Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $279.97 as of 6/17/2026 7:10:56 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 | 203.90 | 211.50 | 207.70 | % | 2.77 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 80.00 | 198.85 | 206.50 | 202.68 | % | 2.53 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 85.00 | 194.00 | 201.50 | 197.75 | % | 2.33 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 90.00 | 188.95 | 196.50 | 192.73 | % | 2.14 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 95.00 | 184.05 | 191.55 | 187.80 | % | 1.98 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 100.00 | 178.65 | 186.55 | 182.60 | % | 1.83 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 105.00 | 174.00 | 181.55 | 177.78 | % | 1.69 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 110.00 | 168.55 | 176.55 | 172.55 | % | 1.57 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 115.00 | 163.90 | 171.55 | 167.73 | % | 1.46 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 120.00 | 159.05 | 166.55 | 162.80 | % | 1.36 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 125.00 | 153.85 | 161.60 | 157.73 | % | 1.26 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 130.00 | 148.50 | 156.60 | 152.55 | % | 1.17 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 135.00 | 144.15 | 151.60 | 147.88 | 162.40 | 0.00 | 0.00% | 1.10 | 0 | 8 | 2.70 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 4:00:13 PM EST |
| 140.00 | 139.15 | 145.55 | 142.35 | % | 1.02 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 145.00 | 134.15 | 141.65 | 137.90 | % | 0.95 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 150.00 | 129.45 | 136.65 | 133.05 | 115.17 | 0.00 | 0.00% | 0.89 | 0 | 70 | 2.36 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 4:00:13 PM EST |
| 155.00 | 124.20 | 131.55 | 127.88 | % | 0.83 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 160.00 | 119.30 | 126.45 | 122.88 | 121.69 | 0.00 | 0.00% | 0.77 | 0 | 32 | 1.85 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:13 PM EST |
| 165.00 | 113.10 | 121.70 | 117.40 | % | 0.71 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 170.00 | 109.30 | 116.70 | 113.00 | % | 0.66 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 175.00 | 104.05 | 111.70 | 107.88 | 106.70 | 0.00 | 0.00% | 0.62 | 0 | 70 | 1.60 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:13 PM EST |
| 180.00 | 98.30 | 105.20 | 101.75 | 95.35 | 0.00 | 0.00% | 0.57 | 0 | 88 | 1.44 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:13 PM EST |
| 185.00 | 94.15 | 101.75 | 97.95 | 83.28 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:13 PM EST |
| 190.00 | 88.60 | 96.75 | 92.68 | 93.70 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.63 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 4:00:13 PM EST |
| 195.00 | 84.40 | 91.80 | 88.10 | 65.91 | 0.00 | 0.00% | 0.45 | 0 | 48 | 1.26 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 4:00:13 PM EST |
| 200.00 | 79.20 | 84.55 | 81.88 | 81.68 | 0.00 | 0.00% | 0.41 | 0 | 45 | 1.18 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:13 PM EST |
| 205.00 | 74.15 | 81.85 | 78.00 | 75.03 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.32 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 4:00:13 PM EST |
| 210.00 | 69.70 | 75.15 | 72.43 | 70.56 | 0.00 | 0.00% | 0.34 | 0 | 23 | 1.06 | 1.00 | 0.00 | -0.02 | 6/16/2026 | 6/17/2026 4:00:13 PM EST |
| 215.00 | 64.75 | 70.20 | 67.48 | 49.35 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.00 | 1.00 | 0.00 | -0.03 | 6/11/2026 | 6/17/2026 4:00:13 PM EST |
| 220.00 | 59.80 | 65.05 | 62.43 | 61.85 | 0.00 | 0.00% | 0.28 | 0 | 30 | 1.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:13 PM EST |
| 225.00 | 54.85 | 60.35 | 57.60 | 73.05 | 0.00 | 0.00% | 0.26 | 0 | 41 | 0.89 | 0.99 | 0.00 | -0.05 | 6/2/2026 | 6/17/2026 4:00:13 PM EST |
| 230.00 | 49.95 | 55.45 | 52.70 | 49.74 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.90 | 0.99 | 0.00 | -0.02 | 6/16/2026 | 6/17/2026 4:00:13 PM EST |
| 235.00 | 45.10 | 50.65 | 47.88 | 45.85 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.83 | 0.97 | 0.00 | -0.05 | 6/16/2026 | 6/17/2026 4:00:13 PM EST |
| 240.00 | 40.35 | 45.90 | 43.13 | 43.02 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.80 | 0.95 | 0.00 | -0.08 | 6/12/2026 | 6/17/2026 4:00:13 PM EST |
| 245.00 | 35.65 | 41.25 | 38.45 | 33.30 | 0.00 | 0.00% | 0.16 | 0 | 151 | 0.75 | 0.92 | 0.01 | -0.11 | 6/16/2026 | 6/17/2026 4:00:13 PM EST |
| 250.00 | 31.25 | 36.80 | 34.03 | 34.81 | 0.00 | 0.00% | 0.14 | 0 | 86 | 0.72 | 0.89 | 0.01 | -0.15 | 6/15/2026 | 6/17/2026 4:00:13 PM EST |
| 255.00 | 26.85 | 32.50 | 29.68 | 31.00 | 0.00 | 0.00% | 0.12 | 0 | 86 | 0.69 | 0.85 | 0.01 | -0.19 | 6/15/2026 | 6/17/2026 4:00:13 PM EST |
| 257.50 | 25.05 | 30.65 | 27.85 | 24.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | 0.83 | 0.01 | -0.21 | 6/16/2026 | 6/17/2026 4:00:13 PM EST |
| 260.00 | 24.55 | 27.95 | 26.25 | 26.24 | +2.56 | +10.82% | 0.10 | 23 | 39 | 0.53 | 0.80 | 0.01 | -0.23 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 262.50 | 23.05 | 25.10 | 24.08 | 22.50 | +0.53 | +2.42% | 0.09 | 3 | 1 | 0.54 | 0.78 | 0.01 | -0.25 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 265.00 | 21.15 | 23.15 | 22.15 | 18.33 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.54 | 0.75 | 0.01 | -0.27 | 6/15/2026 | 6/17/2026 4:00:13 PM EST |
| 267.50 | 19.35 | 21.30 | 20.33 | 20.72 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.53 | 0.72 | 0.01 | -0.29 | 6/15/2026 | 6/17/2026 4:00:13 PM EST |
| 270.00 | 17.55 | 19.50 | 18.53 | 18.50 | +2.50 | +15.63% | 0.07 | 9 | 89 | 0.53 | 0.69 | 0.01 | -0.30 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 272.50 | 16.05 | 17.75 | 16.90 | 15.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | 0.65 | 0.01 | -0.32 | 6/16/2026 | 6/17/2026 4:00:13 PM EST |
| 275.00 | 14.70 | 16.10 | 15.40 | 15.00 | +1.42 | +10.46% | 0.06 | 10 | 234 | 0.52 | 0.62 | 0.01 | -0.33 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 277.50 | 13.15 | 14.60 | 13.88 | 12.74 | +0.74 | +6.17% | 0.05 | 32 | 16 | 0.52 | 0.58 | 0.01 | -0.33 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 280.00 | 11.75 | 13.15 | 12.45 | 11.60 | +0.60 | +5.46% | 0.04 | 20 | 178 | 0.51 | 0.54 | 0.01 | -0.34 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 282.50 | 10.50 | 11.85 | 11.18 | 11.32 | +1.55 | +15.87% | 0.04 | 131 | 786 | 0.51 | 0.51 | 0.01 | -0.34 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 285.00 | 9.30 | 10.60 | 9.95 | 10.10 | +2.12 | +26.57% | 0.03 | 101 | 868 | 0.50 | 0.47 | 0.01 | -0.34 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 287.50 | 8.20 | 9.50 | 8.85 | 8.40 | +0.70 | +9.10% | 0.03 | 43 | 3 | 0.50 | 0.43 | 0.01 | -0.34 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 290.00 | 7.20 | 8.50 | 7.85 | 7.01 | +0.96 | +15.87% | 0.03 | 4 | 160 | 0.50 | 0.40 | 0.01 | -0.34 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 292.50 | 6.30 | 7.55 | 6.93 | 6.70 | +0.80 | +13.56% | 0.02 | 1 | 14 | 0.50 | 0.36 | 0.01 | -0.33 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 295.00 | 5.50 | 6.70 | 6.10 | 6.21 | +1.46 | +30.74% | 0.02 | 21 | 115 | 0.50 | 0.33 | 0.01 | -0.32 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 297.50 | 4.75 | 5.95 | 5.35 | 5.23 | +0.73 | +16.23% | 0.02 | 27 | 2 | 0.50 | 0.30 | 0.01 | -0.31 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 300.00 | 4.25 | 5.20 | 4.73 | 4.95 | +1.50 | +43.48% | 0.02 | 108 | 190 | 0.50 | 0.27 | 0.01 | -0.30 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 302.50 | 3.55 | 4.60 | 4.08 | 4.42 | % | 0.01 | 11 | 0 | 0.49 | 0.24 | 0.01 | -0.28 | 6/17/2026 | 6/17/2026 4:00:13 PM EST | |
