Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $339.90 as of 8/26/2026 3:34:57 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 | 260.30 | 267.90 | 264.10 | % | 3.52 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 80.00 | 255.35 | 262.90 | 259.13 | % | 3.24 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 85.00 | 250.35 | 257.90 | 254.13 | % | 2.99 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 90.00 | 245.35 | 253.15 | 249.25 | % | 2.77 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 95.00 | 240.35 | 248.15 | 244.25 | % | 2.57 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 100.00 | 235.35 | 243.15 | 239.25 | % | 2.39 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 105.00 | 230.40 | 238.15 | 234.28 | % | 2.23 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 110.00 | 225.40 | 233.20 | 229.30 | % | 2.08 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 115.00 | 220.55 | 228.00 | 224.28 | % | 1.95 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 120.00 | 215.35 | 223.20 | 219.28 | % | 1.83 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 125.00 | 210.45 | 218.20 | 214.33 | % | 1.71 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 130.00 | 205.45 | 213.25 | 209.35 | % | 1.61 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 135.00 | 201.45 | 208.25 | 204.85 | % | 1.52 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 140.00 | 195.50 | 203.05 | 199.28 | % | 1.42 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 145.00 | 190.50 | 198.30 | 194.40 | % | 1.34 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 150.00 | 186.50 | 193.30 | 189.90 | % | 1.27 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 155.00 | 180.55 | 188.30 | 184.43 | 241.09 | 0.00 | 0.00% | 1.19 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 4:00:01 PM EST |
| 160.00 | 175.55 | 183.15 | 179.35 | % | 1.12 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 165.00 | 170.55 | 178.35 | 174.45 | % | 1.06 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 170.00 | 165.60 | 173.15 | 169.38 | % | 1.00 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 175.00 | 160.60 | 168.20 | 164.40 | % | 0.94 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 180.00 | 155.55 | 163.40 | 159.48 | 179.18 | 0.00 | 0.00% | 0.89 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:01 PM EST |
| 185.00 | 150.65 | 158.20 | 154.43 | 173.96 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:01 PM EST |
| 190.00 | 145.65 | 153.25 | 149.45 | % | 0.79 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 195.00 | 140.70 | 148.25 | 144.48 | % | 0.74 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 200.00 | 135.65 | 143.50 | 139.58 | % | 0.70 | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 8/26/2026 4:00:01 PM EST | |||
| 205.00 | 130.75 | 138.30 | 134.53 | % | 0.66 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 210.00 | 126.75 | 133.35 | 130.05 | % | 0.62 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 215.00 | 120.80 | 128.40 | 124.60 | % | 0.58 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 8/26/2026 4:00:01 PM EST | |||
| 220.00 | 115.85 | 123.60 | 119.73 | % | 0.54 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 8/26/2026 4:00:01 PM EST | |||
| 225.00 | 110.85 | 118.45 | 114.65 | % | 0.51 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 8/26/2026 4:00:01 PM EST | |||
| 230.00 | 105.90 | 113.50 | 109.70 | 151.81 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.45 | 0.99 | 0.00 | -0.03 | 8/10/2026 | 8/26/2026 4:00:01 PM EST |
| 235.00 | 101.95 | 108.55 | 105.25 | 121.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.39 | 0.99 | 0.00 | -0.04 | 8/6/2026 | 8/26/2026 4:00:01 PM EST |
