Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $374.14 as of 8/18/2026 9:48:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 290.55 | 295.55 | 293.05 | 292.88 | % | 3.66 | 2 | 2 | 9.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 85.00 | 286.60 | 292.50 | 289.55 | 287.65 | +76.80 | +36.43% | 3.41 | 37 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 90.00 | 280.50 | 287.35 | 283.93 | 283.97 | +81.63 | +40.35% | 3.15 | 159 | 9 | 9.70 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 95.00 | 275.60 | 282.45 | 279.03 | 278.99 | +77.90 | +38.74% | 2.94 | 124 | 13 | 9.40 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 100.00 | 270.70 | 277.20 | 273.95 | 273.96 | 0.00 | 0.00% | 2.74 | 0 | 54 | 8.91 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 105.00 | 265.80 | 272.20 | 269.00 | 268.96 | 0.00 | 0.00% | 2.56 | 0 | 68 | 8.60 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 110.00 | 260.00 | 267.40 | 263.70 | 265.13 | 0.00 | 0.00% | 2.40 | 0 | 43 | 8.42 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 115.00 | 255.05 | 262.75 | 258.90 | 257.52 | +33.22 | +14.82% | 2.25 | 6 | 7 | 8.30 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 120.00 | 250.70 | 257.25 | 253.98 | 252.52 | -3.47 | -1.36% | 2.12 | 6 | 3,191 | 7.78 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 125.00 | 245.05 | 252.75 | 248.90 | 251.01 | 0.00 | 0.00% | 1.99 | 0 | 10 | 7.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 130.00 | 239.80 | 247.65 | 243.73 | 229.35 | 0.00 | 0.00% | 1.87 | 0 | 28 | 7.45 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/18/2026 4:00:00 PM EST |
| 135.00 | 235.05 | 242.75 | 238.90 | 203.40 | 0.00 | 0.00% | 1.77 | 0 | 19 | 7.25 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/18/2026 4:00:00 PM EST |
| 140.00 | 230.05 | 237.75 | 233.90 | 202.75 | 0.00 | 0.00% | 1.67 | 0 | 127 | 7.02 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/18/2026 4:00:00 PM EST |
| 145.00 | 224.80 | 232.55 | 228.68 | 230.60 | 0.00 | 0.00% | 1.58 | 0 | 141 | 6.71 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 150.00 | 219.80 | 227.55 | 223.68 | 218.17 | 0.00 | 0.00% | 1.49 | 0 | 247 | 6.49 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 155.00 | 215.05 | 222.65 | 218.85 | 220.00 | 0.00 | 0.00% | 1.41 | 0 | 64 | 6.32 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 160.00 | 211.80 | 217.40 | 214.60 | 230.92 | 0.00 | 0.00% | 1.34 | 0 | 194 | 6.02 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 165.00 | 206.75 | 213.00 | 209.88 | 219.61 | 0.00 | 0.00% | 1.27 | 0 | 212 | 6.06 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:00 PM EST |
| 170.00 | 201.00 | 207.80 | 204.40 | 202.27 | -11.18 | -5.24% | 1.20 | 1 | 314 | 5.79 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 175.00 | 195.55 | 202.80 | 199.18 | 201.29 | +2.18 | +1.10% | 1.14 | 50 | 390 | 5.61 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 180.00 | 190.65 | 197.30 | 193.98 | 195.00 | -0.99 | -0.51% | 1.08 | 2 | 1,573 | 5.25 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 185.00 | 184.80 | 192.55 | 188.68 | 190.00 | -0.13 | -0.07% | 1.02 | 2 | 612 | 5.17 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 190.00 | 179.95 | 188.00 | 183.98 | 189.23 | 0.00 | 0.00% | 0.97 | 0 | 398 | 5.14 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 195.00 | 174.80 | 182.75 | 178.78 | 179.32 | -0.89 | -0.50% | 0.92 | 5 | 283 | 4.89 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 200.00 | 169.85 | 177.55 | 173.70 | 176.00 | 0.00 | 0.00% | 0.87 | 0 | 1,008 | 4.67 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 210.00 | 160.20 | 167.80 | 164.00 | 164.36 | -3.09 | -1.85% | 0.78 | 7 | 446 | 4.43 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 220.00 | 152.00 | 157.25 | 154.63 | 155.00 | -1.68 | -1.08% | 0.70 | 14 | 1,543 | 3.98 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 230.00 | 140.40 | 147.85 | 144.13 | 155.50 | 0.00 | 0.00% | 0.63 | 0 | 406 | 3.86 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 240.00 | 131.85 | 137.85 | 134.85 | 135.96 | 0.00 | 0.00% | 0.56 | 0 | 317 | 3.58 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 250.00 | 121.75 | 128.00 | 124.88 | 120.05 | -6.33 | -5.01% | 0.50 | 1 | 460 | 3.35 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 255.00 | 115.10 | 122.85 | 118.98 | % | 0.47 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 260.00 | 110.90 | 117.85 | 114.38 | 114.42 | -4.88 | -4.10% | 0.44 | 1 | 292 | 3.06 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 265.00 | 105.10 | 112.85 | 108.98 | 105.30 | -15.21 | -12.63% | 0.41 | 1 | 35 | 2.93 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 270.00 | 101.20 | 107.85 | 104.53 | 104.26 | -0.24 | -0.23% | 0.39 | 23 | 500 | 2.81 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 275.00 | 95.10 | 102.85 | 98.98 | 82.08 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.68 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:00 PM EST |