| 305.00 | 3.05 | 4.15 | 3.60 | 3.25 | +0.50 | +18.19% | 0.01 | 8 | 66 | 0.50 | 0.22 | 0.01 | -0.27 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 310.00 | 2.21 | 3.15 | 2.68 | 2.50 | +0.41 | +19.62% | 0.01 | 3 | 54 | 0.49 | 0.18 | 0.01 | -0.24 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 315.00 | 1.54 | 2.31 | 1.93 | 1.90 | -0.40 | -17.40% | 0.01 | 4 | 105 | 0.49 | 0.14 | 0.01 | -0.20 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 320.00 | 1.09 | 1.98 | 1.54 | 1.30 | +0.02 | +1.57% | 0.00 | 12 | 148 | 0.50 | 0.11 | 0.01 | -0.17 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 325.00 | 0.75 | 1.37 | 1.06 | 1.00 | +0.06 | +6.39% | 0.00 | 2 | 10 | 0.49 | 0.08 | 0.01 | -0.14 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 330.00 | 0.50 | 1.19 | 0.85 | 0.83 | +0.16 | +23.89% | 0.00 | 42 | 233 | 0.50 | 0.06 | 0.00 | -0.12 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 335.00 | 0.32 | 1.13 | 0.73 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.52 | 0.05 | 0.00 | -0.09 | 6/15/2026 | 6/17/2026 4:00:13 PM EST |
| 340.00 | 0.00 | 1.67 | 0.84 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.66 | 0.03 | 0.00 | -0.08 | 6/10/2026 | 6/17/2026 4:00:13 PM EST |
| 345.00 | 0.00 | 2.10 | 1.05 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.02 | 0.00 | -0.06 | 6/8/2026 | 6/17/2026 4:00:13 PM EST |
| 350.00 | 0.12 | 0.30 | 0.21 | 0.20 | -0.31 | -60.79% | 0.00 | 3 | 98 | 0.51 | 0.02 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 360.00 | 0.00 | 0.98 | 0.49 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 1,029 | 0.72 | 0.01 | 0.00 | -0.02 | 6/10/2026 | 6/17/2026 4:00:13 PM EST |
| 370.00 | 0.00 | 1.14 | 0.57 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.81 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/17/2026 4:00:13 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.00 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 4:00:13 PM EST |
| 390.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 33 | 205 | 0.74 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 400.00 | 0.00 | 0.40 | 0.20 | 0.11 | +0.07 | +175.00% | 0.00 | 1 | 19 | 0.75 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 410.00 | 0.00 | 0.94 | 0.47 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:13 PM EST |
| 420.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 430.00 | 0.00 | 2.69 | 1.35 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 4:00:13 PM EST |
| 440.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 450.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 460.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.88 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:13 PM EST |
| 470.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 480.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 490.00 | 0.00 | 1.82 | 0.91 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 4:00:13 PM EST |
| 500.00 | 0.00 | 0.33 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.22 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:13 PM EST |
| 510.00 | 0.00 | 1.02 | 0.51 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 4:00:13 PM EST |
| 520.00 | 0.00 | 0.81 | 0.41 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 4:00:13 PM EST |
| 530.00 | 0.00 | 0.80 | 0.40 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 4:00:13 PM EST |
| 540.00 | 0.00 | 1.67 | 0.84 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 4:00:13 PM EST |
| 550.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 560.00 | 0.00 | 2.48 | 1.24 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 4:00:13 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 4:00:13 PM EST |
| 580.00 | 0.00 | 3.25 | 1.63 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.11 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 4:00:13 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 324 | 2.27 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 4:00:13 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 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.59 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.38 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 110.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 120.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 135.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 140.00 | 0.00 | 0.08 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.35 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:13 PM EST |
| 145.00 | 0.00 | 0.33 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 4:00:13 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 4:00:13 PM EST |
| 155.00 | 0.00 | 0.44 | 0.22 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 1.54 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 4:00:13 PM EST |
| 160.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.52 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:13 PM EST |
| 165.00 | 0.00 | 0.57 | 0.29 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 961 | 1.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 4:00:13 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 4:00:13 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.90 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 4:00:13 PM EST |
| 180.00 | 0.00 | 1.51 | 0.76 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.41 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:13 PM EST |
| 185.00 | 0.00 | 0.82 | 0.41 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.18 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 4:00:13 PM EST |
| 190.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.14 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:13 PM EST |
| 195.00 | 0.00 | 0.46 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.96 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:13 PM EST |
| 200.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.97 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:13 PM EST |
| 205.00 | 0.00 | 0.84 | 0.42 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.94 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/17/2026 4:00:13 PM EST |
| 210.00 | 0.00 | 0.83 | 0.42 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.88 | 0.00 | 0.00 | -0.02 | 6/11/2026 | 6/17/2026 4:00:13 PM EST |
| 215.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.84 | 0.00 | 0.00 | -0.03 | 6/15/2026 | 6/17/2026 4:00:13 PM EST |
| 220.00 | 0.06 | 0.89 | 0.48 | 0.24 | +0.07 | +41.18% | 0.00 | 99 | 122 | 0.64 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 225.00 | 0.00 | 1.51 | 0.76 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.83 | -0.01 | 0.00 | -0.05 | 6/15/2026 | 6/17/2026 4:00:13 PM EST |
| 230.00 | 0.05 | 1.46 | 0.76 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.50 | -0.01 | 0.00 | -0.02 | 6/16/2026 | 6/17/2026 4:00:13 PM EST |
| 235.00 | 0.01 | 1.28 | 0.65 | 0.58 | -0.12 | -17.15% | 0.00 | 3 | 97 | 0.48 | -0.03 | 0.00 | -0.05 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 240.00 | 0.40 | 1.13 | 0.77 | 0.83 | +0.01 | +1.22% | 0.00 | 2 | 77 | 0.51 | -0.05 | 0.00 | -0.08 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 245.00 | 0.72 | 1.50 | 1.11 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.50 | -0.08 | 0.01 | -0.11 | 6/16/2026 | 6/17/2026 4:00:13 PM EST |
| 250.00 | 1.35 | 2.03 | 1.69 | 1.75 | +0.09 | +5.43% | 0.01 | 6 | 190 | 0.51 | -0.11 | 0.01 | -0.15 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 255.00 | 1.82 | 2.71 | 2.27 | 2.26 | -0.10 | -4.24% | 0.01 | 3 | 86 | 0.49 | -0.15 | 0.01 | -0.19 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 257.50 | 2.05 | 3.15 | 2.60 | 2.53 | -0.18 | -6.65% | 0.01 | 4 | 8 | 0.48 | -0.17 | 0.01 | -0.21 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 260.00 | 2.88 | 3.55 | 3.22 | 3.50 | -0.01 | -0.29% | 0.01 | 7 | 137 | 0.49 | -0.20 | 0.01 | -0.23 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 262.50 | 2.95 | 4.25 | 3.60 | 3.65 | % | 0.01 | 1 | 0 | 0.48 | -0.22 | 0.01 | -0.25 | 6/17/2026 | 6/17/2026 4:00:13 PM EST | |
| 265.00 | 3.65 | 4.50 | 4.08 | 4.35 | 0.00 | 0.00% | 0.02 | 58 | 67 | 0.47 | -0.25 | 0.01 | -0.27 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 267.50 | 4.30 | 5.55 | 4.93 | 4.76 | +0.01 | +0.22% | 0.02 | 1 | 9 | 0.47 | -0.28 | 0.01 | -0.29 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 270.00 | 5.10 | 6.15 | 5.63 | 5.15 | -1.17 | -18.52% | 0.02 | 8,334 | 85 | 0.47 | -0.31 | 0.01 | -0.30 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 272.50 | 5.95 | 7.10 | 6.53 | % | 0.02 | 0 | 0 | 0.47 | -0.35 | 0.01 | -0.32 | 6/17/2026 4:00:13 PM EST | |||
| 275.00 | 6.85 | 7.90 | 7.38 | 7.97 | -0.03 | -0.38% | 0.03 | 53 | 56 | 0.46 | -0.38 | 0.01 | -0.33 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 277.50 | 7.85 | 9.20 | 8.53 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.46 | -0.42 | 0.01 | -0.33 | 6/16/2026 | 6/17/2026 4:00:13 PM EST |
| 280.00 | 9.00 | 10.15 | 9.58 | 9.75 | -0.41 | -4.04% | 0.03 | 115 | 254 | 0.46 | -0.46 | 0.01 | -0.34 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 282.50 | 10.25 | 11.50 | 10.88 | 10.25 | +0.45 | +4.60% | 0.04 | 1 | 18 | 0.46 | -0.49 | 0.01 | -0.34 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 285.00 | 11.15 | 12.95 | 12.05 | 12.85 | -0.27 | -2.06% | 0.04 | 1 | 31 | 0.45 | -0.53 | 0.01 | -0.34 | 6/17/2026 | 6/17/2026 4:00:13 PM EST |
| 287.50 | 12.45 | 14.45 | 13.45 | % | 0.05 | 0 | 0 | 0.44 | -0.57 | 0.01 | -0.34 | 6/17/2026 4:00:13 PM EST | |||
| 290.00 | 13.90 | 15.90 | 14.90 | 16.05 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.44 | -0.60 | 0.01 | -0.34 | 6/16/2026 | 6/17/2026 4:00:13 PM EST |
| 292.50 | 15.45 | 17.45 | 16.45 | % | 0.06 | 0 | 0 | 0.43 | -0.64 | 0.01 | -0.33 | 6/17/2026 4:00:13 PM EST | |||
| 295.00 | 17.15 | 19.30 | 18.23 | 26.50 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.43 | -0.67 | 0.01 | -0.32 | 6/12/2026 | 6/17/2026 4:00:13 PM EST |
| 297.50 | 18.75 | 21.20 | 19.98 | % | 0.07 | 0 | 0 | 0.43 | -0.70 | 0.01 | -0.31 | 6/17/2026 4:00:13 PM EST | |||
| 300.00 | 20.50 | 23.15 | 21.83 | 20.54 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.42 | -0.73 | 0.01 | -0.30 | 6/15/2026 | 6/17/2026 4:00:13 PM EST |
| 302.50 | 22.50 | 24.70 | 23.60 | % | 0.08 | 0 | 0 | 0.41 | -0.76 | 0.01 | -0.28 | 6/17/2026 4:00:13 PM EST | |||
| 305.00 | 24.40 | 27.00 | 25.70 | 46.80 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.41 | -0.78 | 0.01 | -0.27 | 6/10/2026 | 6/17/2026 4:00:13 PM EST |
| 310.00 | 27.00 | 32.95 | 29.98 | 32.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | -0.82 | 0.01 | -0.24 | 6/2/2026 | 6/17/2026 4:00:13 PM EST |
| 315.00 | 31.45 | 37.35 | 34.40 | 42.35 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.66 | -0.86 | 0.01 | -0.20 | 6/5/2026 | 6/17/2026 4:00:13 PM EST |
| 320.00 | 36.70 | 42.15 | 39.43 | 46.80 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.72 | -0.89 | 0.01 | -0.17 | 6/5/2026 | 6/17/2026 4:00:13 PM EST |
| 325.00 | 40.95 | 46.55 | 43.75 | 42.76 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.75 | -0.92 | 0.01 | -0.14 | 6/15/2026 | 6/17/2026 4:00:13 PM EST |
| 330.00 | 45.95 | 51.25 | 48.60 | 48.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.77 | -0.94 | 0.00 | -0.12 | 6/2/2026 | 6/17/2026 4:00:13 PM EST |
| 335.00 | 50.80 | 56.10 | 53.45 | 51.10 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.79 | -0.95 | 0.00 | -0.09 | 6/2/2026 | 6/17/2026 4:00:13 PM EST |
| 340.00 | 53.75 | 61.35 | 57.55 | 56.25 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.91 | -0.97 | 0.00 | -0.08 | 6/2/2026 | 6/17/2026 4:00:13 PM EST |
| 345.00 | 60.40 | 65.85 | 63.13 | % | 0.18 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.06 | 6/17/2026 4:00:13 PM EST | |||
| 350.00 | 63.60 | 71.75 | 67.68 | 74.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.95 | -0.98 | 0.00 | -0.04 | 6/3/2026 | 6/17/2026 4:00:13 PM EST |
| 360.00 | 75.35 | 80.80 | 78.08 | 84.61 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.02 | 6/5/2026 | 6/17/2026 4:00:13 PM EST |
| 370.00 | 84.60 | 92.20 | 88.40 | 102.19 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 5/29/2026 | 6/17/2026 4:00:13 PM EST |
| 380.00 | 94.20 | 100.75 | 97.48 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 6/17/2026 4:00:13 PM EST | |||
| 390.00 | 104.25 | 110.75 | 107.50 | % | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 400.00 | 114.15 | 120.75 | 117.45 | 123.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 4:00:13 PM EST |
| 410.00 | 124.25 | 130.75 | 127.50 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 420.00 | 133.60 | 140.75 | 137.18 | % | 0.33 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 430.00 | 143.95 | 150.75 | 147.35 | % | 0.34 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 440.00 | 154.85 | 160.75 | 157.80 | % | 0.36 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 450.00 | 164.20 | 170.75 | 167.48 | % | 0.37 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 460.00 | 175.20 | 180.75 | 177.98 | % | 0.39 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 470.00 | 184.25 | 190.75 | 187.50 | % | 0.40 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 480.00 | 193.60 | 200.75 | 197.18 | % | 0.41 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 490.00 | 204.00 | 210.75 | 207.38 | % | 0.42 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 500.00 | 214.20 | 220.75 | 217.48 | % | 0.43 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 510.00 | 224.40 | 230.75 | 227.58 | % | 0.45 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 520.00 | 234.50 | 240.75 | 237.63 | 228.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 4:00:13 PM EST |
| 530.00 | 245.35 | 250.75 | 248.05 | 239.75 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 4:00:13 PM EST |
| 540.00 | 255.30 | 260.75 | 258.03 | % | 0.48 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 550.00 | 263.60 | 270.75 | 267.18 | % | 0.49 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 560.00 | 274.25 | 280.75 | 277.50 | % | 0.50 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 570.00 | 284.40 | 290.75 | 287.58 | % | 0.50 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 580.00 | 293.60 | 300.75 | 297.18 | % | 0.51 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST | |||
| 590.00 | 303.60 | 310.75 | 307.18 | % | 0.52 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:13 PM EST |