Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $194.21 as of 5/8/2026 6:30:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 198.50 | 204.00 | 201.25 | 189.35 | +0.25 | +0.14% | 40.25 | 2 | 562 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 10.00 | 193.50 | 199.30 | 196.40 | 145.31 | 0.00 | 0.00% | 19.64 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:13 PM EST |
| 15.00 | 188.75 | 195.05 | 191.90 | % | 12.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 20.00 | 183.55 | 189.15 | 186.35 | % | 9.32 | 0 | 0 | 9.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 25.00 | 178.75 | 185.40 | 182.08 | % | 7.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 30.00 | 173.75 | 180.10 | 176.93 | % | 5.90 | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 35.00 | 168.75 | 173.85 | 171.30 | % | 4.89 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 40.00 | 163.75 | 169.20 | 166.48 | % | 4.16 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 45.00 | 159.55 | 164.00 | 161.78 | % | 3.60 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 50.00 | 153.75 | 159.40 | 156.58 | % | 3.13 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 55.00 | 148.80 | 154.25 | 151.53 | % | 2.76 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 60.00 | 144.35 | 149.25 | 146.80 | 105.00 | 0.00 | 0.00% | 2.45 | 0 | 1 | 5.27 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:13 PM EST |
| 65.00 | 139.45 | 143.70 | 141.58 | % | 2.18 | 0 | 1 | 4.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 70.00 | 134.40 | 140.00 | 137.20 | % | 1.96 | 0 | 9 | 5.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 75.00 | 128.80 | 134.60 | 131.70 | % | 1.76 | 0 | 1 | 4.59 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 80.00 | 124.60 | 129.35 | 126.98 | % | 1.59 | 0 | 9 | 4.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 85.00 | 121.70 | 123.90 | 122.80 | % | 1.44 | 0 | 16 | 3.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 90.00 | 114.60 | 119.60 | 117.10 | % | 1.30 | 0 | 8 | 2.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 95.00 | 111.90 | 114.15 | 113.03 | 72.85 | 0.00 | 0.00% | 1.19 | 0 | 32 | 3.37 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:13 PM EST |
| 100.00 | 103.80 | 109.50 | 106.65 | % | 1.07 | 0 | 4 | 3.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 105.00 | 99.20 | 104.30 | 101.75 | 74.95 | 0.00 | 0.00% | 0.97 | 0 | 48 | 3.08 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:13 PM EST |
| 110.00 | 93.85 | 99.75 | 96.80 | 61.00 | 0.00 | 0.00% | 0.88 | 0 | 24 | 2.35 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:13 PM EST |
| 115.00 | 88.85 | 94.20 | 91.53 | 52.07 | 0.00 | 0.00% | 0.80 | 0 | 5 | 2.67 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:13 PM EST |
| 120.00 | 83.85 | 89.55 | 86.70 | 73.97 | 0.00 | 0.00% | 0.72 | 0 | 137 | 2.64 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 125.00 | 78.85 | 84.15 | 81.50 | 68.89 | 0.00 | 0.00% | 0.65 | 0 | 20 | 2.32 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 130.00 | 73.85 | 78.75 | 76.30 | 52.39 | 0.00 | 0.00% | 0.59 | 0 | 37 | 2.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:13 PM EST |
| 135.00 | 68.60 | 73.60 | 71.10 | 38.20 | 0.00 | 0.00% | 0.53 | 0 | 38 | 1.79 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:13 PM EST |
| 140.00 | 64.55 | 68.35 | 66.45 | 54.70 | 0.00 | 0.00% | 0.47 | 0 | 100 | 1.53 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 145.00 | 59.75 | 64.35 | 62.05 | 60.60 | +10.45 | +20.84% | 0.43 | 2 | 428 | 1.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 150.00 | 54.75 | 59.40 | 57.08 | 55.89 | +12.46 | +28.69% | 0.38 | 30 | 737 | 1.68 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 152.50 | 52.20 | 56.50 | 54.35 | 41.80 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.49 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 155.00 | 49.80 | 54.35 | 52.08 | 50.01 | +10.88 | +27.81% | 0.34 | 46 | 479 | 1.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 157.50 | 46.45 | 52.05 | 49.25 | 46.40 | +20.60 | +79.85% | 0.31 | 1 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 160.00 | 44.80 | 48.55 | 46.68 | 45.15 | +10.98 | +32.14% | 0.29 | 15 | 974 | 1.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 162.50 | 42.25 | 46.25 | 44.25 | 31.85 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.16 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 165.00 | 38.95 | 43.95 | 41.45 | 42.50 | +12.33 | +40.87% | 0.25 | 26 | 2,773 | 1.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 167.50 | 36.45 | 41.80 | 39.13 | 37.95 | +10.26 | +37.06% | 0.23 | 37 | 19 | 1.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 170.00 | 36.50 | 38.50 | 37.50 | 38.50 | +12.88 | +50.28% | 0.22 | 156 | 2,708 | 0.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 172.50 | 32.35 | 36.20 | 34.28 | 33.22 | +9.34 | +39.12% | 0.20 | 20 | 559 | 0.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 175.00 | 29.85 | 33.75 | 31.80 | 31.95 | +9.60 | +42.96% | 0.18 | 178 | 4,707 | 0.87 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 177.50 | 27.40 | 31.35 | 29.38 | 27.99 | +10.76 | +62.45% | 0.17 | 72 | 88 | 0.84 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 180.00 | 27.00 | 28.70 | 27.85 | 28.00 | +10.50 | +60.00% | 0.15 | 227 | 2,916 | 0.76 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 182.50 | 22.45 | 26.50 | 24.48 | 23.64 | +9.58 | +68.14% | 0.13 | 101 | 222 | 0.76 | 0.99 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 185.00 | 21.40 | 24.30 | 22.85 | 23.15 | +10.08 | +77.13% | 0.12 | 195 | 4,110 | 0.61 | 0.98 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 187.50 | 20.20 | 22.20 | 21.20 | 19.25 | +10.20 | +112.71% | 0.11 | 31 | 277 | 0.75 | 0.96 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 190.00 | 17.75 | 19.10 | 18.43 | 18.49 | +9.57 | +107.29% | 0.10 | 393 | 13,421 | 0.60 | 0.94 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 192.50 | 15.80 | 17.00 | 16.40 | 16.39 | +9.99 | +156.10% | 0.09 | 203 | 465 | 0.62 | 0.91 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 195.00 | 12.85 | 14.70 | 13.78 | 13.80 | +8.01 | +138.35% | 0.07 | 3,549 | 4,889 | 0.49 | 0.87 | 0.02 | -0.21 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 197.50 | 9.20 | 12.55 | 10.88 | 9.55 | +5.52 | +136.98% | 0.06 | 125 | 104 | 0.53 | 0.82 | 0.02 | -0.26 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 200.00 | 9.40 | 10.80 | 10.10 | 10.00 | +6.70 | +203.03% | 0.05 | 1,214 | 3,463 | 0.42 | 0.76 | 0.03 | -0.30 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 202.50 | 7.25 | 8.60 | 7.93 | 7.75 | +5.45 | +236.96% | 0.04 | 313 | 57 | 0.39 | 0.70 | 0.03 | -0.33 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 205.00 | 6.30 | 6.95 | 6.63 | 6.55 | +4.75 | +263.89% | 0.03 | 4,831 | 10,927 | 0.42 | 0.62 | 0.03 | -0.35 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 207.50 | 4.85 | 5.55 | 5.20 | 4.99 | +3.74 | +299.20% | 0.03 | 264 | 29 | 0.41 | 0.54 | 0.03 | -0.36 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 210.00 | 3.80 | 4.25 | 4.03 | 3.95 | +3.04 | +334.07% | 0.02 | 873 | 1,719 | 0.41 | 0.46 | 0.03 | -0.36 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 212.50 | 2.75 | 3.20 | 2.98 | 3.02 | +2.41 | +395.09% | 0.01 | 102 | 10 | 0.41 | 0.38 | 0.03 | -0.34 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 215.00 | 2.10 | 2.40 | 2.25 | 2.25 | +1.75 | +350.00% | 0.01 | 2,627 | 175 | 0.42 | 0.31 | 0.03 | -0.31 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 220.00 | 1.05 | 1.19 | 1.12 | 1.12 | +0.89 | +386.96% | 0.01 | 1,256 | 1,157 | 0.42 | 0.18 | 0.02 | -0.23 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 225.00 | 0.46 | 0.74 | 0.60 | 0.60 | +0.47 | +361.54% | 0.00 | 271 | 3 | 0.43 | 0.10 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 230.00 | 0.18 | 0.35 | 0.27 | 0.39 | +0.33 | +550.00% | 0.00 | 118 | 991 | 0.43 | 0.05 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 240.00 | 0.03 | 0.45 | 0.24 | 0.24 | +0.22 | +1,100.00% | 0.00 | 95 | 263 | 0.53 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 36 | 466 | 0.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 260.00 | 0.02 | 0.06 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 10 | 285 | 0.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 270.00 | 0.00 | 0.63 | 0.32 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.10 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:13 PM EST |
| 280.00 | 0.00 | 0.46 | 0.23 | 0.20 | % | 0.00 | 1 | 58 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST | |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:13 PM EST |
| 300.00 | 0.00 | 3.10 | 1.55 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.02 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:13 PM EST |
| 310.00 | 0.00 | 0.78 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.60 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:13 PM EST |
| 320.00 | 0.00 | 0.87 | 0.44 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.73 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:13 PM EST |
| 330.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.68 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:13 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.42 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 40 | 146 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 4:00:13 PM EST |
| 370.00 | 0.00 | 0.76 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:13 PM EST |
| 380.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:13 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 139 | 3.19 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:13 PM EST |
| 400.00 | 0.00 | 0.78 | 0.39 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.36 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:13 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.37 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:13 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 3.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:13 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:13 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 4:00:13 PM EST |
| 10.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:13 PM EST |
| 15.00 | 0.00 | 4.25 | 2.13 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:13 PM EST |
| 20.00 | 0.00 | 4.25 | 2.13 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:13 PM EST |
| 25.00 | 0.00 | 4.25 | 2.13 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 30.00 | 0.00 | 4.25 | 2.13 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 35.00 | 0.00 | 4.25 | 2.13 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 40.00 | 0.00 | 4.50 | 2.25 | % | 0.06 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 45.00 | 0.00 | 4.50 | 2.25 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 50.00 | 0.00 | 4.50 | 2.25 | % | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 55.00 | 0.00 | 4.50 | 2.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 4:00:13 PM EST |
| 60.00 | 0.00 | 4.50 | 2.25 | 0.20 | +0.15 | +300.00% | 0.04 | 1 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 65.00 | 0.00 | 4.50 | 2.25 | % | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 70.00 | 0.00 | 4.50 | 2.25 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 4.50 | 2.25 | % | 0.03 | 0 | 2 | 5.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 80.00 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.00 | 17 | 8 | 2.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST | |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 43 | 49 | 2.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 4.50 | 2.25 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 31 | 3.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 4.50 | 2.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.53 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.89 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.35 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 692 | 2.08 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.15 | -0.01 | -6.25% | 0.02 | 29 | 227 | 2.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 0.29 | 0.15 | 0.11 | +0.09 | +450.00% | 0.00 | 1 | 809 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 49 | 1,770 | 1.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 135.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 42 | 981 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 140.00 | 0.05 | 0.31 | 0.18 | 0.13 | +0.05 | +62.50% | 0.00 | 59 | 3,216 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 145.00 | 0.06 | 0.33 | 0.20 | 0.12 | +0.01 | +9.10% | 0.00 | 189 | 4,277 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 150.00 | 0.07 | 0.23 | 0.15 | 0.09 | -0.01 | -10.00% | 0.00 | 20 | 2,282 | 1.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 152.50 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:13 PM EST |
| 155.00 | 0.08 | 0.28 | 0.18 | 0.11 | -0.01 | -8.34% | 0.00 | 89 | 2,363 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 157.50 | 0.00 | 0.49 | 0.25 | 0.10 | -0.09 | -47.37% | 0.00 | 2 | 108 | 1.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 160.00 | 0.08 | 0.21 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 63 | 1,815 | 0.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 162.50 | 0.00 | 0.30 | 0.15 | 0.16 | +0.03 | +23.08% | 0.00 | 8 | 265 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 165.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.05 | -27.78% | 0.00 | 83 | 2,033 | 0.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 167.50 | 0.05 | 0.62 | 0.34 | 0.25 | +0.02 | +8.70% | 0.00 | 184 | 176 | 0.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 170.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.07 | -28.00% | 0.00 | 85 | 1,995 | 0.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 172.50 | 0.00 | 0.55 | 0.28 | 0.09 | -0.24 | -72.73% | 0.00 | 16 | 481 | 0.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 175.00 | 0.05 | 0.36 | 0.21 | 0.22 | -0.18 | -45.00% | 0.00 | 35 | 3,343 | 0.64 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 177.50 | 0.05 | 0.42 | 0.24 | 0.25 | -0.45 | -64.29% | 0.00 | 91 | 148 | 0.61 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 180.00 | 0.15 | 0.47 | 0.31 | 0.19 | -0.50 | -72.47% | 0.00 | 281 | 1,970 | 0.61 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 182.50 | 0.20 | 0.57 | 0.39 | 0.37 | -0.62 | -62.63% | 0.00 | 114 | 540 | 0.59 | -0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 185.00 | 0.13 | 0.35 | 0.24 | 0.24 | -1.07 | -81.68% | 0.00 | 397 | 844 | 0.49 | -0.02 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 187.50 | 0.22 | 0.47 | 0.35 | 0.40 | -1.25 | -75.76% | 0.00 | 300 | 137 | 0.49 | -0.04 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 190.00 | 0.45 | 0.95 | 0.70 | 0.51 | -1.69 | -76.82% | 0.00 | 507 | 354 | 0.52 | -0.06 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 192.50 | 0.46 | 1.12 | 0.79 | 0.85 | -3.50 | -80.46% | 0.00 | 161 | 62 | 0.48 | -0.09 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 195.00 | 0.98 | 1.21 | 1.10 | 1.04 | -2.96 | -74.00% | 0.01 | 4,788 | 150 | 0.45 | -0.13 | 0.02 | -0.21 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 197.50 | 1.30 | 1.71 | 1.51 | 1.34 | -4.81 | -78.22% | 0.01 | 225 | 78 | 0.45 | -0.18 | 0.02 | -0.26 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 200.00 | 1.75 | 2.05 | 1.90 | 1.75 | -7.25 | -80.56% | 0.01 | 211 | 90 | 0.42 | -0.24 | 0.03 | -0.30 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 202.50 | 2.50 | 4.90 | 3.70 | 2.50 | -6.10 | -70.93% | 0.02 | 114 | 3 | 0.55 | -0.30 | 0.03 | -0.33 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 205.00 | 3.20 | 3.80 | 3.50 | 3.64 | -7.36 | -66.91% | 0.02 | 180 | 15 | 0.44 | -0.38 | 0.03 | -0.35 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 207.50 | 3.95 | 5.50 | 4.73 | 4.75 | -20.16 | -80.94% | 0.02 | 3 | 38 | 0.43 | -0.46 | 0.03 | -0.36 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 210.00 | 5.50 | 6.05 | 5.78 | 5.82 | -8.18 | -58.43% | 0.03 | 23 | 29 | 0.42 | -0.54 | 0.03 | -0.36 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 212.50 | 7.15 | 8.85 | 8.00 | 29.78 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.49 | -0.62 | 0.03 | -0.34 | 5/6/2026 | 5/8/2026 4:00:13 PM EST |
| 215.00 | 8.65 | 9.75 | 9.20 | 32.08 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.44 | -0.69 | 0.03 | -0.31 | 5/6/2026 | 5/8/2026 4:00:13 PM EST |
| 220.00 | 12.55 | 16.35 | 14.45 | 22.65 | -0.35 | -1.53% | 0.07 | 4 | 5 | 0.59 | -0.82 | 0.02 | -0.23 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 225.00 | 16.60 | 20.85 | 18.73 | 19.95 | % | 0.08 | 25 | 0 | 0.85 | -0.90 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 4:00:13 PM EST | |
| 230.00 | 21.15 | 25.80 | 23.48 | % | 0.10 | 0 | 0 | 0.96 | -0.95 | 0.01 | -0.08 | 5/8/2026 4:00:13 PM EST | |||
| 240.00 | 31.45 | 34.20 | 32.83 | 32.07 | % | 0.14 | 12 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:13 PM EST | |
| 250.00 | 41.35 | 46.25 | 43.80 | % | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 260.00 | 51.10 | 56.25 | 53.68 | % | 0.21 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 270.00 | 61.05 | 66.25 | 63.65 | % | 0.24 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 280.00 | 71.05 | 76.25 | 73.65 | % | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 290.00 | 81.35 | 85.45 | 83.40 | % | 0.29 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 300.00 | 90.90 | 96.25 | 93.58 | % | 0.31 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 310.00 | 100.85 | 106.25 | 103.55 | % | 0.33 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 320.00 | 108.60 | 116.25 | 112.43 | % | 0.35 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 330.00 | 120.90 | 125.65 | 123.28 | % | 0.37 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 340.00 | 130.90 | 136.25 | 133.58 | % | 0.39 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 350.00 | 140.90 | 146.25 | 143.58 | % | 0.41 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 360.00 | 150.90 | 156.25 | 153.58 | % | 0.43 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 370.00 | 160.90 | 166.25 | 163.58 | % | 0.44 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 380.00 | 171.35 | 176.25 | 173.80 | % | 0.46 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 390.00 | 181.35 | 186.25 | 183.80 | % | 0.47 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 400.00 | 190.90 | 196.25 | 193.58 | % | 0.48 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 410.00 | 201.35 | 206.25 | 203.80 | % | 0.50 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 420.00 | 210.90 | 215.45 | 213.18 | % | 0.51 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 430.00 | 220.80 | 226.25 | 223.53 | % | 0.52 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 440.00 | 231.35 | 236.25 | 233.80 | % | 0.53 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST |