Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $239.30 as of 5/20/2026 6:56:34 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 | 169.65 | 175.00 | 172.33 | % | 2.30 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 80.00 | 164.65 | 170.00 | 167.33 | % | 2.09 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 85.00 | 159.70 | 165.20 | 162.45 | % | 1.91 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 90.00 | 154.70 | 160.00 | 157.35 | % | 1.75 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 95.00 | 149.75 | 155.00 | 152.38 | 80.30 | 0.00 | 0.00% | 1.60 | 0 | 87 | 3.18 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:02 PM EST |
| 100.00 | 144.50 | 150.20 | 147.35 | % | 1.47 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 105.00 | 139.55 | 145.00 | 142.28 | % | 1.36 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 110.00 | 134.55 | 140.20 | 137.38 | 73.50 | 0.00 | 0.00% | 1.25 | 0 | 119 | 2.78 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:02 PM EST |
| 115.00 | 129.55 | 135.00 | 132.28 | 82.05 | 0.00 | 0.00% | 1.15 | 0 | 31 | 2.60 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:02 PM EST |
| 120.00 | 124.80 | 130.10 | 127.45 | 112.03 | 0.00 | 0.00% | 1.06 | 0 | 4 | 2.49 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 125.00 | 119.80 | 125.10 | 122.45 | 58.30 | 0.00 | 0.00% | 0.98 | 0 | 6 | 2.37 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:02 PM EST |
| 130.00 | 114.80 | 120.15 | 117.48 | 113.15 | 0.00 | 0.00% | 0.90 | 0 | 3 | 2.26 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 135.00 | 109.80 | 115.15 | 112.48 | % | 0.83 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 140.00 | 104.85 | 110.15 | 107.50 | 45.07 | 0.00 | 0.00% | 0.77 | 0 | 10 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:02 PM EST |
| 145.00 | 99.60 | 105.20 | 102.40 | 49.65 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:02 PM EST |
| 150.00 | 94.90 | 100.20 | 97.55 | 63.03 | 0.00 | 0.00% | 0.65 | 0 | 17 | 1.83 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 155.00 | 89.90 | 95.25 | 92.58 | 64.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.74 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/20/2026 4:00:02 PM EST |
| 160.00 | 84.90 | 90.25 | 87.58 | 83.68 | 0.00 | 0.00% | 0.55 | 0 | 7 | 1.64 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 165.00 | 80.00 | 85.30 | 82.65 | 47.20 | 0.00 | 0.00% | 0.50 | 0 | 20 | 1.55 | 1.00 | 0.00 | -0.03 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 170.00 | 75.10 | 80.35 | 77.73 | 71.23 | 0.00 | 0.00% | 0.46 | 0 | 102 | 1.47 | 1.00 | 0.00 | -0.05 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 175.00 | 70.10 | 75.65 | 72.88 | 71.45 | 0.00 | 0.00% | 0.42 | 0 | 44 | 1.41 | 0.99 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 180.00 | 65.25 | 70.65 | 67.95 | 65.10 | -3.05 | -4.48% | 0.38 | 1 | 50 | 1.32 | 0.99 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 185.00 | 60.30 | 65.95 | 63.13 | 63.42 | +5.16 | +8.86% | 0.34 | 3 | 139 | 1.27 | 0.98 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 190.00 | 55.60 | 61.20 | 58.40 | 48.86 | -4.23 | -7.97% | 0.31 | 1 | 142 | 1.20 | 0.97 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 195.00 | 50.35 | 57.20 | 53.78 | 54.02 | +5.65 | +11.69% | 0.28 | 2 | 601 | 1.20 | 0.96 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 200.00 | 44.15 | 50.55 | 47.35 | 44.80 | +0.70 | +1.59% | 0.24 | 2 | 612 | 0.97 | 0.94 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 205.00 | 40.95 | 47.95 | 44.45 | 44.34 | +5.47 | +14.08% | 0.22 | 1 | 142 | 1.08 | 0.91 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 210.00 | 35.05 | 43.60 | 39.33 | 41.55 | +5.77 | +16.13% | 0.19 | 4 | 240 | 1.04 | 0.89 | 0.01 | -0.26 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 215.00 | 32.50 | 38.10 | 35.30 | 38.05 | +5.40 | +16.54% | 0.16 | 3 | 500 | 0.61 | 0.85 | 0.01 | -0.31 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 217.50 | 30.30 | 37.30 | 33.80 | 34.22 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.66 | 0.83 | 0.01 | -0.33 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 220.00 | 29.15 | 33.30 | 31.23 | 29.75 | +1.55 | +5.50% | 0.14 | 2 | 160 | 0.65 | 0.81 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 222.50 | 27.25 | 31.55 | 29.40 | % | 0.13 | 0 | 0 | 0.66 | 0.79 | 0.01 | -0.36 | 5/20/2026 4:00:02 PM EST | |||