| 240.00 | 96.05 | 103.65 | 99.85 | 144.69 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.34 | 0.99 | 0.00 | -0.05 | 8/12/2026 | 8/26/2026 4:00:01 PM EST |
| 245.00 | 91.10 | 98.70 | 94.90 | % | 0.39 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.07 | 8/26/2026 4:00:01 PM EST | |||
| 250.00 | 86.20 | 93.80 | 90.00 | % | 0.36 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.09 | 8/26/2026 4:00:01 PM EST | |||
| 255.00 | 81.65 | 88.95 | 85.30 | % | 0.33 | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.12 | 8/26/2026 4:00:01 PM EST | |||
| 260.00 | 76.50 | 84.35 | 80.43 | % | 0.31 | 0 | 0 | 1.13 | 0.96 | 0.00 | -0.15 | 8/26/2026 4:00:01 PM EST | |||
| 265.00 | 71.75 | 79.35 | 75.55 | 96.77 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.09 | 0.95 | 0.00 | -0.18 | 8/19/2026 | 8/26/2026 4:00:01 PM EST |
| 270.00 | 67.05 | 74.65 | 70.85 | % | 0.26 | 0 | 0 | 1.05 | 0.94 | 0.00 | -0.21 | 8/26/2026 4:00:01 PM EST | |||
| 275.00 | 63.35 | 70.05 | 66.70 | % | 0.24 | 0 | 0 | 1.02 | 0.92 | 0.00 | -0.25 | 8/26/2026 4:00:01 PM EST | |||
| 280.00 | 57.90 | 65.55 | 61.73 | 72.75 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.99 | 0.90 | 0.00 | -0.28 | 8/20/2026 | 8/26/2026 4:00:01 PM EST |
| 285.00 | 53.25 | 61.45 | 57.35 | 87.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.98 | 0.88 | 0.00 | -0.32 | 8/18/2026 | 8/26/2026 4:00:01 PM EST |
| 290.00 | 49.00 | 57.25 | 53.13 | % | 0.18 | 0 | 0 | 0.95 | 0.86 | 0.00 | -0.36 | 8/26/2026 4:00:01 PM EST | |||
| 295.00 | 45.20 | 53.15 | 49.18 | % | 0.17 | 0 | 0 | 0.67 | 0.84 | 0.00 | -0.40 | 8/26/2026 4:00:01 PM EST | |||
| 300.00 | 41.00 | 49.25 | 45.13 | % | 0.15 | 0 | 0 | 0.69 | 0.81 | 0.01 | -0.44 | 8/26/2026 4:00:01 PM EST | |||
| 305.00 | 39.40 | 44.05 | 41.73 | 41.95 | -8.35 | -16.60% | 0.14 | 16 | 1 | 0.73 | 0.78 | 0.01 | -0.48 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 310.00 | 35.80 | 40.35 | 38.08 | 50.03 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.73 | 0.75 | 0.01 | -0.52 | 8/21/2026 | 8/26/2026 4:00:01 PM EST |
| 315.00 | 32.40 | 36.80 | 34.60 | 75.45 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.73 | 0.72 | 0.01 | -0.55 | 8/14/2026 | 8/26/2026 4:00:01 PM EST |
| 320.00 | 29.20 | 33.45 | 31.33 | 46.23 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.73 | 0.68 | 0.01 | -0.58 | 8/20/2026 | 8/26/2026 4:00:01 PM EST |
| 325.00 | 26.30 | 30.30 | 28.30 | 27.30 | -3.93 | -12.59% | 0.09 | 10 | 12 | 0.73 | 0.64 | 0.01 | -0.60 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 327.50 | 24.85 | 28.75 | 26.80 | 25.85 | % | 0.08 | 10 | 0 | 0.72 | 0.62 | 0.01 | -0.61 | 8/26/2026 | 8/26/2026 4:00:01 PM EST | |
| 330.00 | 23.45 | 27.30 | 25.38 | 26.48 | +0.06 | +0.23% | 0.08 | 62 | 13 | 0.72 | 0.61 | 0.01 | -0.62 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 332.50 | 22.15 | 25.90 | 24.03 | 23.36 | % | 0.07 | 4 | 0 | 0.72 | 0.59 | 0.01 | -0.63 | 8/26/2026 | 8/26/2026 4:00:01 PM EST | |
| 335.00 | 20.90 | 24.55 | 22.73 | 22.51 | -1.99 | -8.13% | 0.07 | 28 | 8 | 0.72 | 0.57 | 0.01 | -0.63 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 337.50 | 19.65 | 23.30 | 21.48 | 20.80 | -0.49 | -2.31% | 0.06 | 2 | 128 | 0.72 | 0.55 | 0.01 | -0.63 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 340.00 | 18.45 | 22.00 | 20.23 | 20.34 | -0.79 | -3.74% | 0.06 | 40 | 133 | 0.72 | 0.53 | 0.01 | -0.64 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 342.50 | 17.30 | 20.85 | 19.08 | 19.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.72 | 0.51 | 0.01 | -0.64 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 345.00 | 16.20 | 19.75 | 17.98 | 16.35 | -1.10 | -6.31% | 0.05 | 1 | 15 | 0.72 | 0.49 | 0.01 | -0.64 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 347.50 | 15.15 | 18.65 | 16.90 | 19.65 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.72 | 0.47 | 0.01 | -0.64 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 350.00 | 14.15 | 17.65 | 15.90 | 16.68 | +0.66 | +4.12% | 0.05 | 1 | 116 | 0.72 | 0.45 | 0.01 | -0.63 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 352.50 | 13.20 | 16.65 | 14.93 | 16.50 | -0.20 | -1.20% | 0.04 | 2 | 3 | 0.72 | 0.43 | 0.01 | -0.63 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 355.00 | 12.30 | 15.75 | 14.03 | 14.90 | +1.50 | +11.20% | 0.04 | 11 | 85 | 0.72 | 0.41 | 0.01 | -0.62 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 357.50 | 11.45 | 14.85 | 13.15 | 17.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.72 | 0.39 | 0.01 | -0.61 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 360.00 | 10.65 | 14.00 | 12.33 | 12.61 | +0.56 | +4.65% | 0.03 | 16 | 43 | 0.72 | 0.38 | 0.01 | -0.61 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 362.50 | 9.85 | 13.15 | 11.50 | 12.16 | % | 0.03 | 153 | 0 | 0.71 | 0.36 | 0.01 | -0.60 | 8/26/2026 | 8/26/2026 4:00:01 PM EST | |
| 365.00 | 9.15 | 12.40 | 10.78 | 10.48 | -4.67 | -30.83% | 0.03 | 4 | 12 | 0.71 | 0.34 | 0.01 | -0.58 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 367.50 | 8.45 | 11.65 | 10.05 | % | 0.03 | 0 | 0 | 0.71 | 0.32 | 0.01 | -0.57 | 8/26/2026 4:00:01 PM EST | |||
| 370.00 | 7.85 | 11.00 | 9.43 | 9.50 | +0.34 | +3.72% | 0.03 | 19 | 46 | 0.72 | 0.31 | 0.01 | -0.56 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 372.50 | 7.25 | 10.35 | 8.80 | 8.15 | -2.25 | -21.64% | 0.02 | 3 | 6 | 0.72 | 0.29 | 0.01 | -0.55 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 375.00 | 6.65 | 8.65 | 7.65 | 8.65 | -1.36 | -13.59% | 0.02 | 12 | 57 | 0.69 | 0.28 | 0.01 | -0.53 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 380.00 | 6.40 | 8.00 | 7.20 | 7.30 | -0.20 | -2.67% | 0.02 | 5 | 229 | 0.72 | 0.25 | 0.01 | -0.50 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 385.00 | 4.75 | 7.05 | 5.90 | 6.67 | -2.12 | -24.12% | 0.02 | 4 | 129 | 0.70 | 0.22 | 0.01 | -0.47 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 390.00 | 3.95 | 6.75 | 5.35 | 5.10 | -0.13 | -2.49% | 0.01 | 4 | 56 | 0.72 | 0.20 | 0.01 | -0.44 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 395.00 | 3.25 | 6.00 | 4.63 | 4.90 | +0.21 | +4.48% | 0.01 | 2 | 136 | 0.72 | 0.17 | 0.01 | -0.41 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 400.00 | 2.72 | 4.80 | 3.76 | 3.95 | -0.02 | -0.51% | 0.01 | 10 | 142 | 0.71 | 0.15 | 0.00 | -0.38 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 405.00 | 2.21 | 4.75 | 3.48 | 3.55 | -0.07 | -1.94% | 0.01 | 5 | 72 | 0.72 | 0.13 | 0.00 | -0.35 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 410.00 | 1.79 | 4.20 | 3.00 | 2.96 | -0.03 | -1.01% | 0.01 | 4 | 189 | 0.72 | 0.12 | 0.00 | -0.32 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 415.00 | 1.55 | 3.80 | 2.68 | 2.56 | -0.14 | -5.19% | 0.01 | 10 | 51 | 0.73 | 0.10 | 0.00 | -0.29 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 420.00 | 1.14 | 3.40 | 2.27 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.73 | 0.09 | 0.00 | -0.26 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 425.00 | 0.98 | 2.75 | 1.87 | 1.97 | -2.31 | -53.98% | 0.00 | 1 | 7 | 0.72 | 0.08 | 0.00 | -0.23 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 430.00 | 0.97 | 2.07 | 1.52 | 1.72 | -0.13 | -7.03% | 0.00 | 1 | 50 | 0.72 | 0.07 | 0.00 | -0.21 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 435.00 | 0.56 | 2.08 | 1.32 | 2.64 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | 0.06 | 0.00 | -0.19 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 440.00 | 0.44 | 1.87 | 1.16 | 1.31 | -0.14 | -9.66% | 0.00 | 2 | 84 | 0.72 | 0.05 | 0.00 | -0.17 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 445.00 | 0.44 | 2.11 | 1.28 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.76 | 0.04 | 0.00 | -0.15 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 450.00 | 0.19 | 3.60 | 1.90 | 2.23 | +1.13 | +102.73% | 0.00 | 5 | 75 | 0.80 | 0.04 | 0.00 | -0.13 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 455.00 | 0.00 | 4.55 | 2.28 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.11 | 0.03 | 0.00 | -0.11 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 460.00 | 0.01 | 3.30 | 1.66 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.76 | 0.03 | 0.00 | -0.10 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 470.00 | 0.01 | 4.70 | 2.36 | 0.51 | -0.52 | -50.49% | 0.01 | 9 | 27 | 0.85 | 0.02 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 480.00 | 0.01 | 3.25 | 1.63 | 0.44 | -0.32 | -42.11% | 0.00 | 1 | 8 | 0.84 | 0.01 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 490.00 | 0.10 | 2.25 | 1.18 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.90 | 0.01 | 0.00 | -0.04 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 4.25 | 2.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.33 | 0.01 | 0.00 | -0.03 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 2.62 | 1.31 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.23 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 3.30 | 1.65 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.34 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/26/2026 4:00:01 PM EST |
| 530.00 | 0.00 | 4.45 | 2.23 | 2.25 | +1.95 | +650.00% | 0.00 | 1 | 3 | 1.48 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 4.45 | 2.23 | 2.20 | +1.97 | +856.53% | 0.00 | 1 | 1 | 1.52 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 550.00 | 0.00 | 4.40 | 2.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:01 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 | 0.78 | 0.39 | 0.01 | 0.00 | 0.00% | 0.01 | 25 | 221 | 3.50 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 482 | 2.13 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.78 | 0.39 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 178 | 3.22 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 55 | 124 | 2.39 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 245 | 2.30 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.78 | 0.39 | 0.01 | -0.02 | -66.67% | 0.00 | 86 | 152 | 2.86 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.78 | 0.39 | 0.01 | -0.01 | -50.00% | 0.00 | 34 | 137 | 2.75 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 110.00 | 0.01 | 0.78 | 0.40 | 0.02 | +0.01 | +100.00% | 0.00 | 85 | 105 | 2.16 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.78 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 43 | 197 | 2.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.78 | 0.39 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 151 | 2.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.78 | 0.39 | 0.03 | 0.00 | 0.00% | 0.00 | 62 | 85 | 2.28 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 435 | 1.83 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.19 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.75 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.78 | 0.39 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.58 | 0.29 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 382 | 1.90 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.64 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 4.35 | 2.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 4:00:01 PM EST |
| 175.00 | 0.01 | 0.36 | 0.19 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.68 | 0.34 | 0.01 | % | 0.00 | 2 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST | |
| 185.00 | 0.01 | 0.50 | 0.26 | 0.07 | % | 0.00 | 2 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST | |
| 190.00 | 0.00 | 0.43 | 0.22 | 0.03 | % | 0.00 | 2 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST | |
| 195.00 | 0.00 | 4.40 | 2.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 4.40 | 2.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.91 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/26/2026 4:00:01 PM EST |
| 205.00 | 0.01 | 4.30 | 2.16 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.30 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 4:00:01 PM EST |
| 210.00 | 0.01 | 0.54 | 0.28 | 0.01 | -0.32 | -96.97% | 0.00 | 40 | 54 | 0.95 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 215.00 | 0.01 | 0.70 | 0.36 | 0.15 | +0.02 | +15.39% | 0.00 | 50 | 100 | 0.93 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 220.00 | 0.01 | 0.62 | 0.32 | 0.23 | +0.16 | +228.58% | 0.00 | 2 | 18 | 0.87 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 225.00 | 0.01 | 0.65 | 0.33 | 0.24 | -0.02 | -7.70% | 0.00 | 2 | 5 | 0.84 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 230.00 | 0.01 | 0.67 | 0.34 | 0.26 | 0.00 | 0.00% | 0.00 | 92 | 206 | 0.80 | -0.01 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 235.00 | 0.08 | 0.77 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 2 | 6 | 0.84 | -0.01 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 240.00 | 0.01 | 1.23 | 0.62 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | -0.01 | 0.00 | -0.05 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 245.00 | 0.01 | 1.33 | 0.67 | 0.45 | +0.02 | +4.66% | 0.00 | 4 | 44 | 0.74 | -0.02 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 250.00 | 0.01 | 2.05 | 1.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.75 | -0.02 | 0.00 | -0.09 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 255.00 | 0.01 | 3.65 | 1.83 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.79 | -0.03 | 0.00 | -0.12 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 260.00 | 0.06 | 1.30 | 0.68 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | -0.04 | 0.00 | -0.15 | 8/19/2026 | 8/26/2026 4:00:01 PM EST |
| 265.00 | 0.21 | 2.16 | 1.19 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.71 | -0.05 | 0.00 | -0.18 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 270.00 | 0.91 | 2.35 | 1.63 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.75 | -0.06 | 0.00 | -0.21 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 275.00 | 1.13 | 2.95 | 2.04 | 1.79 | -0.15 | -7.74% | 0.01 | 20 | 49 | 0.75 | -0.08 | 0.00 | -0.25 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 280.00 | 1.99 | 2.52 | 2.26 | 2.40 | -0.09 | -3.62% | 0.01 | 12 | 17 | 0.72 | -0.10 | 0.00 | -0.28 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 285.00 | 1.73 | 4.20 | 2.97 | 3.10 | +0.10 | +3.34% | 0.01 | 1 | 126 | 0.72 | -0.12 | 0.00 | -0.32 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 290.00 | 2.38 | 5.00 | 3.69 | 3.75 | +0.04 | +1.08% | 0.01 | 4 | 18 | 0.72 | -0.14 | 0.00 | -0.36 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 295.00 | 3.15 | 5.00 | 4.08 | 4.75 | +0.20 | +4.40% | 0.01 | 5 | 14 | 0.69 | -0.16 | 0.00 | -0.40 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 300.00 | 4.80 | 6.80 | 5.80 | 5.53 | +0.03 | +0.55% | 0.02 | 36 | 52 | 0.73 | -0.19 | 0.01 | -0.44 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 305.00 | 6.15 | 7.30 | 6.73 | 6.26 | -0.54 | -7.95% | 0.02 | 3 | 55 | 0.72 | -0.22 | 0.01 | -0.48 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 310.00 | 7.10 | 9.70 | 8.40 | 8.50 | +0.35 | +4.30% | 0.03 | 31 | 142 | 0.73 | -0.25 | 0.01 | -0.52 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 315.00 | 8.70 | 11.30 | 10.00 | 9.50 | +0.10 | +1.07% | 0.03 | 124 | 156 | 0.73 | -0.28 | 0.01 | -0.55 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 320.00 | 10.10 | 13.10 | 11.60 | 11.91 | +0.94 | +8.57% | 0.04 | 1 | 218 | 0.72 | -0.32 | 0.01 | -0.58 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 325.00 | 12.15 | 15.10 | 13.63 | 13.07 | -1.68 | -11.39% | 0.04 | 121 | 44 | 0.73 | -0.36 | 0.01 | -0.60 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 327.50 | 13.05 | 16.15 | 14.60 | 14.75 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.72 | -0.38 | 0.01 | -0.61 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 330.00 | 14.15 | 17.30 | 15.73 | 15.85 | +0.27 | +1.74% | 0.05 | 37 | 71 | 0.72 | -0.39 | 0.01 | -0.62 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 332.50 | 14.60 | 18.45 | 16.53 | 16.94 | +0.79 | +4.90% | 0.05 | 20 | 1 | 0.71 | -0.41 | 0.01 | -0.63 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 335.00 | 16.25 | 19.65 | 17.95 | 18.07 | +0.01 | +0.06% | 0.05 | 30 | 47 | 0.72 | -0.43 | 0.01 | -0.63 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 337.50 | 17.30 | 20.95 | 19.13 | 19.12 | -0.13 | -0.68% | 0.06 | 42 | 36 | 0.72 | -0.45 | 0.01 | -0.63 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 340.00 | 19.35 | 22.30 | 20.83 | 20.16 | -0.10 | -0.50% | 0.06 | 12 | 115 | 0.73 | -0.47 | 0.01 | -0.64 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 342.50 | 20.65 | 23.70 | 22.18 | 20.98 | -0.79 | -3.63% | 0.06 | 2 | 6 | 0.73 | -0.49 | 0.01 | -0.64 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 345.00 | 21.25 | 25.10 | 23.18 | 24.20 | +1.12 | +4.86% | 0.07 | 11 | 92 | 0.72 | -0.51 | 0.01 | -0.64 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 347.50 | 22.30 | 26.55 | 24.43 | 24.65 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.71 | -0.53 | 0.01 | -0.64 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 350.00 | 23.80 | 28.05 | 25.93 | 25.72 | 0.00 | 0.00% | 0.07 | 0 | 111 | 0.71 | -0.55 | 0.01 | -0.63 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 352.50 | 25.30 | 29.60 | 27.45 | 21.28 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.71 | -0.57 | 0.01 | -0.63 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 355.00 | 26.85 | 31.25 | 29.05 | 28.75 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.71 | -0.59 | 0.01 | -0.62 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 357.50 | 28.40 | 32.90 | 30.65 | 30.35 | +6.76 | +28.66% | 0.09 | 2 | 6 | 0.71 | -0.61 | 0.01 | -0.61 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 360.00 | 30.55 | 34.65 | 32.60 | 33.06 | -0.92 | -2.71% | 0.09 | 3 | 92 | 0.72 | -0.62 | 0.01 | -0.61 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 362.50 | 32.10 | 36.50 | 34.30 | % | 0.09 | 0 | 0 | 0.72 | -0.64 | 0.01 | -0.60 | 8/26/2026 4:00:01 PM EST | |||
| 365.00 | 33.30 | 38.30 | 35.80 | 29.20 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.71 | -0.66 | 0.01 | -0.58 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 367.50 | 35.15 | 40.15 | 37.65 | 30.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.71 | -0.68 | 0.01 | -0.57 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 370.00 | 36.90 | 42.00 | 39.45 | 39.94 | +6.10 | +18.03% | 0.11 | 1 | 82 | 0.71 | -0.69 | 0.01 | -0.56 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 372.50 | 38.70 | 43.90 | 41.30 | % | 0.11 | 0 | 0 | 0.70 | -0.71 | 0.01 | -0.55 | 8/26/2026 4:00:01 PM EST | |||
| 375.00 | 40.60 | 45.85 | 43.23 | 36.90 | 0.00 | 0.00% | 0.12 | 0 | 119 | 0.70 | -0.72 | 0.01 | -0.53 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 380.00 | 44.45 | 49.90 | 47.18 | 40.65 | 0.00 | 0.00% | 0.12 | 0 | 101 | 0.70 | -0.75 | 0.01 | -0.50 | 8/20/2026 | 8/26/2026 4:00:01 PM EST |
| 385.00 | 48.40 | 54.10 | 51.25 | 42.49 | 0.00 | 0.00% | 0.13 | 0 | 78 | 0.70 | -0.78 | 0.01 | -0.47 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 390.00 | 52.60 | 58.30 | 55.45 | 43.95 | 0.00 | 0.00% | 0.14 | 0 | 75 | 0.69 | -0.80 | 0.01 | -0.44 | 8/20/2026 | 8/26/2026 4:00:01 PM EST |
| 395.00 | 56.05 | 64.05 | 60.05 | 32.00 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.69 | -0.83 | 0.01 | -0.41 | 8/14/2026 | 8/26/2026 4:00:01 PM EST |
| 400.00 | 60.40 | 68.15 | 64.28 | 58.42 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.93 | -0.85 | 0.00 | -0.38 | 8/21/2026 | 8/26/2026 4:00:01 PM EST |
| 405.00 | 64.85 | 72.90 | 68.88 | % | 0.17 | 0 | 0 | 0.96 | -0.87 | 0.00 | -0.35 | 8/26/2026 4:00:01 PM EST | |||
| 410.00 | 69.40 | 77.45 | 73.43 | % | 0.18 | 0 | 0 | 0.98 | -0.88 | 0.00 | -0.32 | 8/26/2026 4:00:01 PM EST | |||
| 415.00 | 74.00 | 81.80 | 77.90 | % | 0.19 | 0 | 0 | 0.98 | -0.90 | 0.00 | -0.29 | 8/26/2026 4:00:01 PM EST | |||
| 420.00 | 78.70 | 86.45 | 82.58 | % | 0.20 | 0 | 0 | 1.00 | -0.91 | 0.00 | -0.26 | 8/26/2026 4:00:01 PM EST | |||
| 425.00 | 83.60 | 91.15 | 87.38 | % | 0.21 | 0 | 0 | 1.02 | -0.92 | 0.00 | -0.23 | 8/26/2026 4:00:01 PM EST | |||
| 430.00 | 88.35 | 95.95 | 92.15 | 91.55 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.04 | -0.93 | 0.00 | -0.21 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 435.00 | 93.15 | 100.65 | 96.90 | 63.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.05 | -0.94 | 0.00 | -0.19 | 8/17/2026 | 8/26/2026 4:00:01 PM EST |
| 440.00 | 98.00 | 105.55 | 101.78 | % | 0.23 | 0 | 0 | 1.08 | -0.95 | 0.00 | -0.17 | 8/26/2026 4:00:01 PM EST | |||
| 445.00 | 102.85 | 110.40 | 106.63 | % | 0.24 | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.15 | 8/26/2026 4:00:01 PM EST | |||
| 450.00 | 107.75 | 115.05 | 111.40 | 63.72 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.11 | -0.96 | 0.00 | -0.13 | 8/13/2026 | 8/26/2026 4:00:01 PM EST |
| 455.00 | 112.65 | 120.20 | 116.43 | 67.82 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.16 | -0.97 | 0.00 | -0.11 | 8/13/2026 | 8/26/2026 4:00:01 PM EST |
| 460.00 | 117.55 | 125.15 | 121.35 | 80.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.17 | -0.97 | 0.00 | -0.10 | 8/14/2026 | 8/26/2026 4:00:01 PM EST |
| 470.00 | 127.45 | 134.90 | 131.18 | 94.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.08 | 8/17/2026 | 8/26/2026 4:00:01 PM EST |
| 480.00 | 137.35 | 144.95 | 141.15 | % | 0.29 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.06 | 8/26/2026 4:00:01 PM EST | |||
| 490.00 | 147.10 | 154.90 | 151.00 | 163.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.32 | -0.99 | 0.00 | -0.04 | 7/31/2026 | 8/26/2026 4:00:01 PM EST |
| 500.00 | 157.25 | 164.85 | 161.05 | % | 0.32 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.03 | 8/26/2026 4:00:01 PM EST | |||
| 510.00 | 167.05 | 174.85 | 170.95 | % | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.02 | 8/26/2026 4:00:01 PM EST | |||
| 520.00 | 177.05 | 183.95 | 180.50 | % | 0.35 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 8/26/2026 4:00:01 PM EST | |||
| 530.00 | 187.05 | 194.85 | 190.95 | % | 0.36 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 8/26/2026 4:00:01 PM EST | |||
| 540.00 | 197.05 | 204.85 | 200.95 | % | 0.37 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 8/26/2026 4:00:01 PM EST | |||
| 550.00 | 207.00 | 214.80 | 210.90 | % | 0.38 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST |