172.25 | 179.05 | 175.65 | % | 0.46 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 390.00 | 0.01 | 5.00 | 2.51 | % | 0.01 | 0 | 5 | EST | |||||||
| 390.00 | 182.25 | 189.05 | 185.65 | % | 0.48 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 400.00 | 0.50 | 5.00 | 2.75 | 13.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4/22/2026 | EST | ||||
| 400.00 | 192.25 | 199.05 | 195.65 | % | 0.49 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 410.00 | 1.55 | 6.00 | 3.78 | % | 0.01 | 0 | 1 | EST | |||||||
| 410.00 | 202.25 | 209.05 | 205.65 | % | 0.50 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 420.00 | 3.00 | 7.50 | 5.25 | % | 0.01 | 0 | 6 | EST | |||||||
| 420.00 | 212.25 | 219.05 | 215.65 | % | 0.51 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 430.00 | 4.50 | 9.00 | 6.75 | 35.90 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4/17/2026 | EST | ||||
| 430.00 | 222.25 | 229.05 | 225.65 | % | 0.52 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 440.00 | 6.50 | 10.50 | 8.50 | % | 0.02 | 0 | 12 | EST | |||||||
| 440.00 | 232.25 | 239.05 | 235.65 | % | 0.54 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 450.00 | 9.00 | 13.00 | 11.00 | % | 0.02 | 0 | 6 | EST | |||||||
| 460.00 | 12.00 | 15.50 | 13.75 | % | 0.03 | 0 | 0 | EST | |||||||
| 470.00 | 15.50 | 19.00 | 17.25 | % | 0.04 | 0 | 0 | EST | |||||||
| 480.00 | 18.00 | 23.00 | 20.50 | % | 0.04 | 0 | 0 | EST | |||||||
| 490.00 | 22.50 | 27.50 | 25.00 | % | 0.05 | 0 | 0 | EST | |||||||
| 500.00 | 27.50 | 32.50 | 30.00 | % | 0.06 | 0 | 0 | EST | |||||||
| 510.00 | 34.75 | 38.00 | 36.38 | % | 0.07 | 0 | 0 | EST | |||||||
| 520.00 | 40.35 | 43.50 | 41.93 | % | 0.08 | 0 | 0 | EST | |||||||
| 530.00 | 46.80 | 50.00 | 48.40 | % | 0.09 | 0 | 0 | EST | |||||||
| 540.00 | 53.95 | 57.00 | 55.48 | % | 0.10 | 0 | 0 | EST | |||||||
| 550.00 | 61.50 | 64.50 | 63.00 | % | 0.11 | 0 | 0 | EST | |||||||
| 560.00 | 69.70 | 72.50 | 71.10 | % | 0.13 | 0 | 0 | EST | |||||||
| 580.00 | 85.65 | 89.50 | 87.58 | % | 0.15 | 0 | 0 | EST | |||||||
| 600.00 | 103.55 | 107.50 | 105.53 | % | 0.18 | 0 | 0 | EST | |||||||
| 620.00 | 122.50 | 126.50 | 124.50 | % | 0.20 | 0 | 0 | EST | |||||||
| 640.00 | 141.60 | 146.00 | 143.80 | % | 0.22 | 0 | 0 | EST | |||||||
| 660.00 | 162.30 | 165.50 | 163.90 | % | 0.25 | 0 | 0 | EST | |||||||
| 680.00 | 180.75 | 185.50 | 183.13 | % | 0.27 | 0 | 0 | EST | |||||||
| 700.00 | 200.50 | 205.50 | 203.00 | % | 0.29 | 0 | 0 | EST | |||||||
| 720.00 | 220.75 | 225.50 | 223.13 | % | 0.31 | 0 | 0 | EST | |||||||
| 740.00 | 241.00 | 245.50 | 243.25 | % | 0.33 | 0 | 0 | EST | |||||||
| 760.00 | 261.00 | 265.50 | 263.25 | % | 0.35 | 0 | 0 | EST | |||||||
| 780.00 | 281.00 | 285.50 | 283.25 | % | 0.36 | 0 | 0 | EST |