| 225.00 | 25.45 | 28.40 | 26.93 | 27.27 | -1.06 | -3.75% | 0.12 | 7 | 129 | 0.63 | 0.77 | 0.01 | -0.38 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 227.50 | 23.55 | 26.80 | 25.18 | 24.98 | % | 0.11 | 4 | 0 | 0.63 | 0.75 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 230.00 | 22.25 | 24.40 | 23.33 | 24.05 | +3.05 | +14.53% | 0.10 | 6 | 237 | 0.63 | 0.72 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 232.50 | 20.45 | 24.50 | 22.48 | 22.80 | % | 0.10 | 9 | 0 | 0.67 | 0.70 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 235.00 | 18.85 | 21.20 | 20.03 | 18.25 | +0.91 | +5.25% | 0.09 | 15 | 253 | 0.63 | 0.67 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 237.50 | 17.50 | 21.10 | 19.30 | 18.30 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.67 | 0.64 | 0.01 | -0.45 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 240.00 | 17.15 | 18.30 | 17.73 | 18.18 | +2.58 | +16.54% | 0.07 | 62 | 204 | 0.66 | 0.62 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 242.50 | 14.85 | 17.70 | 16.28 | 14.68 | -1.99 | -11.94% | 0.07 | 92 | 2 | 0.66 | 0.59 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 245.00 | 14.40 | 15.50 | 14.95 | 15.35 | +3.57 | +30.31% | 0.06 | 151 | 81 | 0.66 | 0.56 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 247.50 | 13.10 | 14.80 | 13.95 | 14.77 | +3.77 | +34.28% | 0.06 | 131 | 22 | 0.67 | 0.53 | 0.01 | -0.47 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 250.00 | 12.00 | 13.40 | 12.70 | 13.33 | +3.33 | +33.30% | 0.05 | 223 | 298 | 0.66 | 0.50 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 252.50 | 11.00 | 12.20 | 11.60 | 11.65 | -1.00 | -7.91% | 0.05 | 1 | 3 | 0.66 | 0.48 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 255.00 | 10.00 | 11.55 | 10.78 | 11.22 | +2.37 | +26.78% | 0.04 | 8 | 42 | 0.67 | 0.45 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 257.50 | 9.10 | 10.35 | 9.73 | 9.90 | +1.90 | +23.75% | 0.04 | 10 | 3 | 0.67 | 0.42 | 0.01 | -0.45 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 260.00 | 8.35 | 9.05 | 8.70 | 9.05 | +1.63 | +21.97% | 0.03 | 47 | 378 | 0.68 | 0.39 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 262.50 | 7.45 | 8.70 | 8.08 | 8.45 | +1.95 | +30.00% | 0.03 | 3 | 7 | 0.67 | 0.37 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 265.00 | 6.70 | 8.00 | 7.35 | 7.48 | +1.97 | +35.76% | 0.03 | 24 | 49 | 0.67 | 0.34 | 0.01 | -0.42 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 270.00 | 5.30 | 6.60 | 5.95 | 6.05 | +1.28 | +26.84% | 0.02 | 45 | 58 | 0.67 | 0.30 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 275.00 | 4.30 | 5.40 | 4.85 | 4.86 | +0.71 | +17.11% | 0.02 | 203 | 73 | 0.67 | 0.25 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 280.00 | 3.40 | 4.45 | 3.93 | 4.00 | +1.10 | +37.94% | 0.01 | 7 | 37 | 0.67 | 0.21 | 0.01 | -0.33 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 285.00 | 2.75 | 3.70 | 3.23 | 3.42 | +0.57 | +20.00% | 0.01 | 6 | 31 | 0.68 | 0.18 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 290.00 | 1.98 | 3.70 | 2.84 | 2.54 | 0.00 | 0.00% | 0.01 | 16 | 82 | 0.70 | 0.15 | 0.01 | -0.26 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 300.00 | 1.15 | 2.00 | 1.58 | 1.90 | +0.39 | +25.83% | 0.01 | 16 | 93 | 0.67 | 0.10 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 310.00 | 0.43 | 1.70 | 1.07 | 1.05 | -0.03 | -2.78% | 0.00 | 1 | 3 | 0.68 | 0.07 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 320.00 | 0.01 | 2.24 | 1.13 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.04 | 0.00 | -0.10 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 330.00 | 0.01 | 4.85 | 2.43 | 0.57 | % | 0.01 | 20 | 0 | 0.84 | 0.03 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 340.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.30 | 0.02 | 0.00 | -0.04 | 5/20/2026 4:00:02 PM EST | |||
| 350.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 1.37 | 0.01 | 0.00 | -0.03 | 5/20/2026 4:00:02 PM EST | |||
| 360.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.44 | 0.01 | 0.00 | -0.02 | 5/20/2026 4:00:02 PM EST | |||
| 370.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 5/20/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.38 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 1.08 | 0.54 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 421 | 2.06 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.74 | 0.37 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.50 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.43 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.39 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:02 PM EST |
| 140.00 | 0.02 | 0.42 | 0.22 | 0.21 | -0.43 | -67.19% | 0.00 | 2 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 145.00 | 0.05 | 0.23 | 0.14 | 0.23 | +0.03 | +15.00% | 0.00 | 1 | 36 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:02 PM EST |
| 155.00 | 0.01 | 0.55 | 0.28 | 0.21 | -0.09 | -30.00% | 0.00 | 4 | 100 | 0.96 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 160.00 | 0.01 | 0.12 | 0.07 | 0.10 | -0.85 | -89.48% | 0.00 | 27 | 54 | 0.79 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 1.05 | 0.53 | 1.54 | +0.59 | +62.11% | 0.00 | 2 | 157 | 1.18 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.67 | 0.34 | 1.15 | +0.85 | +283.34% | 0.00 | 5 | 576 | 1.01 | 0.00 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 4.55 | 2.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 263 | 1.51 | -0.01 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 180.00 | 0.25 | 0.57 | 0.41 | 0.54 | +0.14 | +35.00% | 0.00 | 3 | 188 | 0.80 | -0.01 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 185.00 | 0.25 | 0.60 | 0.43 | 0.51 | -0.01 | -1.93% | 0.00 | 81 | 684 | 0.75 | -0.02 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 190.00 | 0.04 | 1.27 | 0.66 | 0.64 | -0.41 | -39.05% | 0.00 | 19 | 79 | 0.69 | -0.03 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 195.00 | 0.40 | 1.70 | 1.05 | 1.01 | -0.11 | -9.83% | 0.01 | 8 | 87 | 0.75 | -0.04 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 200.00 | 0.88 | 1.40 | 1.14 | 1.18 | -0.46 | -28.05% | 0.01 | 8 | 103 | 0.71 | -0.06 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 205.00 | 0.84 | 2.47 | 1.66 | 1.67 | -0.18 | -9.73% | 0.01 | 7 | 72 | 0.71 | -0.09 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 210.00 | 1.94 | 2.74 | 2.34 | 2.30 | -0.65 | -22.04% | 0.01 | 51 | 362 | 0.72 | -0.11 | 0.01 | -0.26 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 215.00 | 2.34 | 3.45 | 2.90 | 3.11 | -1.04 | -25.06% | 0.01 | 37 | 473 | 0.69 | -0.15 | 0.01 | -0.31 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 217.50 | 1.94 | 4.10 | 3.02 | 3.75 | -0.65 | -14.78% | 0.01 | 1 | 2 | 0.66 | -0.17 | 0.01 | -0.33 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 220.00 | 3.50 | 4.60 | 4.05 | 4.19 | -1.06 | -20.19% | 0.02 | 278 | 56 | 0.70 | -0.19 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 222.50 | 4.00 | 5.65 | 4.83 | 4.46 | -1.33 | -22.98% | 0.02 | 1 | 9 | 0.71 | -0.21 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 225.00 | 4.90 | 5.90 | 5.40 | 5.40 | -1.40 | -20.59% | 0.02 | 36 | 457 | 0.71 | -0.23 | 0.01 | -0.38 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 227.50 | 5.30 | 6.95 | 6.13 | 5.50 | % | 0.03 | 1 | 0 | 0.71 | -0.25 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 230.00 | 6.05 | 7.35 | 6.70 | 7.35 | -0.65 | -8.13% | 0.03 | 41 | 74 | 0.69 | -0.28 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 232.50 | 6.95 | 8.40 | 7.68 | % | 0.03 | 0 | 0 | 0.70 | -0.30 | 0.01 | -0.43 | 5/20/2026 4:00:02 PM EST | |||
