Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $252.92 as of 5/22/2026 3:09:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 172.15 | 178.90 | 175.53 | 162.60 | 0.00 | 0.00% | 2.07 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 90.00 | 167.20 | 174.00 | 170.60 | 148.53 | 0.00 | 0.00% | 1.90 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:02 PM EST |
| 95.00 | 162.20 | 168.85 | 165.53 | 143.94 | 0.00 | 0.00% | 1.74 | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:02 PM EST |
| 100.00 | 157.25 | 163.85 | 160.55 | 157.04 | +18.43 | +13.30% | 1.61 | 1 | 33 | 1.54 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 105.00 | 152.30 | 159.10 | 155.70 | 139.50 | 0.00 | 0.00% | 1.48 | 0 | 365 | 1.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 110.00 | 147.35 | 154.95 | 151.15 | 67.63 | 0.00 | 0.00% | 1.37 | 0 | 31 | 1.53 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 4:00:02 PM EST |
| 115.00 | 142.40 | 149.20 | 145.80 | 45.90 | 0.00 | 0.00% | 1.27 | 0 | 6 | 1.37 | 1.00 | 0.00 | -0.01 | 3/31/2026 | 5/22/2026 4:00:02 PM EST |
| 120.00 | 137.45 | 143.95 | 140.70 | 139.41 | +65.41 | +88.40% | 1.17 | 1 | 42 | 1.28 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 125.00 | 133.35 | 138.70 | 136.03 | 112.00 | 0.00 | 0.00% | 1.09 | 0 | 11 | 1.18 | 1.00 | 0.00 | -0.02 | 5/14/2026 | 5/22/2026 4:00:02 PM EST |
| 130.00 | 127.55 | 134.25 | 130.90 | 79.83 | 0.00 | 0.00% | 1.01 | 0 | 125 | 1.19 | 1.00 | 0.00 | -0.02 | 5/11/2026 | 5/22/2026 4:00:02 PM EST |
| 135.00 | 122.60 | 130.40 | 126.50 | 75.02 | 0.00 | 0.00% | 0.94 | 0 | 70 | 1.24 | 1.00 | 0.00 | -0.02 | 5/11/2026 | 5/22/2026 4:00:02 PM EST |
| 140.00 | 117.65 | 125.45 | 121.55 | 112.00 | 0.00 | 0.00% | 0.87 | 0 | 104 | 1.19 | 0.99 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 145.00 | 112.75 | 120.55 | 116.65 | 98.89 | 0.00 | 0.00% | 0.80 | 0 | 45 | 1.14 | 0.99 | 0.00 | -0.03 | 5/19/2026 | 5/22/2026 4:00:02 PM EST |
| 150.00 | 107.80 | 114.55 | 111.18 | 100.45 | 0.00 | 0.00% | 0.74 | 0 | 242 | 1.00 | 0.99 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 155.00 | 102.65 | 109.55 | 106.10 | 90.87 | 0.00 | 0.00% | 0.68 | 0 | 357 | 0.95 | 0.98 | 0.00 | -0.04 | 5/18/2026 | 5/22/2026 4:00:02 PM EST |
| 160.00 | 98.10 | 104.10 | 101.10 | 99.29 | +12.19 | +14.00% | 0.63 | 1 | 291 | 0.86 | 0.98 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 165.00 | 94.50 | 98.65 | 96.58 | 96.00 | +12.10 | +14.43% | 0.59 | 3 | 385 | 0.77 | 0.97 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 170.00 | 88.40 | 93.70 | 91.05 | 86.75 | +5.21 | +6.39% | 0.54 | 21 | 866 | 0.73 | 0.97 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 175.00 | 85.05 | 89.10 | 87.08 | 83.60 | +5.46 | +6.99% | 0.50 | 8 | 734 | 0.72 | 0.96 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 180.00 | 80.30 | 84.25 | 82.28 | 80.18 | +6.20 | +8.39% | 0.46 | 20 | 1,113 | 0.69 | 0.95 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 185.00 | 73.90 | 80.30 | 77.10 | 77.00 | +8.47 | +12.36% | 0.42 | 5 | 744 | 0.72 | 0.94 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 190.00 | 70.30 | 75.80 | 73.05 | 72.92 | +9.62 | +15.20% | 0.38 | 8 | 993 | 0.71 | 0.92 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 195.00 | 64.55 | 72.70 | 68.63 | 67.89 | +8.03 | +13.42% | 0.35 | 5 | 237 | 0.76 | 0.91 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 200.00 | 63.30 | 65.90 | 64.60 | 64.26 | +8.26 | +14.75% | 0.32 | 64 | 1,281 | 0.56 | 0.89 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 210.00 | 53.40 | 57.85 | 55.63 | 54.57 | +7.07 | +14.89% | 0.26 | 85 | 1,413 | 0.52 | 0.86 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 220.00 | 45.75 | 49.00 | 47.38 | 47.50 | +7.70 | +19.35% | 0.22 | 96 | 3,684 | 0.53 | 0.81 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 230.00 | 39.25 | 41.10 | 40.18 | 39.46 | +5.46 | +16.06% | 0.17 | 71 | 1,489 | 0.53 | 0.76 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 240.00 | 31.65 | 34.70 | 33.18 | 33.15 | +5.75 | +20.99% | 0.14 | 137 | 1,508 | 0.55 | 0.70 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 250.00 | 26.80 | 27.95 | 27.38 | 27.35 | +5.25 | +23.76% | 0.11 | 293 | 668 | 0.53 | 0.63 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 250.00 | 367.50 | 372.00 | 369.75 | 134.90 | 0.00 | 0.00% | 1.48 | 0 | 1 | 3/30/2026 | EST | ||||
| 260.00 | 21.85 | 23.35 | 22.60 | 21.70 | +4.20 | +24.00% | 0.09 | 143 | 849 | 0.53 | 0.55 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 260.00 | 357.65 | 362.00 | 359.83 | 125.65 | 0.00 | 0.00% | 1.38 | 0 | 1 | 3/30/2026 | EST | ||||
| 270.00 | 17.50 | 18.20 | 17.85 | 17.85 | +4.05 | +29.35% | 0.07 | 426 | 299 | 0.52 | 0.48 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 270.00 | 347.65 | 352.00 | 349.83 | % | 1.30 | 0 | 0 | EST | |||||||
| 280.00 | 13.85 | 14.65 | 14.25 | 14.10 | +3.60 | +34.29% | 0.05 | 246 | 1,412 | 0.53 | 0.40 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 280.00 | 337.60 | 342.00 | 339.80 | % | 1.21 | 0 | 5 | EST | |||||||
| 290.00 | 328.00 | 332.00 | 330.00 | % | 1.14 | 0 | 0 | EST | |||||||
| 290.00 | 10.80 | 11.60 | 11.20 | 11.20 | +3.09 | +38.11% | 0.04 | 188 | 145 | 0.53 | 0.33 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 300.00 | 318.00 | 322.00 | 320.00 | % | 1.07 | 0 | 0 | EST | |||||||
| 300.00 | 8.50 | 9.25 | 8.88 | 8.50 | +2.15 | +33.86% | 0.03 | 84 | 630 | 0.53 | 0.28 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 310.00 | 308.00 | 312.50 | 310.25 | % | 1.00 | 0 | 0 | EST | |||||||
| 310.00 | 6.15 | 7.25 | 6.70 | 6.75 | +2.10 | +45.17% | 0.02 | 257 | 145 | 0.52 | 0.23 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 320.00 | 298.00 | 302.50 | 300.25 | % | 0.94 | 0 | 0 | EST | |||||||
| 320.00 | 4.80 | 5.70 | 5.25 | 5.18 | +1.28 | +32.83% | 0.02 | 13 | 32 | 0.53 | 0.19 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 330.00 | 288.25 | 292.50 | 290.38 | % | 0.88 | 0 | 6 | EST | |||||||
| 330.00 | 3.20 | 4.20 | 3.70 | 4.04 | +1.21 | +42.76% | 0.01 | 151 | 17 | 0.52 | 0.15 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 340.00 | 278.10 | 282.50 | 280.30 | % | 0.82 | 0 | 0 | EST | |||||||
| 340.00 | 2.65 | 3.80 | 3.23 | 3.18 | +1.41 | +79.67% | 0.01 | 6 | 15 | 0.54 | 0.12 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 350.00 | 268.50 | 272.50 | 270.50 | % | 0.77 | 0 | 0 | EST | |||||||
| 350.00 | 2.05 | 2.79 | 2.42 | 2.60 | +0.71 | +37.57% | 0.01 | 10 | 42 | 0.54 | 0.10 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 360.00 | 258.50 | 263.00 | 260.75 | % | 0.72 | 0 | 2 | EST | |||||||