| 280.00 | 91.05 | 97.85 | 94.45 | 92.95 | -5.15 | -5.25% | 0.34 | 2 | 362 | 2.56 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 285.00 | 86.65 | 92.85 | 89.75 | 78.42 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:00 PM EST |
| 290.00 | 79.90 | 87.85 | 83.88 | 102.60 | 0.00 | 0.00% | 0.29 | 0 | 459 | 2.32 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 295.00 | 75.15 | 82.85 | 79.00 | 101.81 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 300.00 | 70.60 | 77.40 | 74.00 | 74.48 | -0.74 | -0.99% | 0.25 | 15 | 1,727 | 2.01 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 302.50 | 67.65 | 75.40 | 71.53 | 44.86 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:00 PM EST |
| 305.00 | 65.15 | 72.90 | 69.03 | 78.35 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 307.50 | 62.65 | 70.25 | 66.45 | 55.42 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.90 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:00 PM EST |
| 310.00 | 60.00 | 67.80 | 63.90 | 65.10 | +1.00 | +1.56% | 0.21 | 10 | 644 | 1.85 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 312.50 | 57.65 | 65.30 | 61.48 | 61.33 | +34.82 | +131.35% | 0.20 | 2 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 315.00 | 55.15 | 62.90 | 59.03 | 55.00 | -14.37 | -20.72% | 0.19 | 10 | 15 | 1.75 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 317.50 | 52.65 | 60.40 | 56.53 | 53.62 | -16.75 | -23.81% | 0.18 | 1 | 12 | 1.69 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 320.00 | 50.05 | 57.75 | 53.90 | 51.77 | -4.40 | -7.84% | 0.17 | 121 | 925 | 1.61 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 322.50 | 47.70 | 55.45 | 51.58 | 43.71 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:00 PM EST |
| 325.00 | 46.10 | 52.65 | 49.38 | 49.50 | -8.00 | -13.92% | 0.15 | 1 | 51 | 1.49 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 327.50 | 42.75 | 50.20 | 46.48 | 54.95 | 0.00 | 0.00% | 0.14 | 0 | 39 | 1.44 | 1.00 | 0.00 | -0.02 | 8/10/2026 | 8/18/2026 4:00:00 PM EST |
| 330.00 | 40.80 | 47.15 | 43.98 | 44.67 | +0.32 | +0.73% | 0.13 | 8 | 850 | 1.31 | 0.99 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 332.50 | 37.80 | 44.95 | 41.38 | 48.55 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.29 | 0.99 | 0.00 | -0.05 | 8/10/2026 | 8/18/2026 4:00:00 PM EST |
| 335.00 | 35.10 | 42.75 | 38.93 | 35.70 | -17.30 | -32.65% | 0.12 | 6 | 55 | 1.27 | 0.98 | 0.00 | -0.13 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 337.50 | 32.90 | 40.45 | 36.68 | 38.72 | -7.12 | -15.54% | 0.11 | 1 | 115 | 1.24 | 0.97 | 0.00 | -0.20 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 340.00 | 30.90 | 38.10 | 34.50 | 35.16 | -1.02 | -2.82% | 0.10 | 7 | 1,058 | 1.20 | 0.96 | 0.00 | -0.29 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 342.50 | 28.10 | 35.35 | 31.73 | 42.30 | 0.00 | 0.00% | 0.09 | 0 | 53 | 1.11 | 0.95 | 0.01 | -0.31 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 345.00 | 25.75 | 33.10 | 29.43 | 43.25 | 0.00 | 0.00% | 0.09 | 0 | 82 | 1.08 | 0.93 | 0.01 | -0.39 | 8/12/2026 | 8/18/2026 4:00:00 PM EST |
| 347.50 | 24.35 | 30.80 | 27.58 | 36.00 | 0.00 | 0.00% | 0.08 | 0 | 43 | 1.04 | 0.92 | 0.01 | -0.46 | 8/10/2026 | 8/18/2026 4:00:00 PM EST |
| 350.00 | 22.75 | 28.40 | 25.58 | 23.87 | -3.45 | -12.63% | 0.07 | 11 | 707 | 0.99 | 0.90 | 0.01 | -0.53 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 352.50 | 18.80 | 26.30 | 22.55 | 27.46 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.97 | 0.88 | 0.01 | -0.62 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 355.00 | 16.70 | 23.30 | 20.00 | 17.18 | -7.22 | -29.59% | 0.06 | 1 | 41 | 0.86 | 0.85 | 0.01 | -0.71 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 357.50 | 14.50 | 22.10 | 18.30 | 31.80 | 0.00 | 0.00% | 0.05 | 0 | 68 | 0.91 | 0.82 | 0.01 | -0.80 | 8/11/2026 | 8/18/2026 4:00:00 PM EST |
| 360.00 | 15.05 | 18.40 | 16.73 | 16.77 | -3.23 | -16.15% | 0.05 | 18 | 848 | 0.58 | 0.78 | 0.02 | -0.89 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 362.50 | 13.15 | 16.40 | 14.78 | 14.75 | -10.28 | -41.08% | 0.04 | 2 | 90 | 0.57 | 0.74 | 0.02 | -0.97 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 365.00 | 11.45 | 14.45 | 12.95 | 13.63 | -0.90 | -6.20% | 0.04 | 3 | 345 | 0.57 | 0.69 | 0.02 | -1.05 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 367.50 | 10.00 | 12.55 | 11.28 | 10.10 | -9.21 | -47.70% | 0.03 | 2 | 152 | 0.57 | 0.65 | 0.02 | -1.12 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 370.00 | 9.20 | 10.55 | 9.88 | 9.78 | -3.07 | -23.90% | 0.03 | 357 | 1,402 | 0.58 | 0.59 | 0.02 | -1.17 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 372.50 | 7.30 | 9.30 | 8.30 | 8.50 | -2.64 | -23.70% | 0.02 | 25 | 308 | 0.56 | 0.54 | 0.02 | -1.20 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 375.00 | 6.10 | 7.95 | 7.03 | 7.30 | -0.55 | -7.01% | 0.02 | 80 | 226 | 0.56 | 0.49 | 0.02 | -1.20 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 377.50 | 5.00 | 6.60 | 5.80 | 6.20 | -2.25 | -26.63% | 0.02 | 31 | 107 | 0.55 | 0.43 | 0.02 | -1.19 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 380.00 | 4.05 | 5.70 | 4.88 | 4.68 | -1.72 | -26.88% | 0.01 | 548 | 910 | 0.55 | 0.38 | 0.02 | -1.15 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 382.50 | 3.20 | 4.30 | 3.75 | 4.20 | -1.73 | -29.18% | 0.01 | 45 | 175 | 0.53 | 0.33 | 0.02 | -1.10 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 385.00 | 2.54 | 3.80 | 3.17 | 3.09 | -1.86 | -37.58% | 0.01 | 95 | 326 | 0.54 | 0.28 | 0.02 | -1.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 387.50 | 2.00 | 2.96 | 2.48 | 2.65 | -1.80 | -40.45% | 0.01 | 48 | 157 | 0.53 | 0.24 | 0.02 | -0.94 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 390.00 | 1.47 | 2.70 | 2.09 | 1.93 | -1.45 | -42.90% | 0.01 | 93 | 827 | 0.54 | 0.20 | 0.02 | -0.84 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 392.50 | 1.08 | 2.10 | 1.59 | 1.70 | -1.35 | -44.27% | 0.00 | 19 | 108 | 0.54 | 0.16 | 0.01 | -0.74 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 395.00 | 0.77 | 1.44 | 1.11 | 1.22 | -1.14 | -48.31% | 0.00 | 163 | 634 | 0.52 | 0.13 | 0.01 | -0.63 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 397.50 | 0.51 | 1.53 | 1.02 | 1.21 | -0.64 | -34.60% | 0.00 | 5 | 42 | 0.54 | 0.10 | 0.01 | -0.53 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 400.00 | 0.60 | 0.94 | 0.77 | 0.77 | -0.84 | -52.18% | 0.00 | 240 | 1,725 | 0.55 | 0.08 | 0.01 | -0.44 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 402.50 | 0.35 | 0.90 | 0.63 | 0.50 | -0.50 | -50.00% | 0.00 | 5 | 125 | 0.55 | 0.06 | 0.01 | -0.36 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 405.00 | 0.19 | 0.67 | 0.43 | 0.45 | -0.58 | -56.32% | 0.00 | 37 | 1,400 | 0.53 | 0.05 | 0.01 | -0.29 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 407.50 | 0.01 | 0.64 | 0.33 | 0.38 | -0.55 | -59.14% | 0.00 | 9 | 45 | 0.49 | 0.04 | 0.00 | -0.24 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 410.00 | 0.10 | 0.45 | 0.28 | 0.27 | -0.40 | -59.71% | 0.00 | 96 | 898 | 0.55 | 0.03 | 0.00 | -0.18 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 415.00 | 0.02 | 0.88 | 0.45 | 0.41 | -0.08 | -16.33% | 0.00 | 16 | 422 | 0.61 | 0.01 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.26 | -72.23% | 0.00 | 28 | 803 | 0.62 | 0.01 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 425.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.14 | -70.00% | 0.00 | 51 | 740 | 0.75 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 48 | 706 | 0.68 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 435.00 | 0.00 | 0.50 | 0.25 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 40 | 0.93 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 440.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 173 | 477 | 0.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 445.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.93 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 450.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 92 | 657 | 0.83 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 455.00 | 0.00 | 0.92 | 0.46 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 460.00 | 0.00 | 0.50 | 0.25 | 0.28 | +0.20 | +250.00% | 0.00 | 1 | 451 | 1.21 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 470.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 50 | 219 | 1.04 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 0.47 | 0.24 | 0.01 | -0.02 | -66.67% | 0.00 | 218 | 112 | 1.39 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 0.90 | 0.45 | 0.06 | -0.11 | -64.71% | 0.00 | 1 | 46 | 1.65 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 500.00 | 0.00 | 2.92 | 1.46 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 143 | 1.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 149 | 1.27 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.34 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 530.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:00 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:00 PM EST |
| 550.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,072 | 1.50 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 560.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 864 | 2.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:00 PM EST |
| 570.00 | 0.00 | 2.00 | 1.00 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 412 | 2.72 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 164 | 2.58 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 590.00 | 0.00 | 2.26 | 1.13 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 442 | 2.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 43 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 569 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,661 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,119 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,597 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.25 | -96.16% | 0.00 | 20 | 1,532 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,656 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,768 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,458 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 642 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 1.07 | 0.54 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 859 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.88 | 0.44 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 459 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 96 | 354 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 61 | 1,071 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 185.00 | 0.01 | 0.63 | 0.32 | 0.07 | +0.06 | +600.00% | 0.00 | 149 | 350 | 2.95 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 2.26 | 1.13 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 225 | 4.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 2.26 | 1.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 118 | 4.34 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 562 | 2.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,311 | 2.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.88 | -97.78% | 0.00 | 2 | 872 | 2.55 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,464 | 2.75 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 11 | 1,988 | 1.77 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 1.95 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 0.80 | 0.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 456 | 2.08 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 275.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.11 | +157.15% | 0.00 | 5 | 54 | 1.53 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 2,120 | 1.16 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 285.00 | 0.00 | 0.50 | 0.25 | 0.23 | -0.37 | -61.67% | 0.00 | 17 | 40 | 1.57 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 290.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 1,056 | 1.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 295.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 465 | 1.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 300.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 44 | 1,452 | 0.89 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 302.50 | 0.01 | 0.23 | 0.12 | 0.03 | -0.16 | -84.22% | 0.00 | 133 | 43 | 0.96 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 305.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 307.50 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.51 | 0.26 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 548 | 1.15 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 312.50 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 315.00 | 0.00 | 0.20 | 0.10 | 0.45 | +0.39 | +650.00% | 0.00 | 10 | 153 | 0.92 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 317.50 | 0.00 | 0.33 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.95 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 11 | 670 | 0.90 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 322.50 | 0.00 | 0.36 | 0.18 | 0.05 | -0.09 | -64.29% | 0.00 | 90 | 219 | 0.89 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 325.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 3 | 656 | 0.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 327.50 | 0.00 | 0.12 | 0.06 | 0.12 | -0.05 | -29.42% | 0.00 | 9 | 264 | 0.68 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 330.00 | 0.10 | 0.59 | 0.35 | 0.19 | -0.02 | -9.53% | 0.00 | 174 | 890 | 0.74 | -0.01 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 332.50 | 0.00 | 0.81 | 0.41 | 0.27 | -0.03 | -10.00% | 0.00 | 17 | 38 | 0.87 | -0.01 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 335.00 | 0.15 | 0.67 | 0.41 | 0.42 | +0.10 | +31.25% | 0.00 | 52 | 371 | 0.69 | -0.02 | 0.00 | -0.13 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 337.50 | 0.01 | 1.15 | 0.58 | 0.28 | -0.10 | -26.32% | 0.00 | 13 | 36 | 0.63 | -0.03 | 0.00 | -0.20 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 340.00 | 0.01 | 0.70 | 0.36 | 0.35 | -0.15 | -30.00% | 0.00 | 341 | 837 | 0.54 | -0.04 | 0.00 | -0.29 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 342.50 | 0.22 | 0.88 | 0.55 | 0.47 | -0.19 | -28.79% | 0.00 | 13 | 92 | 0.61 | -0.05 | 0.01 | -0.31 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 345.00 | 0.33 | 0.75 | 0.54 | 0.57 | -0.23 | -28.75% | 0.00 | 97 | 162 | 0.58 | -0.07 | 0.01 | -0.39 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 347.50 | 0.37 | 1.21 | 0.79 | 0.73 | -0.22 | -23.16% | 0.00 | 222 | 324 | 0.59 | -0.08 | 0.01 | -0.46 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 350.00 | 0.80 | 1.28 | 1.04 | 0.80 | -0.38 | -32.21% | 0.00 | 386 | 603 | 0.59 | -0.10 | 0.01 | -0.53 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 352.50 | 0.93 | 1.50 | 1.22 | 1.29 | -0.24 | -15.69% | 0.00 | 476 | 92 | 0.57 | -0.12 | 0.01 | -0.62 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 355.00 | 0.98 | 1.92 | 1.45 | 1.44 | -0.40 | -21.74% | 0.00 | 59 | 314 | 0.55 | -0.15 | 0.01 | -0.71 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 357.50 | 1.45 | 2.32 | 1.89 | 1.61 | -0.97 | -37.60% | 0.01 | 29 | 225 | 0.55 | -0.18 | 0.01 | -0.80 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 360.00 | 2.15 | 2.99 | 2.57 | 2.35 | -0.45 | -16.08% | 0.01 | 137 | 550 | 0.57 | -0.22 | 0.02 | -0.89 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 362.50 | 2.37 | 3.75 | 3.06 | 3.15 | -0.33 | -9.49% | 0.01 | 33 | 644 | 0.55 | -0.26 | 0.02 | -0.97 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 365.00 | 2.97 | 4.50 | 3.74 | 3.91 | -0.54 | -12.14% | 0.01 | 49 | 385 | 0.55 | -0.31 | 0.02 | -1.05 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 367.50 | 3.85 | 5.40 | 4.63 | 4.35 | -0.50 | -10.31% | 0.01 | 33 | 76 | 0.55 | -0.35 | 0.02 | -1.12 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 370.00 | 5.20 | 5.70 | 5.45 | 5.40 | -0.44 | -7.54% | 0.01 | 108 | 443 | 0.54 | -0.41 | 0.02 | -1.17 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 372.50 | 6.05 | 7.55 | 6.80 | 6.90 | -0.50 | -6.76% | 0.02 | 62 | 149 | 0.55 | -0.46 | 0.02 | -1.20 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 375.00 | 6.80 | 8.85 | 7.83 | 8.50 | +0.36 | +4.43% | 0.02 | 51 | 166 | 0.54 | -0.51 | 0.02 | -1.20 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 377.50 | 8.00 | 10.30 | 9.15 | 12.95 | +3.45 | +36.32% | 0.02 | 13 | 85 | 0.53 | -0.57 | 0.02 | -1.19 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 380.00 | 9.35 | 11.90 | 10.63 | 11.74 | +1.29 | +12.35% | 0.03 | 37 | 248 | 0.52 | -0.62 | 0.02 | -1.15 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 382.50 | 10.75 | 13.80 | 12.28 | 15.85 | +3.25 | +25.80% | 0.03 | 11 | 121 | 0.52 | -0.67 | 0.02 | -1.10 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 385.00 | 12.25 | 15.75 | 14.00 | 15.47 | +2.07 | +15.45% | 0.04 | 9 | 109 | 0.51 | -0.72 | 0.02 | -1.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 387.50 | 14.05 | 17.70 | 15.88 | 16.10 | 0.00 | 0.00% | 0.04 | 0 | 99 | 0.49 | -0.76 | 0.02 | -0.94 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 390.00 | 15.90 | 19.85 | 17.88 | 16.90 | -2.95 | -14.87% | 0.05 | 3 | 36 | 0.75 | -0.80 | 0.02 | -0.84 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 392.50 | 16.65 | 24.00 | 20.33 | 15.97 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.93 | -0.84 | 0.01 | -0.74 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 395.00 | 18.70 | 26.15 | 22.43 | 16.53 | 0.00 | 0.00% | 0.06 | 0 | 163 | 0.96 | -0.87 | 0.01 | -0.63 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 397.50 | 22.95 | 28.40 | 25.68 | 24.10 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.99 | -0.90 | 0.01 | -0.53 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 400.00 | 23.20 | 30.65 | 26.93 | 28.00 | 0.00 | 0.00% | 0.07 | 1 | 57 | 1.00 | -0.92 | 0.01 | -0.44 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 402.50 | 25.65 | 32.80 | 29.23 | % | 0.07 | 0 | 0 | 1.04 | -0.94 | 0.01 | -0.36 | 8/18/2026 4:00:00 PM EST | |||
| 405.00 | 28.25 | 34.35 | 31.30 | 28.00 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.97 | -0.95 | 0.01 | -0.29 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 407.50 | 30.00 | 37.75 | 33.88 | % | 0.08 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.24 | 8/18/2026 4:00:00 PM EST | |||
| 410.00 | 32.45 | 40.20 | 36.33 | 49.25 | 0.00 | 0.00% | 0.09 | 0 | 34 | 1.15 | -0.97 | 0.00 | -0.18 | 8/7/2026 | 8/18/2026 4:00:00 PM EST |
| 415.00 | 37.35 | 45.10 | 41.23 | 57.25 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.23 | -0.99 | 0.00 | -0.09 | 8/6/2026 | 8/18/2026 4:00:00 PM EST |
| 420.00 | 42.30 | 50.05 | 46.18 | 41.77 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.31 | -0.99 | 0.00 | -0.04 | 8/10/2026 | 8/18/2026 4:00:00 PM EST |
| 425.00 | 47.30 | 55.05 | 51.18 | 43.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.39 | -1.00 | 0.00 | -0.02 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 430.00 | 51.10 | 60.05 | 55.58 | 55.15 | 0.00 | 0.00% | 0.13 | 0 | 72 | 1.47 | -1.00 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 435.00 | 57.55 | 65.05 | 61.30 | % | 0.14 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 440.00 | 62.45 | 70.05 | 66.25 | 95.45 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:00 PM EST |
| 445.00 | 67.30 | 75.05 | 71.18 | % | 0.16 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 450.00 | 72.30 | 80.05 | 76.18 | 86.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 455.00 | 77.95 | 85.05 | 81.50 | % | 0.18 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 460.00 | 82.95 | 90.05 | 86.50 | 100.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:00 PM EST |
| 470.00 | 92.30 | 100.05 | 96.18 | 111.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:00 PM EST |
| 480.00 | 102.95 | 110.05 | 106.50 | 117.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:00 PM EST |
| 490.00 | 112.30 | 120.05 | 116.18 | 126.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 500.00 | 122.95 | 130.05 | 126.50 | 160.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/18/2026 4:00:00 PM EST |
| 510.00 | 132.30 | 140.05 | 136.18 | 187.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/18/2026 4:00:00 PM EST |
| 520.00 | 142.95 | 150.05 | 146.50 | 170.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/18/2026 4:00:00 PM EST |
| 530.00 | 152.95 | 160.05 | 156.50 | 189.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/18/2026 4:00:00 PM EST |
| 540.00 | 163.40 | 170.05 | 166.73 | 206.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/18/2026 4:00:00 PM EST |
| 550.00 | 172.30 | 180.05 | 176.18 | % | 0.32 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 560.00 | 182.30 | 190.05 | 186.18 | 280.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/18/2026 4:00:00 PM EST |
| 570.00 | 193.40 | 200.05 | 196.73 | % | 0.35 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 580.00 | 203.40 | 210.05 | 206.73 | % | 0.36 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 590.00 | 213.20 | 220.05 | 216.63 | 244.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/18/2026 4:00:00 PM EST |