Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $314.15 as of 7/29/2026 9:25:07 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 | 235.80 | 243.15 | 239.48 | % | 3.19 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 80.00 | 230.55 | 238.25 | 234.40 | % | 2.93 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 85.00 | 226.70 | 233.35 | 230.03 | % | 2.71 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 90.00 | 221.70 | 227.05 | 224.38 | % | 2.49 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 95.00 | 216.70 | 223.15 | 219.93 | % | 2.32 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 100.00 | 211.70 | 218.20 | 214.95 | % | 2.15 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 105.00 | 206.00 | 213.40 | 209.70 | % | 2.00 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 110.00 | 200.60 | 208.25 | 204.43 | % | 1.86 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 115.00 | 196.00 | 203.30 | 199.65 | % | 1.74 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 120.00 | 190.65 | 198.25 | 194.45 | % | 1.62 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 125.00 | 186.75 | 193.25 | 190.00 | % | 1.52 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 130.00 | 180.65 | 188.30 | 184.48 | % | 1.42 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 135.00 | 176.80 | 183.15 | 179.98 | % | 1.33 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 140.00 | 171.85 | 178.30 | 175.08 | % | 1.25 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 145.00 | 165.80 | 173.25 | 169.53 | % | 1.17 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 150.00 | 161.85 | 167.20 | 164.53 | % | 1.10 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 155.00 | 155.80 | 162.95 | 159.38 | % | 1.03 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 160.00 | 151.15 | 157.75 | 154.45 | % | 0.97 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 165.00 | 146.35 | 153.50 | 149.93 | % | 0.91 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 170.00 | 141.95 | 148.30 | 145.13 | % | 0.85 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 175.00 | 136.20 | 142.90 | 139.55 | % | 0.80 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 180.00 | 130.85 | 138.45 | 134.65 | % | 0.75 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 185.00 | 125.85 | 133.20 | 129.53 | % | 0.70 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 190.00 | 122.05 | 127.40 | 124.73 | % | 0.66 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 195.00 | 116.30 | 123.40 | 119.85 | % | 0.61 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 200.00 | 111.10 | 118.65 | 114.88 | 157.27 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 4:00:09 PM EST |
| 205.00 | 106.15 | 113.75 | 109.95 | % | 0.54 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 210.00 | 102.15 | 108.50 | 105.33 | % | 0.50 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 215.00 | 96.55 | 103.20 | 99.88 | 100.91 | -10.80 | -9.67% | 0.46 | 1 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 220.00 | 92.25 | 98.40 | 95.33 | % | 0.43 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 225.00 | 86.15 | 93.75 | 89.95 | % | 0.40 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 7/29/2026 4:00:09 PM EST | |||
| 230.00 | 82.40 | 88.90 | 85.65 | 105.91 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.26 | 0.99 | 0.00 | -0.02 | 7/22/2026 | 7/29/2026 4:00:09 PM EST |
| 235.00 | 76.85 | 84.00 | 80.43 | 76.65 | % | 0.34 | 3 | 0 | 1.20 | 0.99 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:09 PM EST | |
| 240.00 | 72.65 | 78.15 | 75.40 | 96.40 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.14 | 0.98 | 0.00 | -0.05 | 7/22/2026 | 7/29/2026 4:00:09 PM EST |
| 245.00 | 66.45 | 74.40 | 70.43 | % | 0.29 | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.08 | 7/29/2026 4:00:09 PM EST | |||
| 250.00 | 63.05 | 69.55 | 66.30 | 76.88 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.05 | 0.96 | 0.00 | -0.11 | 7/24/2026 | 7/29/2026 4:00:09 PM EST |
| 255.00 | 57.15 | 64.20 | 60.68 | 103.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.96 | 0.94 | 0.00 | -0.14 | 7/6/2026 | 7/29/2026 4:00:09 PM EST |
| 260.00 | 52.50 | 60.25 | 56.38 | 69.77 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.95 | 0.92 | 0.00 | -0.18 | 7/10/2026 | 7/29/2026 4:00:09 PM EST |
| 265.00 | 48.60 | 55.00 | 51.80 | 49.60 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.84 | 0.90 | 0.00 | -0.22 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 270.00 | 44.85 | 50.40 | 47.63 | 60.60 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.84 | 0.88 | 0.00 | -0.26 | 7/10/2026 | 7/29/2026 4:00:09 PM EST |
| 275.00 | 40.60 | 46.15 | 43.38 | 88.52 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.62 | 0.85 | 0.01 | -0.30 | 7/17/2026 | 7/29/2026 4:00:09 PM EST |
| 280.00 | 35.00 | 43.15 | 39.08 | 49.37 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.65 | 0.82 | 0.01 | -0.34 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 285.00 | 33.00 | 37.50 | 35.25 | 45.37 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.66 | 0.78 | 0.01 | -0.38 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 290.00 | 29.45 | 33.75 | 31.60 | 72.00 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.67 | 0.74 | 0.01 | -0.42 | 7/20/2026 | 7/29/2026 4:00:09 PM EST |
| 295.00 | 26.05 | 30.20 | 28.13 | 48.13 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.66 | 0.70 | 0.01 | -0.45 | 7/22/2026 | 7/29/2026 4:00:09 PM EST |
| 300.00 | 22.95 | 26.80 | 24.88 | 25.12 | -16.83 | -40.12% | 0.08 | 1 | 22 | 0.66 | 0.66 | 0.01 | -0.47 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 302.50 | 21.85 | 25.20 | 23.53 | % | 0.08 | 0 | 0 | 0.66 | 0.64 | 0.01 | -0.49 | 7/29/2026 4:00:09 PM EST | |||
| 305.00 | 20.20 | 23.60 | 21.90 | 21.74 | -5.26 | -19.49% | 0.07 | 1 | 1 | 0.66 | 0.61 | 0.01 | -0.50 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 307.50 | 18.65 | 22.10 | 20.38 | 28.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.65 | 0.59 | 0.01 | -0.50 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 310.00 | 17.40 | 20.70 | 19.05 | 24.69 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.65 | 0.57 | 0.01 | -0.51 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 312.50 | 16.05 | 19.35 | 17.70 | 16.55 | -0.45 | -2.65% | 0.06 | 1 | 2 | 0.65 | 0.54 | 0.01 | -0.51 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 315.00 | 14.90 | 18.05 | 16.48 | 14.90 | -9.41 | -38.71% | 0.05 | 2 | 11 | 0.64 | 0.52 | 0.01 | -0.52 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 317.50 | 13.70 | 16.85 | 15.28 | 14.30 | -6.00 | -29.56% | 0.05 | 4 | 2 | 0.64 | 0.49 | 0.01 | -0.51 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 320.00 | 12.55 | 15.65 | 14.10 | 14.52 | -2.48 | -14.59% | 0.04 | 3 | 59 | 0.64 | 0.47 | 0.01 | -0.51 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 322.50 | 11.65 | 14.60 | 13.13 | 13.42 | -4.18 | -23.75% | 0.04 | 1 | 1 | 0.64 | 0.45 | 0.01 | -0.51 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 325.00 | 10.70 | 13.55 | 12.13 | 12.55 | -0.47 | -3.61% | 0.04 | 3 | 38 | 0.64 | 0.42 | 0.01 | -0.51 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 327.50 | 9.65 | 12.60 | 11.13 | 12.49 | -3.31 | -20.95% | 0.03 | 1 | 1 | 0.63 | 0.40 | 0.01 | -0.50 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 330.00 | 9.15 | 11.65 | 10.40 | 10.88 | -2.97 | -21.45% | 0.03 | 2 | 49 | 0.64 | 0.38 | 0.01 | -0.49 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 332.50 | 8.05 | 10.80 | 9.43 | 10.33 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.63 | 0.36 | 0.01 | -0.48 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 335.00 | 7.85 | 9.90 | 8.88 | 9.15 | -2.15 | -19.03% | 0.03 | 322 | 43 | 0.64 | 0.34 | 0.01 | -0.47 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 337.50 | 7.00 | 9.10 | 8.05 | 8.40 | -0.60 | -6.67% | 0.02 | 20 | 1 | 0.64 | 0.32 | 0.01 | -0.46 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 340.00 | 6.40 | 8.50 | 7.45 | 9.07 | -0.50 | -5.23% | 0.02 | 1 | 64 | 0.64 | 0.30 | 0.01 | -0.45 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 342.50 | 6.20 | 7.70 | 6.95 | 6.90 | % | 0.02 | 4 | 0 | 0.64 | 0.28 | 0.01 | -0.43 | 7/29/2026 | 7/29/2026 4:00:09 PM EST | |
| 345.00 | 5.00 | 7.15 | 6.08 | 5.50 | -2.00 | -26.67% | 0.02 | 177 | 76 | 0.63 | 0.26 | 0.01 | -0.42 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 347.50 | 4.35 | 6.50 | 5.43 | 5.60 | % | 0.02 | 20 | 0 | 0.62 | 0.24 | 0.01 | -0.40 | 7/29/2026 | 7/29/2026 4:00:09 PM EST | |
| 350.00 | 3.85 | 6.15 | 5.00 | 5.47 | -1.69 | -23.61% | 0.01 | 133 | 78 | 0.62 | 0.22 | 0.01 | -0.39 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 355.00 | 2.99 | 5.25 | 4.12 | 4.63 | -0.76 | -14.10% | 0.01 | 79 | 60 | 0.62 | 0.19 | 0.01 | -0.36 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 360.00 | 3.05 | 4.30 | 3.68 | 3.36 | -1.24 | -26.96% | 0.01 | 15 | 174 | 0.64 | 0.16 | 0.01 | -0.32 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 365.00 | 1.74 | 3.45 | 2.60 | 2.85 | -1.00 | -25.98% | 0.01 | 18 | 312 | 0.61 | 0.14 | 0.01 | -0.29 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 370.00 | 1.30 | 3.20 | 2.25 | 2.46 | -0.89 | -26.57% | 0.01 | 6 | 239 | 0.62 | 0.12 | 0.00 | -0.26 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 375.00 | 1.09 | 2.41 | 1.75 | 1.70 | -0.50 | -22.73% | 0.00 | 59 | 126 | 0.62 | 0.10 | 0.00 | -0.23 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 380.00 | 0.71 | 2.35 | 1.53 | 1.67 | -0.63 | -27.40% | 0.00 | 6 | 63 | 0.62 | 0.08 | 0.00 | -0.20 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 385.00 | 0.51 | 2.03 | 1.27 | 1.34 | -0.33 | -19.76% | 0.00 | 3 | 33 | 0.62 | 0.07 | 0.00 | -0.17 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 390.00 | 0.23 | 1.82 | 1.03 | 1.08 | -0.11 | -9.25% | 0.00 | 1 | 44 | 0.61 | 0.06 | 0.00 | -0.15 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 395.00 | 0.14 | 1.65 | 0.90 | 1.02 | -0.83 | -44.87% | 0.00 | 1 | 34 | 0.61 | 0.05 | 0.00 | -0.13 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 400.00 | 0.47 | 1.87 | 1.17 | 0.97 | +0.02 | +2.11% | 0.00 | 7 | 388 | 0.71 | 0.04 | 0.00 | -0.11 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 405.00 | 0.00 | 2.82 | 1.41 | 0.73 | -0.09 | -10.98% | 0.00 | 1 | 39 | 0.88 | 0.03 | 0.00 | -0.09 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 410.00 | 0.02 | 4.60 | 2.31 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.75 | 0.02 | 0.00 | -0.08 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 415.00 | 0.00 | 2.51 | 1.26 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.94 | 0.02 | 0.00 | -0.06 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 420.00 | 0.00 | 2.50 | 1.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.96 | 0.02 | 0.00 | -0.05 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 425.00 | 0.00 | 4.45 | 2.23 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.01 | 0.00 | -0.04 | 7/21/2026 | 7/29/2026 4:00:09 PM EST |
| 430.00 | 0.00 | 2.54 | 1.27 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.99 | 0.01 | 0.00 | -0.03 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 440.00 | 0.00 | 4.40 | 2.20 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.10 | 0.01 | 0.00 | -0.02 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 450.00 | 0.00 | 3.05 | 1.53 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.16 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 460.00 | 0.00 | 4.35 | 2.18 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.34 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 470.00 | 0.00 | 1.32 | 0.66 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.08 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/29/2026 4:00:09 PM EST |
| 480.00 | 0.00 | 3.10 | 1.55 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.31 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:09 PM EST |
| 490.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 500.00 | 0.00 | 3.15 | 1.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:09 PM EST |