| 360.00 | 0.60 | 2.48 | 1.54 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.08 | 0.00 | -0.08 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 370.00 | 248.50 | 253.00 | 250.75 | % | 0.68 | 0 | 0 | EST | |||||||
| 370.00 | 0.66 | 2.75 | 1.71 | % | 0.00 | 0 | 0 | 0.55 | 0.06 | 0.00 | -0.06 | 5/22/2026 4:00:02 PM EST | |||
| 380.00 | 238.70 | 243.00 | 240.85 | % | 0.63 | 0 | 0 | EST | |||||||
| 380.00 | 0.01 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.06 | 5/22/2026 4:00:02 PM EST | |||
| 390.00 | 229.00 | 233.00 | 231.00 | % | 0.59 | 0 | 0 | EST | |||||||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.80 | 0.03 | 0.00 | -0.04 | 5/22/2026 4:00:02 PM EST | |||
| 400.00 | 219.05 | 223.50 | 221.28 | % | 0.55 | 0 | 2 | EST | |||||||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.00 | -0.03 | 5/22/2026 4:00:02 PM EST | |||
| 410.00 | 209.50 | 213.50 | 211.50 | % | 0.52 | 0 | 0 | EST | |||||||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.02 | 5/22/2026 4:00:02 PM EST | |||
| 420.00 | 200.00 | 204.00 | 202.00 | 54.59 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5/4/2026 | EST | ||||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.90 | 0.02 | 0.00 | -0.02 | 5/22/2026 4:00:02 PM EST | |||
| 430.00 | 190.00 | 194.50 | 192.25 | % | 0.45 | 0 | 0 | EST | |||||||
| 430.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.02 | 5/22/2026 4:00:02 PM EST | |||
| 440.00 | 180.50 | 185.00 | 182.75 | % | 0.42 | 0 | 0 | EST | |||||||
| 440.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.00 | -0.01 | 5/22/2026 4:00:02 PM EST | |||
| 450.00 | 171.00 | 175.50 | 173.25 | % | 0.39 | 0 | 1 | EST | |||||||
| 450.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 5/22/2026 4:00:02 PM EST | |||
| 460.00 | 162.00 | 166.00 | 164.00 | % | 0.36 | 0 | 2 | EST | |||||||
| 460.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 5/22/2026 4:00:02 PM EST | |||
| 470.00 | 152.50 | 157.00 | 154.75 | % | 0.33 | 0 | 0 | EST | |||||||
| 470.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 5/22/2026 4:00:02 PM EST | |||
| 480.00 | 143.50 | 147.50 | 145.50 | % | 0.30 | 0 | 6 | EST | |||||||
| 480.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 490.00 | 134.50 | 139.00 | 136.75 | % | 0.28 | 0 | 1 | EST | |||||||
| 490.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 500.00 | 126.00 | 130.00 | 128.00 | % | 0.26 | 0 | 6 | EST | |||||||
| 500.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 510.00 | 117.50 | 121.50 | 119.50 | % | 0.23 | 0 | 1 | EST | |||||||
| 520.00 | 109.00 | 113.50 | 111.25 | % | 0.21 | 0 | 0 | EST | |||||||
| 530.00 | 101.00 | 105.50 | 103.25 | % | 0.19 | 0 | 18 | EST | |||||||
| 540.00 | 93.50 | 98.00 | 95.75 | % | 0.18 | 0 | 0 | EST | |||||||
| 550.00 | 86.00 | 90.50 | 88.25 | 1.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3/30/2026 | EST | ||||
| 560.00 | 79.00 | 83.50 | 81.25 | % | 0.15 | 0 | 0 | EST | |||||||
| 570.00 | 72.50 | 77.00 | 74.75 | % | 0.13 | 0 | 0 | EST | |||||||
| 580.00 | 66.00 | 70.50 | 68.25 | % | 0.12 | 0 | 0 | EST | |||||||
| 590.00 | 60.00 | 64.50 | 62.25 | % | 0.11 | 0 | 0 | EST | |||||||
| 600.00 | 54.00 | 59.00 | 56.50 | % | 0.09 | 0 | 0 | EST | |||||||
| 610.00 | 49.05 | 54.00 | 51.53 | % | 0.08 | 0 | 1 | EST | |||||||
| 620.00 | 44.00 | 49.00 | 46.50 | % | 0.07 | 0 | 0 | EST | |||||||
| 640.00 | 35.50 | 40.50 | 38.00 | % | 0.06 | 0 | 1 | EST | |||||||
| 660.00 | 28.00 | 33.00 | 30.50 | % | 0.05 | 0 | 1 | EST | |||||||
| 680.00 | 22.00 | 27.00 | 24.50 | % | 0.04 | 0 | 0 | EST | |||||||
| 700.00 | 17.00 | 22.00 | 19.50 | % | 0.03 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.89 | 0.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 3.10 | 1.55 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.85 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.38 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:02 PM EST |
| 100.00 | 0.01 | 2.75 | 1.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.20 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.51 | 0.26 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 624 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 1.26 | 0.63 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.26 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:02 PM EST |
| 115.00 | 0.05 | 2.88 | 1.47 | 0.08 | -0.14 | -63.64% | 0.01 | 1 | 92 | 1.10 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 2.94 | 1.47 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.37 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/22/2026 4:00:02 PM EST |
| 125.00 | 0.07 | 0.52 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,659 | 0.83 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,622 | 0.90 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 3.00 | 1.50 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 369 | 1.20 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 140.00 | 0.02 | 0.65 | 0.34 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,551 | 0.69 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 145.00 | 0.18 | 0.53 | 0.36 | 0.40 | +0.15 | +60.00% | 0.00 | 56 | 1,414 | 0.73 | -0.01 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 150.00 | 0.25 | 0.60 | 0.43 | 0.35 | -0.09 | -20.46% | 0.00 | 1 | 1,635 | 0.70 | -0.01 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 155.00 | 0.12 | 1.19 | 0.66 | 0.30 | -0.28 | -48.28% | 0.00 | 28 | 387 | 0.68 | -0.02 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 160.00 | 0.34 | 1.56 | 0.95 | 0.38 | -0.30 | -44.12% | 0.01 | 26 | 1,721 | 0.71 | -0.02 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 165.00 | 0.08 | 1.20 | 0.64 | 0.72 | -0.05 | -6.50% | 0.00 | 1 | 1,163 | 0.60 | -0.03 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 170.00 | 0.38 | 1.50 | 0.94 | 0.85 | -0.49 | -36.57% | 0.01 | 3 | 1,334 | 0.63 | -0.03 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 175.00 | 0.26 | 1.65 | 0.96 | 0.92 | -0.28 | -23.34% | 0.01 | 3 | 358 | 0.59 | -0.04 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 180.00 | 0.45 | 2.19 | 1.32 | 1.19 | -0.44 | -27.00% | 0.01 | 1 | 630 | 0.60 | -0.05 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 185.00 | 0.84 | 2.24 | 1.54 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 747 | 0.59 | -0.06 | 0.00 | -0.09 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 190.00 | 1.16 | 2.25 | 1.71 | 1.76 | -0.52 | -22.81% | 0.01 | 32 | 266 | 0.57 | -0.08 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 195.00 | 1.70 | 2.73 | 2.22 | 2.13 | -1.37 | -39.15% | 0.01 | 106 | 331 | 0.57 | -0.09 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 200.00 | 2.10 | 2.90 | 2.50 | 2.73 | -0.75 | -21.56% | 0.01 | 47 | 775 | 0.55 | -0.11 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 210.00 | 3.50 | 4.00 | 3.75 | 3.92 | -0.68 | -14.79% | 0.02 | 87 | 352 | 0.54 | -0.14 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 220.00 | 5.20 | 5.90 | 5.55 | 5.68 | -0.95 | -14.33% | 0.03 | 60 | 269 | 0.53 | -0.19 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 230.00 | 7.55 | 8.40 | 7.98 | 8.44 | -0.91 | -9.74% | 0.03 | 104 | 180 | 0.52 | -0.24 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 240.00 | 11.00 | 11.65 | 11.33 | 11.00 | -3.15 | -22.27% | 0.05 | 44 | 264 | 0.52 | -0.30 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 250.00 | 14.95 | 15.75 | 15.35 | 16.05 | -2.02 | -11.18% | 0.06 | 58 | 276 | 0.52 | -0.37 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3/30/2026 | EST | ||||
| 260.00 | 19.75 | 20.50 | 20.13 | 20.45 | -3.95 | -16.19% | 0.08 | 78 | 94 | 0.52 | -0.45 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 270.00 | 25.30 | 26.05 | 25.68 | 25.85 | -4.85 | -15.80% | 0.10 | 197 | 79 | 0.52 | -0.52 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 280.00 | 31.40 | 32.75 | 32.08 | 32.60 | -16.25 | -33.27% | 0.11 | 1 | 40 | 0.51 | -0.60 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 290.00 | 37.35 | 41.75 | 39.55 | % | 0.14 | 0 | 0 | 0.53 | -0.67 | 0.01 | -0.17 | 5/22/2026 4:00:02 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 300.00 | 44.70 | 49.35 | 47.03 | 58.53 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.52 | -0.72 | 0.01 | -0.16 | 5/19/2026 | 5/22/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 310.00 | 52.60 | 57.90 | 55.25 | % | 0.18 | 0 | 0 | 0.53 | -0.77 | 0.01 | -0.15 | 5/22/2026 4:00:02 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 320.00 | 60.75 | 67.70 | 64.23 | % | 0.20 | 0 | 0 | 0.54 | -0.81 | 0.01 | -0.13 | 5/22/2026 4:00:02 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 330.00 | 70.00 | 75.35 | 72.68 | % | 0.22 | 0 | 0 | 0.53 | -0.85 | 0.00 | -0.12 | 5/22/2026 4:00:02 PM EST | |||
| 340.00 | 78.75 | 85.75 | 82.25 | % | 0.24 | 0 | 0 | 0.72 | -0.88 | 0.00 | -0.10 | 5/22/2026 4:00:02 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 350.00 | 87.05 | 94.90 | 90.98 | 108.30 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.73 | -0.90 | 0.00 | -0.09 | 5/15/2026 | 5/22/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 360.00 | 98.60 | 104.25 | 101.43 | % | 0.28 | 0 | 0 | 0.75 | -0.92 | 0.00 | -0.08 | 5/22/2026 4:00:02 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 370.00 | 107.80 | 113.90 | 110.85 | 115.58 | % | 0.30 | 7 | 0 | 0.78 | -0.94 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:02 PM EST | |
| 380.00 | 118.20 | 123.45 | 120.83 | % | 0.32 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.06 | 5/22/2026 4:00:02 PM EST | |||
| 380.00 | 0.01 | 5.00 | 2.51 | % | 0.01 | 0 | 0 | EST | |||||||
| 390.00 | 127.65 | 132.70 | 130.18 | % | 0.33 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.04 | 5/22/2026 4:00:02 PM EST | |||
| 390.00 | 0.01 | 5.00 | 2.51 | % | 0.01 | 0 | 18 | EST | |||||||
| 400.00 | 137.35 | 143.45 | 140.40 | % | 0.35 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.03 | 5/22/2026 4:00:02 PM EST | |||
| 400.00 | 0.01 | 5.00 | 2.51 | % | 0.01 | 0 | 0 | EST | |||||||
| 410.00 | 146.85 | 153.35 | 150.10 | % | 0.37 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 5/22/2026 4:00:02 PM EST | |||
| 410.00 | 0.01 | 5.00 | 2.51 | % | 0.01 | 0 | 0 | EST | |||||||
| 420.00 | 156.50 | 163.30 | 159.90 | % | 0.38 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.02 | 5/22/2026 4:00:02 PM EST | |||
| 420.00 | 0.01 | 5.00 | 2.51 | % | 0.01 | 0 | 0 | EST | |||||||
| 430.00 | 165.00 | 173.35 | 169.18 | % | 0.39 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 5/22/2026 4:00:02 PM EST | |||
| 430.00 | 0.01 | 5.00 | 2.51 | % | 0.01 | 0 | 0 | EST | |||||||
| 440.00 | 175.15 | 183.25 | 179.20 | % | 0.41 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 5/22/2026 4:00:02 PM EST | |||
| 440.00 | 0.01 | 5.00 | 2.51 | % | 0.01 | 0 | 0 | EST | |||||||
| 450.00 | 186.25 | 193.25 | 189.75 | % | 0.42 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 5/22/2026 4:00:02 PM EST | |||
| 450.00 | 0.10 | 5.00 | 2.55 | % | 0.01 | 0 | 0 | EST | |||||||
| 460.00 | 196.80 | 203.25 | 200.03 | % | 0.43 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:02 PM EST | |||
| 460.00 | 0.60 | 5.50 | 3.05 | % | 0.01 | 0 | 0 | EST | |||||||
| 470.00 | 206.40 | 213.25 | 209.83 | % | 0.45 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:02 PM EST | |||
| 470.00 | 1.10 | 6.00 | 3.55 | % | 0.01 | 0 | 0 | EST | |||||||
| 480.00 | 216.45 | 223.25 | 219.85 | % | 0.46 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 480.00 | 2.10 | 7.00 | 4.55 | % | 0.01 | 0 | 0 | EST | |||||||
| 490.00 | 226.70 | 233.25 | 229.98 | % | 0.47 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 490.00 | 3.00 | 8.00 | 5.50 | % | 0.01 | 0 | 0 | EST | |||||||
| 500.00 | 236.45 | 243.25 | 239.85 | % | 0.48 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 500.00 | 4.50 | 9.00 | 6.75 | % | 0.01 | 0 | 0 | EST | |||||||
| 510.00 | 6.00 | 10.50 | 8.25 | % | 0.02 | 0 | 0 | EST | |||||||
| 520.00 | 7.50 | 12.50 | 10.00 | % | 0.02 | 0 | 0 | EST | |||||||
| 530.00 | 9.50 | 14.50 | 12.00 | % | 0.02 | 0 | 0 | EST | |||||||
| 540.00 | 12.00 | 16.50 | 14.25 | % | 0.03 | 0 | 0 | EST | |||||||
| 550.00 | 14.50 | 19.00 | 16.75 | % | 0.03 | 0 | 0 | EST | |||||||
| 560.00 | 17.50 | 22.00 | 19.75 | % | 0.04 | 0 | 0 | EST | |||||||
| 570.00 | 21.00 | 25.50 | 23.25 | % | 0.04 | 0 | 0 | EST | |||||||
| 580.00 | 24.50 | 29.00 | 26.75 | % | 0.05 | 0 | 0 | EST | |||||||
| 590.00 | 28.50 | 33.00 | 30.75 | % | 0.05 | 0 | 0 | EST | |||||||
| 600.00 | 32.50 | 37.50 | 35.00 | % | 0.06 | 0 | 0 | EST | |||||||
| 610.00 | 37.50 | 42.00 | 39.75 | % | 0.07 | 0 | 0 | EST | |||||||
| 620.00 | 42.50 | 47.50 | 45.00 | % | 0.07 | 0 | 0 | EST | |||||||
| 640.00 | 54.00 | 58.50 | 56.25 | % | 0.09 | 0 | 0 | EST | |||||||
| 660.00 | 66.50 | 71.00 | 68.75 | % | 0.10 | 0 | 0 | EST | |||||||
| 680.00 | 81.00 | 85.00 | 83.00 | % | 0.12 | 0 | 0 | EST | |||||||
| 700.00 | 96.50 | 100.00 | 98.25 | % | 0.14 | 0 | 0 | EST |