| 235.00 | 7.70 | 9.75 | 8.73 | 8.12 | -0.73 | -8.25% | 0.04 | 10 | 79 | 0.71 | -0.33 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 237.50 | 8.60 | 10.35 | 9.48 | 8.86 | -0.77 | -8.00% | 0.04 | 1 | 1 | 0.69 | -0.36 | 0.01 | -0.45 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 240.00 | 9.80 | 11.65 | 10.73 | 10.70 | -1.49 | -12.23% | 0.04 | 10 | 72 | 0.70 | -0.38 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 242.50 | 10.70 | 12.55 | 11.63 | 11.95 | -2.62 | -17.99% | 0.05 | 21 | 1 | 0.69 | -0.41 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 245.00 | 11.70 | 14.00 | 12.85 | 12.10 | -2.86 | -19.12% | 0.05 | 24 | 57 | 0.69 | -0.44 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 247.50 | 13.25 | 15.00 | 14.13 | 13.55 | % | 0.06 | 6 | 0 | 0.69 | -0.47 | 0.01 | -0.47 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 250.00 | 14.15 | 16.70 | 15.43 | 15.55 | -2.63 | -14.47% | 0.06 | 6 | 47 | 0.69 | -0.50 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 252.50 | 15.80 | 17.80 | 16.80 | 19.47 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.69 | -0.52 | 0.01 | -0.46 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 255.00 | 16.75 | 19.55 | 18.15 | % | 0.07 | 0 | 0 | 0.68 | -0.55 | 0.01 | -0.46 | 5/20/2026 4:00:02 PM EST | |||
| 257.50 | 18.75 | 21.35 | 20.05 | % | 0.08 | 0 | 0 | 0.70 | -0.58 | 0.01 | -0.45 | 5/20/2026 4:00:02 PM EST | |||
| 260.00 | 19.90 | 22.55 | 21.23 | 24.60 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.67 | -0.61 | 0.01 | -0.44 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 262.50 | 21.20 | 25.35 | 23.28 | % | 0.09 | 0 | 0 | 0.69 | -0.63 | 0.01 | -0.43 | 5/20/2026 4:00:02 PM EST | |||
| 265.00 | 23.60 | 26.00 | 24.80 | 26.98 | -1.31 | -4.64% | 0.09 | 6 | 2 | 0.68 | -0.66 | 0.01 | -0.42 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 270.00 | 27.45 | 29.60 | 28.53 | 38.35 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.68 | -0.70 | 0.01 | -0.39 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 275.00 | 30.40 | 34.80 | 32.60 | % | 0.12 | 0 | 0 | 0.69 | -0.75 | 0.01 | -0.36 | 5/20/2026 4:00:02 PM EST | |||
| 280.00 | 34.50 | 39.20 | 36.85 | 37.45 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.69 | -0.79 | 0.01 | -0.33 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 285.00 | 37.35 | 44.15 | 40.75 | % | 0.14 | 0 | 0 | 0.89 | -0.82 | 0.01 | -0.29 | 5/20/2026 4:00:02 PM EST | |||
| 290.00 | 41.50 | 50.00 | 45.75 | 56.00 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.00 | -0.85 | 0.01 | -0.26 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 300.00 | 51.95 | 57.60 | 54.78 | % | 0.18 | 0 | 0 | 0.96 | -0.90 | 0.00 | -0.20 | 5/20/2026 4:00:02 PM EST | |||
| 310.00 | 61.05 | 66.60 | 63.83 | % | 0.21 | 0 | 0 | 0.97 | -0.93 | 0.00 | -0.14 | 5/20/2026 4:00:02 PM EST | |||
| 320.00 | 70.65 | 76.25 | 73.45 | % | 0.23 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.10 | 5/20/2026 4:00:02 PM EST | |||
| 330.00 | 80.45 | 86.05 | 83.25 | % | 0.25 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.07 | 5/20/2026 4:00:02 PM EST | |||
| 340.00 | 90.35 | 96.25 | 93.30 | % | 0.27 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.04 | 5/20/2026 4:00:02 PM EST | |||
| 350.00 | 100.05 | 106.20 | 103.13 | % | 0.29 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.03 | 5/20/2026 4:00:02 PM EST | |||
| 360.00 | 109.25 | 117.50 | 113.38 | % | 0.31 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.02 | 5/20/2026 4:00:02 PM EST | |||
| 370.00 | 120.25 | 126.15 | 123.20 | % | 0.33 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:02 PM EST |