| 510.00 | 0.00 | 2.21 | 1.11 | 1.18 | +0.64 | +118.52% | 0.00 | 20 | 593 | 1.31 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 520.00 | 0.00 | 1.60 | 0.80 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 530.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.54 | -0.46 | -46.00% | 0.00 | 20 | 52 | 1.72 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 550.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:09 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.75 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 100.00 | 0.01 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 449 | 2.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 256 | 2.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 331 | 2.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 157 | 2.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.73 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.82 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.74 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 140.00 | 0.01 | 0.24 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 303 | 1.57 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 150.00 | 0.01 | 0.44 | 0.23 | 0.18 | +0.13 | +260.00% | 0.00 | 11 | 628 | 1.39 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.04 | -40.00% | 0.00 | 10 | 240 | 1.44 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 160.00 | 0.01 | 0.55 | 0.28 | 0.07 | -0.15 | -68.19% | 0.00 | 91 | 217 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 165.00 | 0.05 | 0.13 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 44 | 93 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.26 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 175.00 | 0.01 | 0.39 | 0.20 | 0.07 | -0.04 | -36.37% | 0.00 | 26 | 373 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 180.00 | 0.01 | 0.93 | 0.47 | 0.25 | +0.18 | +257.15% | 0.00 | 22 | 93 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 185.00 | 0.01 | 0.21 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 159 | 367 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 0.24 | 0.12 | 0.10 | -0.15 | -60.00% | 0.00 | 13 | 504 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 195.00 | 0.01 | 0.17 | 0.09 | 0.09 | -0.14 | -60.87% | 0.00 | 168 | 313 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 0.22 | 0.11 | 0.14 | -0.01 | -6.67% | 0.00 | 8 | 498 | 0.97 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 205.00 | 0.00 | 0.31 | 0.16 | 0.13 | -0.01 | -7.15% | 0.00 | 2 | 342 | 0.97 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 0.37 | 0.19 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.94 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 215.00 | 0.01 | 1.45 | 0.73 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.85 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 220.00 | 0.01 | 1.39 | 0.70 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.80 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:09 PM EST |
| 225.00 | 0.01 | 3.50 | 1.76 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 230.00 | 0.01 | 2.85 | 1.43 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 7/29/2026 4:00:09 PM EST |
| 235.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.03 | 7/29/2026 4:00:09 PM EST | |||
| 240.00 | 0.00 | 2.70 | 1.35 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | -0.02 | 0.00 | -0.05 | 7/16/2026 | 7/29/2026 4:00:09 PM EST |
| 245.00 | 0.01 | 3.90 | 1.96 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.76 | -0.03 | 0.00 | -0.08 | 7/17/2026 | 7/29/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 2.62 | 1.31 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.88 | -0.04 | 0.00 | -0.11 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 255.00 | 0.43 | 2.06 | 1.25 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.66 | -0.06 | 0.00 | -0.14 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 260.00 | 0.80 | 2.35 | 1.58 | 1.75 | +0.22 | +14.38% | 0.01 | 6 | 51 | 0.65 | -0.08 | 0.00 | -0.18 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 265.00 | 1.49 | 2.98 | 2.24 | 1.84 | +0.22 | +13.58% | 0.01 | 29 | 54 | 0.67 | -0.10 | 0.00 | -0.22 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 270.00 | 1.80 | 3.50 | 2.65 | 2.40 | -0.17 | -6.62% | 0.01 | 2 | 68 | 0.65 | -0.12 | 0.00 | -0.26 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 275.00 | 2.49 | 4.70 | 3.60 | 3.10 | +0.09 | +2.99% | 0.01 | 8 | 120 | 0.65 | -0.15 | 0.01 | -0.30 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 280.00 | 3.40 | 5.70 | 4.55 | 3.75 | -0.19 | -4.83% | 0.02 | 3 | 306 | 0.65 | -0.18 | 0.01 | -0.34 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 285.00 | 4.90 | 6.90 | 5.90 | 5.76 | +0.85 | +17.32% | 0.02 | 7 | 79 | 0.66 | -0.22 | 0.01 | -0.38 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 290.00 | 5.85 | 8.15 | 7.00 | 6.90 | +0.70 | +11.29% | 0.02 | 12 | 97 | 0.65 | -0.26 | 0.01 | -0.42 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 295.00 | 7.85 | 9.85 | 8.85 | 8.99 | -0.80 | -8.18% | 0.03 | 1 | 75 | 0.66 | -0.30 | 0.01 | -0.45 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 300.00 | 9.20 | 11.20 | 10.20 | 10.76 | +2.01 | +22.98% | 0.03 | 5 | 217 | 0.65 | -0.34 | 0.01 | -0.47 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 302.50 | 10.55 | 12.30 | 11.43 | 10.75 | % | 0.04 | 1 | 0 | 0.64 | -0.36 | 0.01 | -0.49 | 7/29/2026 | 7/29/2026 4:00:09 PM EST | |
| 305.00 | 11.55 | 13.45 | 12.50 | 12.82 | +1.96 | +18.05% | 0.04 | 17 | 182 | 0.65 | -0.39 | 0.01 | -0.50 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 307.50 | 11.65 | 14.70 | 13.18 | 12.70 | +3.24 | +34.25% | 0.04 | 9 | 1 | 0.63 | -0.41 | 0.01 | -0.50 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 310.00 | 12.75 | 15.90 | 14.33 | 14.86 | +2.76 | +22.81% | 0.05 | 19 | 140 | 0.63 | -0.43 | 0.01 | -0.51 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 312.50 | 13.95 | 17.20 | 15.58 | 15.93 | +2.80 | +21.33% | 0.05 | 9 | 6 | 0.63 | -0.46 | 0.01 | -0.51 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 315.00 | 15.15 | 18.50 | 16.83 | 15.60 | +0.85 | +5.77% | 0.05 | 7 | 295 | 0.63 | -0.48 | 0.01 | -0.52 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 317.50 | 16.45 | 19.85 | 18.15 | 19.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.62 | -0.51 | 0.01 | -0.51 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 320.00 | 17.70 | 21.30 | 19.50 | 18.67 | +2.27 | +13.85% | 0.06 | 4 | 97 | 0.62 | -0.53 | 0.01 | -0.51 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 322.50 | 19.40 | 22.45 | 20.93 | 23.21 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.62 | -0.55 | 0.01 | -0.51 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 325.00 | 20.95 | 23.80 | 22.38 | 23.75 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.61 | -0.58 | 0.01 | -0.51 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 327.50 | 22.60 | 25.90 | 24.25 | 26.33 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.63 | -0.60 | 0.01 | -0.50 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 330.00 | 24.30 | 27.05 | 25.68 | 26.05 | +6.49 | +33.18% | 0.08 | 11 | 49 | 0.62 | -0.62 | 0.01 | -0.49 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 332.50 | 26.00 | 29.40 | 27.70 | 26.21 | % | 0.08 | 1 | 0 | 0.63 | -0.64 | 0.01 | -0.48 | 7/29/2026 | 7/29/2026 4:00:09 PM EST | |
| 335.00 | 26.80 | 31.20 | 29.00 | 19.00 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.61 | -0.66 | 0.01 | -0.47 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 337.50 | 28.50 | 33.10 | 30.80 | % | 0.09 | 0 | 0 | 0.61 | -0.68 | 0.01 | -0.46 | 7/29/2026 4:00:09 PM EST | |||
| 340.00 | 30.20 | 35.00 | 32.60 | 35.50 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.61 | -0.70 | 0.01 | -0.45 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 342.50 | 32.05 | 36.95 | 34.50 | % | 0.10 | 0 | 0 | 0.60 | -0.72 | 0.01 | -0.43 | 7/29/2026 4:00:09 PM EST | |||
| 345.00 | 33.95 | 38.90 | 36.43 | 29.65 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.60 | -0.74 | 0.01 | -0.42 | 7/24/2026 | 7/29/2026 4:00:09 PM EST |
| 347.50 | 35.85 | 40.95 | 38.40 | % | 0.11 | 0 | 0 | 0.59 | -0.76 | 0.01 | -0.40 | 7/29/2026 4:00:09 PM EST | |||
| 350.00 | 37.80 | 43.00 | 40.40 | 40.20 | -0.35 | -0.87% | 0.12 | 6 | 65 | 0.59 | -0.78 | 0.01 | -0.39 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 355.00 | 41.70 | 47.30 | 44.50 | 45.40 | +5.74 | +14.48% | 0.13 | 1 | 91 | 0.57 | -0.81 | 0.01 | -0.36 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 360.00 | 46.00 | 51.55 | 48.78 | 42.90 | 0.00 | 0.00% | 0.14 | 0 | 71 | 0.57 | -0.84 | 0.01 | -0.32 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 365.00 | 50.35 | 55.90 | 53.13 | 39.96 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.83 | -0.86 | 0.01 | -0.29 | 7/22/2026 | 7/29/2026 4:00:09 PM EST |
| 370.00 | 54.85 | 60.40 | 57.63 | 28.05 | 0.00 | 0.00% | 0.16 | 0 | 62 | 0.86 | -0.88 | 0.00 | -0.26 | 7/20/2026 | 7/29/2026 4:00:09 PM EST |
| 375.00 | 60.05 | 66.05 | 63.05 | 55.25 | 0.00 | 0.00% | 0.17 | 0 | 45 | 0.86 | -0.90 | 0.00 | -0.23 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 380.00 | 62.75 | 70.75 | 66.75 | 57.05 | 0.00 | 0.00% | 0.18 | 0 | 47 | 0.89 | -0.92 | 0.00 | -0.20 | 7/24/2026 | 7/29/2026 4:00:09 PM EST |
| 385.00 | 68.80 | 75.25 | 72.03 | 61.10 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.91 | -0.93 | 0.00 | -0.17 | 7/24/2026 | 7/29/2026 4:00:09 PM EST |
| 390.00 | 73.65 | 80.30 | 76.98 | 45.60 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.93 | -0.94 | 0.00 | -0.15 | 7/17/2026 | 7/29/2026 4:00:09 PM EST |
| 395.00 | 78.45 | 84.75 | 81.60 | 75.45 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.95 | -0.95 | 0.00 | -0.13 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 400.00 | 83.35 | 89.85 | 86.60 | 75.25 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.99 | -0.96 | 0.00 | -0.11 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 405.00 | 87.60 | 94.65 | 91.13 | 80.45 | 0.00 | 0.00% | 0.23 | 0 | 19 | 1.01 | -0.97 | 0.00 | -0.09 | 7/24/2026 | 7/29/2026 4:00:09 PM EST |
| 410.00 | 93.20 | 99.90 | 96.55 | 84.95 | 0.00 | 0.00% | 0.24 | 0 | 27 | 1.05 | -0.98 | 0.00 | -0.08 | 7/24/2026 | 7/29/2026 4:00:09 PM EST |
| 415.00 | 98.15 | 103.60 | 100.88 | 91.65 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.08 | -0.98 | 0.00 | -0.06 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 420.00 | 102.30 | 109.65 | 105.98 | 100.55 | 0.00 | 0.00% | 0.25 | 0 | 23 | 1.11 | -0.98 | 0.00 | -0.05 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 425.00 | 107.25 | 114.60 | 110.93 | 100.95 | 0.00 | 0.00% | 0.26 | 0 | 24 | 1.14 | -0.99 | 0.00 | -0.04 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 430.00 | 111.85 | 119.45 | 115.65 | 103.55 | 0.00 | 0.00% | 0.27 | 0 | 61 | 1.16 | -0.99 | 0.00 | -0.03 | 7/24/2026 | 7/29/2026 4:00:09 PM EST |
| 440.00 | 122.25 | 129.80 | 126.03 | 115.75 | 0.00 | 0.00% | 0.29 | 0 | 24 | 1.23 | -0.99 | 0.00 | -0.02 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 450.00 | 132.25 | 139.60 | 135.93 | 125.55 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.29 | -1.00 | 0.00 | -0.01 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 460.00 | 142.25 | 149.80 | 146.03 | 133.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 7/29/2026 4:00:09 PM EST |
| 470.00 | 151.60 | 160.15 | 155.88 | 135.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 7/22/2026 | 7/29/2026 4:00:09 PM EST |
| 480.00 | 163.10 | 169.80 | 166.45 | 140.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:09 PM EST |
| 490.00 | 172.25 | 179.80 | 176.03 | 150.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:09 PM EST |
| 500.00 | 181.85 | 189.65 | 185.75 | % | 0.37 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 510.00 | 193.10 | 199.80 | 196.45 | 186.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 520.00 | 202.15 | 209.80 | 205.98 | 160.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:09 PM EST |
| 530.00 | 211.85 | 219.40 | 215.63 | % | 0.41 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 540.00 | 221.85 | 229.80 | 225.83 | % | 0.42 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:09 PM EST | |||
| 550.00 | 233.10 | 239.35 | 236.23 | 226.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/29/2026 4:00:09 PM EST |