Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $399.49 as of 10/9/2026 7:28:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 330.60 | 337.80 | 334.20 | % | 3.93 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 90.00 | 324.85 | 332.85 | 328.85 | % | 3.65 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 95.00 | 319.85 | 328.10 | 323.98 | 164.60 | 0.00 | 0.00% | 3.41 | 0 | 1 | 6.87 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 10/9/2026 4:00:07 PM EST |
| 100.00 | 315.25 | 322.85 | 319.05 | % | 3.19 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 105.00 | 310.25 | 318.00 | 314.13 | % | 2.99 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 110.00 | 304.90 | 312.85 | 308.88 | % | 2.81 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 115.00 | 299.90 | 308.00 | 303.95 | 137.10 | 0.00 | 0.00% | 2.64 | 0 | 1 | 5.99 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 10/9/2026 4:00:07 PM EST |
| 120.00 | 294.90 | 303.25 | 299.08 | 68.70 | 0.00 | 0.00% | 2.49 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 10/9/2026 4:00:07 PM EST |
| 125.00 | 289.90 | 298.25 | 294.08 | 127.80 | 0.00 | 0.00% | 2.35 | 0 | 3 | 5.62 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 10/9/2026 4:00:07 PM EST |
| 130.00 | 284.90 | 293.25 | 289.08 | 253.20 | 0.00 | 0.00% | 2.22 | 0 | 6 | 5.41 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:07 PM EST |
| 135.00 | 279.90 | 288.25 | 284.08 | 50.80 | 0.00 | 0.00% | 2.10 | 0 | 10 | 5.24 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 10/9/2026 4:00:07 PM EST |
| 140.00 | 274.90 | 283.20 | 279.05 | 198.18 | 0.00 | 0.00% | 1.99 | 0 | 5 | 5.13 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 4:00:07 PM EST |
| 145.00 | 270.25 | 278.00 | 274.13 | 264.87 | 0.00 | 0.00% | 1.89 | 0 | 22 | 4.98 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 150.00 | 264.90 | 273.00 | 268.95 | 259.90 | 0.00 | 0.00% | 1.79 | 0 | 23 | 4.83 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 155.00 | 259.90 | 268.05 | 263.98 | 265.75 | 0.00 | 0.00% | 1.70 | 0 | 13 | 4.70 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 160.00 | 254.90 | 263.25 | 259.08 | 127.12 | 0.00 | 0.00% | 1.62 | 0 | 18 | 4.56 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 10/9/2026 4:00:07 PM EST |
| 165.00 | 249.90 | 258.30 | 254.10 | 206.08 | 0.00 | 0.00% | 1.54 | 0 | 27 | 4.43 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 4:00:07 PM EST |
| 170.00 | 245.30 | 253.05 | 249.18 | 237.49 | 0.00 | 0.00% | 1.47 | 0 | 20 | 4.31 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:07 PM EST |
| 175.00 | 239.90 | 248.15 | 244.03 | 194.79 | 0.00 | 0.00% | 1.39 | 0 | 9 | 4.18 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:07 PM EST |
| 180.00 | 234.95 | 242.90 | 238.93 | 251.50 | 0.00 | 0.00% | 1.33 | 0 | 36 | 4.03 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 185.00 | 230.30 | 237.90 | 234.10 | 191.95 | 0.00 | 0.00% | 1.27 | 0 | 62 | 3.92 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:07 PM EST |
| 190.00 | 225.30 | 233.10 | 229.20 | 192.20 | 0.00 | 0.00% | 1.21 | 0 | 53 | 3.85 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:07 PM EST |
| 195.00 | 219.95 | 228.20 | 224.08 | 222.94 | +18.82 | +9.22% | 1.15 | 1 | 28 | 3.76 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 200.00 | 215.05 | 223.35 | 219.20 | 207.55 | 0.00 | 0.00% | 1.10 | 0 | 105 | 3.69 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:07 PM EST |
| 210.00 | 205.05 | 212.90 | 208.98 | 210.26 | 0.00 | 0.00% | 1.00 | 0 | 189 | 3.38 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 220.00 | 195.05 | 201.90 | 198.48 | 197.72 | +20.09 | +11.31% | 0.90 | 26 | 183 | 3.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 230.00 | 185.10 | 193.05 | 189.08 | 177.11 | 0.00 | 0.00% | 0.82 | 0 | 1,377 | 3.02 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 240.00 | 175.35 | 183.00 | 179.18 | 140.07 | 0.00 | 0.00% | 0.75 | 0 | 289 | 2.84 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:07 PM EST |
| 250.00 | 165.20 | 173.00 | 169.10 | 151.25 | 0.00 | 0.00% | 0.68 | 0 | 263 | 2.66 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 260.00 | 155.00 | 163.15 | 159.08 | 157.81 | +10.71 | +7.29% | 0.61 | 4 | 94 | 2.52 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 270.00 | 145.10 | 150.90 | 148.00 | 137.90 | +15.51 | +12.68% | 0.55 | 1 | 240 | 2.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 280.00 | 135.35 | 141.45 | 138.40 | 127.29 | 0.00 | 0.00% | 0.49 | 0 | 521 | 1.95 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:07 PM EST |
| 285.00 | 130.00 | 138.00 | 134.00 | 121.85 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 290.00 | 125.35 | 133.15 | 129.25 | 128.80 | 0.00 | 0.00% | 0.45 | 0 | 355 | 2.04 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 295.00 | 120.05 | 128.00 | 124.03 | 113.55 | +5.15 | +4.76% | 0.42 | 1 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 300.00 | 116.80 | 120.40 | 118.60 | 121.10 | +0.95 | +0.80% | 0.40 | 5 | 334 | 1.50 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 305.00 | 110.40 | 118.30 | 114.35 | 103.56 | +6.14 | +6.31% | 0.37 | 1 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 310.00 | 105.40 | 113.30 | 109.35 | 99.26 | -11.99 | -10.78% | 0.35 | 1 | 192 | 1.76 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 315.00 | 100.05 | 108.05 | 104.05 | 96.90 | +7.23 | +8.07% | 0.33 | 2 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 320.00 | 96.65 | 101.25 | 98.95 | 99.40 | +17.04 | +20.69% | 0.31 | 3 | 246 | 1.38 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 325.00 | 90.45 | 98.20 | 94.33 | 93.83 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 330.00 | 85.20 | 93.05 | 89.13 | 87.24 | +20.54 | +30.80% | 0.27 | 62 | 865 | 1.45 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 335.00 | 80.20 | 88.05 | 84.13 | 82.27 | +16.57 | +25.23% | 0.25 | 35 | 464 | 1.39 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 337.50 | 77.60 | 85.55 | 81.58 | 68.15 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.35 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 340.00 | 75.25 | 81.10 | 78.18 | 75.35 | +7.55 | +11.14% | 0.23 | 34 | 766 | 1.11 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 342.50 | 72.60 | 80.55 | 76.58 | 63.30 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.28 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 345.00 | 70.15 | 78.05 | 74.10 | 70.85 | +10.03 | +16.50% | 0.21 | 1 | 7 | 1.25 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 347.50 | 67.65 | 75.55 | 71.60 | 53.70 | 0.00 | 0.00% | 0.21 | 0 | 17 | 1.22 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 350.00 | 65.60 | 70.25 | 67.93 | 65.93 | +7.43 | +12.71% | 0.19 | 245 | 1,382 | 0.89 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 352.50 | 63.05 | 70.65 | 66.85 | 35.20 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.16 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:07 PM EST |
| 355.00 | 60.20 | 68.25 | 64.23 | 60.63 | +16.94 | +38.78% | 0.18 | 8 | 30 | 1.13 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 357.50 | 58.10 | 65.95 | 62.03 | 30.95 | 0.00 | 0.00% | 0.17 | 0 | 61 | 1.11 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:07 PM EST |
| 360.00 | 57.65 | 60.25 | 58.95 | 58.75 | +16.45 | +38.89% | 0.16 | 7 | 725 | 0.78 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 362.50 | 52.75 | 60.75 | 56.75 | 45.98 | 0.00 | 0.00% | 0.16 | 0 | 72 | 1.03 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:07 PM EST |
| 365.00 | 50.65 | 58.45 | 54.55 | 52.80 | +9.61 | +22.26% | 0.15 | 1 | 74 | 1.01 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 367.50 | 48.20 | 55.85 | 52.03 | 52.61 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.97 | 0.99 | 0.00 | -0.03 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 370.00 | 45.15 | 51.00 | 48.08 | 48.05 | +17.90 | +59.37% | 0.13 | 3 | 1,023 | 0.74 | 0.99 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 372.50 | 43.35 | 50.95 | 47.15 | 56.32 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.91 | 0.98 | 0.00 | -0.07 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 375.00 | 40.55 | 47.65 | 44.10 | 43.70 | +13.52 | +44.80% | 0.12 | 6 | 89 | 0.82 | 0.97 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 377.50 | 39.50 | 45.30 | 42.40 | 40.48 | +6.06 | +17.61% | 0.11 | 1 | 230 | 0.79 | 0.97 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 380.00 | 37.70 | 42.30 | 40.00 | 38.37 | +15.87 | +70.54% | 0.11 | 22 | 1,011 | 0.73 | 0.96 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 382.50 | 33.80 | 41.60 | 37.70 | 31.50 | +6.85 | +27.79% | 0.10 | 8 | 37 | 0.81 | 0.94 | 0.00 | -0.18 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 385.00 | 31.10 | 39.10 | 35.10 | 35.61 | +15.61 | +78.05% | 0.09 | 9 | 70 | 0.78 | 0.93 | 0.01 | -0.22 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 387.50 | 28.95 | 37.05 | 33.00 | 32.35 | +12.60 | +63.80% | 0.09 | 13 | 23 | 0.77 | 0.91 | 0.01 | -0.26 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 390.00 | 28.90 | 32.15 | 30.53 | 30.50 | +11.30 | +58.86% | 0.08 | 36 | 630 | 0.50 | 0.89 | 0.01 | -0.31 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 392.50 | 24.35 | 31.15 | 27.75 | 28.19 | -3.16 | -10.08% | 0.07 | 4 | 39 | 0.64 | 0.87 | 0.01 | -0.35 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 395.00 | 23.20 | 29.55 | 26.38 | 24.49 | +11.69 | +91.33% | 0.07 | 12 | 164 | 0.66 | 0.85 | 0.01 | -0.40 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 397.50 | 22.05 | 27.45 | 24.75 | 24.61 | +12.96 | +111.25% | 0.06 | 18 | 28 | 0.46 | 0.82 | 0.01 | -0.45 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 400.00 | 21.25 | 22.85 | 22.05 | 22.50 | +12.60 | +127.28% | 0.06 | 102 | 2,338 | 0.44 | 0.79 | 0.01 | -0.50 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 402.50 | 17.20 | 21.45 | 19.33 | 20.20 | +11.70 | +137.65% | 0.05 | 318 | 55 | 0.38 | 0.76 | 0.01 | -0.54 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 405.00 | 15.35 | 19.60 | 17.48 | 17.25 | +8.98 | +108.59% | 0.04 | 55 | 181 | 0.38 | 0.72 | 0.01 | -0.58 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 407.50 | 15.80 | 18.60 | 17.20 | 17.00 | +9.90 | +139.44% | 0.04 | 125 | 133 | 0.46 | 0.69 | 0.01 | -0.61 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 410.00 | 14.80 | 15.75 | 15.28 | 14.80 | +8.50 | +134.93% | 0.04 | 538 | 1,237 | 0.45 | 0.65 | 0.01 | -0.65 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 412.50 | 13.10 | 14.65 | 13.88 | 13.72 | +8.34 | +155.02% | 0.03 | 103 | 151 | 0.45 | 0.61 | 0.02 | -0.67 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 415.00 | 11.80 | 12.55 | 12.18 | 12.00 | +7.50 | +166.67% | 0.03 | 338 | 279 | 0.44 | 0.57 | 0.02 | -0.69 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 417.50 | 10.30 | 11.15 | 10.73 | 10.97 | +5.78 | +111.37% | 0.03 | 143 | 40 | 0.44 | 0.53 | 0.02 | -0.70 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 420.00 | 9.20 | 9.85 | 9.53 | 9.74 | +6.04 | +163.25% | 0.02 | 519 | 1,741 | 0.44 | 0.49 | 0.02 | -0.70 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 422.50 | 6.75 | 8.80 | 7.78 | 7.73 | +0.48 | +6.63% | 0.02 | 31 | 97 | 0.41 | 0.45 | 0.02 | -0.70 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 425.00 | 5.80 | 7.70 | 6.75 | 7.39 | +4.84 | +189.81% | 0.02 | 220 | 450 | 0.44 | 0.42 | 0.02 | -0.69 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 427.50 | 4.65 | 7.20 | 5.93 | 6.75 | +4.59 | +212.50% | 0.01 | 16 | 25 | 0.41 | 0.38 | 0.02 | -0.67 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 430.00 | 5.30 | 6.00 | 5.65 | 5.65 | +3.48 | +160.37% | 0.01 | 368 | 2,635 | 0.44 | 0.34 | 0.01 | -0.65 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 432.50 | 3.80 | 5.00 | 4.40 | 3.93 | +1.24 | +46.10% | 0.01 | 24 | 1 | 0.41 | 0.31 | 0.01 | -0.62 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 435.00 | 3.50 | 4.35 | 3.93 | 4.04 | +2.20 | +119.57% | 0.01 | 117 | 45 | 0.42 | 0.27 | 0.01 | -0.59 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 437.50 | 2.99 | 3.90 | 3.45 | 3.58 | +1.60 | +80.81% | 0.01 | 129 | 0 | 0.43 | 0.24 | 0.01 | -0.56 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 440.00 | 2.70 | 3.10 | 2.90 | 2.94 | +1.92 | +188.24% | 0.01 | 534 | 1,117 | 0.44 | 0.21 | 0.01 | -0.52 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 442.50 | 2.42 | 3.10 | 2.76 | 2.53 | +0.33 | +15.00% | 0.01 | 94 | 10 | 0.45 | 0.19 | 0.01 | -0.48 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 445.00 | 2.02 | 2.62 | 2.32 | 1.62 | +0.72 | +80.00% | 0.01 | 72 | 108 | 0.45 | 0.16 | 0.01 | -0.44 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 447.50 | 0.92 | 2.00 | 1.46 | 1.70 | +1.04 | +157.58% | 0.00 | 32 | 6 | 0.41 | 0.14 | 0.01 | -0.40 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 450.00 | 1.38 | 1.68 | 1.53 | 1.60 | +0.99 | +162.30% | 0.00 | 419 | 5,526 | 0.44 | 0.12 | 0.01 | -0.36 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 452.50 | 0.71 | 1.65 | 1.18 | 1.34 | +0.52 | +63.42% | 0.00 | 17 | 1 | 0.43 | 0.10 | 0.01 | -0.32 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 455.00 | 0.70 | 1.41 | 1.06 | 1.11 | +0.39 | +54.17% | 0.00 | 71 | 498 | 0.44 | 0.09 | 0.01 | -0.29 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 457.50 | 0.46 | 1.02 | 0.74 | 0.90 | +0.07 | +8.44% | 0.00 | 26 | 12 | 0.42 | 0.08 | 0.01 | -0.25 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 460.00 | 0.53 | 0.86 | 0.70 | 0.79 | +0.47 | +146.88% | 0.00 | 57 | 772 | 0.43 | 0.06 | 0.00 | -0.22 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 462.50 | 0.51 | 0.73 | 0.62 | 0.68 | % | 0.00 | 12 | 0 | 0.45 | 0.05 | 0.00 | -0.19 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 465.00 | 0.45 | 0.60 | 0.53 | 0.39 | +0.02 | +5.41% | 0.00 | 44 | 39 | 0.46 | 0.04 | 0.00 | -0.16 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 467.50 | 0.01 | 0.67 | 0.34 | 0.40 | +0.17 | +73.92% | 0.00 | 4 | 20 | 0.38 | 0.04 | 0.00 | -0.14 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 470.00 | 0.11 | 0.67 | 0.39 | 0.34 | +0.08 | +30.77% | 0.00 | 39 | 519 | 0.44 | 0.03 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 472.50 | 0.01 | 0.70 | 0.36 | 0.33 | % | 0.00 | 2 | 0 | 0.39 | 0.02 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 475.00 | 0.01 | 1.08 | 0.55 | 0.29 | +0.14 | +93.34% | 0.00 | 17 | 1 | 0.46 | 0.02 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 477.50 | 0.01 | 0.30 | 0.16 | 0.23 | % | 0.00 | 2 | 0 | 0.41 | 0.02 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 480.00 | 0.05 | 0.25 | 0.15 | 0.28 | +0.14 | +100.00% | 0.00 | 41 | 967 | 0.44 | 0.01 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 482.50 | 0.05 | 0.79 | 0.42 | 0.19 | % | 0.00 | 21 | 0 | 0.52 | 0.01 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 485.00 | 0.05 | 0.66 | 0.36 | 0.14 | % | 0.00 | 22 | 0 | 0.52 | 0.01 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 487.50 | 0.00 | 0.64 | 0.32 | 0.12 | % | 0.00 | 2 | 0 | 0.63 | 0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 490.00 | 0.10 | 0.18 | 0.14 | 0.14 | +0.07 | +100.00% | 0.00 | 27 | 603 | 0.51 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 492.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 495.00 | 0.00 | 0.58 | 0.29 | 0.08 | % | 0.00 | 8 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 497.50 | 0.00 | 4.05 | 2.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 500.00 | 0.00 | 0.51 | 0.26 | 0.06 | -0.02 | -25.00% | 0.00 | 19 | 2,490 | 0.57 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 510.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 14 | 277 | 0.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 520.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 12 | 901 | 0.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 530.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.69 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 264 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.13 | -92.86% | 0.00 | 128 | 609 | 0.73 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 560.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 248 | 0.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 570.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 580.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,492 | 0.89 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:07 PM EST |
| 590.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 404 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 600.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:07 PM EST |
| 610.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.07 | -77.78% | 0.00 | 24 | 17 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 620.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 22 | 1.04 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 630.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 12 | 1.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 640.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 650.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 20 | 1.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 660.00 | 0.00 | 2.77 | 1.39 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 39 | 1.19 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 670.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 26 | 1.19 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 50 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 690.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.20 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 700.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.23 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 710.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.26 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:07 PM EST |
| 720.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.29 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 730.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.32 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 740.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.35 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 750.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 760.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.40 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | 0.03 | +0.02 | +200.00% | 0.01 | 9 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 3.35 | 1.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 2.41 | 1.21 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 3.85 | 1.93 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 3.55 | 1.78 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 85 | 3.49 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 369 | 2.39 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 198 | 2.40 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 640 | 2.32 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.25 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 283 | 2.18 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.11 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 163 | 2.05 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 3.90 | 1.95 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 171 | 3.84 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 101 | 2.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 3.30 | 1.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 321 | 3.50 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 308 | 2.18 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 198 | 2.37 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 904 | 2.02 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 1,082 | 1.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.58 | -98.31% | 0.00 | 2 | 775 | 1.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 660 | 1.40 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 260.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 16 | 772 | 1.20 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 1,543 | 1.11 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 52 | 1,620 | 1.09 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 285.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 0.08 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 978 | 1.04 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 295.00 | 0.00 | 0.56 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:07 PM EST |
| 300.00 | 0.02 | 0.13 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 63 | 3,392 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 305.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 6 | 2,381 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 315.00 | 0.00 | 0.13 | 0.07 | 0.04 | -0.07 | -63.64% | 0.00 | 2 | 188 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 51 | 4,021 | 0.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 325.00 | 0.01 | 0.27 | 0.14 | 0.06 | -0.06 | -50.00% | 0.00 | 17 | 112 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 330.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.19 | -79.17% | 0.00 | 101 | 809 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 335.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.31 | -83.79% | 0.00 | 84 | 287 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 337.50 | 0.00 | 0.11 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 4 | 70 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 340.00 | 0.00 | 0.23 | 0.12 | 0.06 | -0.19 | -76.00% | 0.00 | 37 | 810 | 0.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 342.50 | 0.00 | 0.16 | 0.08 | 0.10 | -0.12 | -54.55% | 0.00 | 4 | 41 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 345.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.34 | -97.15% | 0.00 | 167 | 258 | 0.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 347.50 | 0.05 | 0.45 | 0.25 | 0.08 | -0.09 | -52.95% | 0.00 | 23 | 283 | 0.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 350.00 | 0.06 | 0.43 | 0.25 | 0.10 | -0.42 | -80.77% | 0.00 | 429 | 2,418 | 0.61 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 352.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.49 | -76.57% | 0.00 | 14 | 48 | 0.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 355.00 | 0.10 | 0.22 | 0.16 | 0.18 | -0.33 | -64.71% | 0.00 | 39 | 151 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 357.50 | 0.13 | 0.26 | 0.20 | 0.16 | -0.73 | -82.03% | 0.00 | 25 | 125 | 0.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 360.00 | 0.00 | 0.26 | 0.13 | 0.20 | -0.70 | -77.78% | 0.00 | 34 | 2,341 | 0.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 362.50 | 0.01 | 0.79 | 0.40 | 0.25 | -1.00 | -80.00% | 0.00 | 14 | 75 | 0.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 365.00 | 0.17 | 0.48 | 0.33 | 0.25 | -1.16 | -82.27% | 0.00 | 83 | 352 | 0.52 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 367.50 | 0.25 | 0.43 | 0.34 | 0.29 | -1.51 | -83.89% | 0.00 | 27 | 80 | 0.51 | -0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 370.00 | 0.16 | 0.46 | 0.31 | 0.35 | -1.63 | -82.33% | 0.00 | 272 | 696 | 0.48 | -0.01 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 372.50 | 0.01 | 0.61 | 0.31 | 0.46 | -1.55 | -77.12% | 0.00 | 17 | 22 | 0.41 | -0.02 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 375.00 | 0.16 | 0.62 | 0.39 | 0.52 | -2.65 | -83.60% | 0.00 | 241 | 268 | 0.44 | -0.03 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 377.50 | 0.37 | 0.96 | 0.67 | 0.70 | -2.76 | -79.77% | 0.00 | 10 | 98 | 0.47 | -0.03 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 380.00 | 0.66 | 0.75 | 0.71 | 0.75 | -3.32 | -81.58% | 0.00 | 229 | 826 | 0.46 | -0.04 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 382.50 | 0.65 | 1.06 | 0.86 | 0.93 | -3.27 | -77.86% | 0.00 | 27 | 116 | 0.45 | -0.06 | 0.00 | -0.18 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 385.00 | 0.97 | 1.25 | 1.11 | 1.13 | -4.26 | -79.04% | 0.00 | 206 | 184 | 0.46 | -0.07 | 0.01 | -0.22 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 387.50 | 0.96 | 1.57 | 1.27 | 1.34 | -4.52 | -77.14% | 0.00 | 59 | 47 | 0.45 | -0.09 | 0.01 | -0.26 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 390.00 | 1.28 | 1.96 | 1.62 | 1.54 | -5.31 | -77.52% | 0.00 | 197 | 603 | 0.45 | -0.11 | 0.01 | -0.31 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 392.50 | 1.83 | 2.05 | 1.94 | 1.92 | -6.98 | -78.43% | 0.00 | 497 | 110 | 0.45 | -0.13 | 0.01 | -0.35 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 395.00 | 2.20 | 2.34 | 2.27 | 2.33 | -5.37 | -69.74% | 0.01 | 513 | 398 | 0.44 | -0.15 | 0.01 | -0.40 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 397.50 | 2.49 | 2.85 | 2.67 | 2.70 | -8.70 | -76.32% | 0.01 | 86 | 48 | 0.44 | -0.18 | 0.01 | -0.45 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 400.00 | 3.00 | 3.75 | 3.38 | 3.85 | -8.55 | -68.96% | 0.01 | 612 | 519 | 0.45 | -0.21 | 0.01 | -0.50 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 402.50 | 3.30 | 4.50 | 3.90 | 3.80 | -7.10 | -65.14% | 0.01 | 118 | 62 | 0.44 | -0.24 | 0.01 | -0.54 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 405.00 | 3.70 | 4.90 | 4.30 | 4.40 | -9.82 | -69.06% | 0.01 | 156 | 119 | 0.42 | -0.28 | 0.01 | -0.58 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 407.50 | 3.05 | 6.20 | 4.63 | 5.50 | -9.46 | -63.24% | 0.01 | 98 | 45 | 0.40 | -0.31 | 0.01 | -0.61 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 410.00 | 6.00 | 6.40 | 6.20 | 6.16 | -11.50 | -65.12% | 0.02 | 227 | 102 | 0.44 | -0.35 | 0.01 | -0.65 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 412.50 | 6.25 | 7.50 | 6.88 | 7.27 | -5.03 | -40.90% | 0.02 | 21 | 7 | 0.42 | -0.39 | 0.02 | -0.67 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 415.00 | 7.55 | 8.50 | 8.03 | 8.15 | -6.40 | -43.99% | 0.02 | 129 | 13 | 0.43 | -0.43 | 0.02 | -0.69 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 417.50 | 9.00 | 10.20 | 9.60 | 9.65 | -10.10 | -51.14% | 0.02 | 32 | 21 | 0.45 | -0.47 | 0.02 | -0.70 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 420.00 | 10.25 | 11.30 | 10.78 | 10.63 | -10.87 | -50.56% | 0.03 | 185 | 69 | 0.44 | -0.51 | 0.02 | -0.70 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 422.50 | 9.80 | 14.65 | 12.23 | 13.30 | -7.00 | -34.49% | 0.03 | 2 | 25 | 0.44 | -0.55 | 0.02 | -0.70 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 425.00 | 12.45 | 16.30 | 14.38 | 16.50 | -5.00 | -23.26% | 0.03 | 7 | 72 | 0.47 | -0.58 | 0.02 | -0.69 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 427.50 | 12.35 | 18.00 | 15.18 | 23.00 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.44 | -0.62 | 0.02 | -0.67 | 10/7/2026 | 10/9/2026 4:00:07 PM EST |
| 430.00 | 15.00 | 19.85 | 17.43 | 17.20 | -8.55 | -33.21% | 0.04 | 1 | 48 | 0.46 | -0.66 | 0.01 | -0.65 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 432.50 | 15.90 | 21.95 | 18.93 | % | 0.04 | 0 | 0 | 0.45 | -0.69 | 0.01 | -0.62 | 10/9/2026 4:00:07 PM EST | |||
| 435.00 | 18.30 | 23.75 | 21.03 | 20.10 | -9.71 | -32.58% | 0.05 | 2 | 5 | 0.46 | -0.73 | 0.01 | -0.59 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 437.50 | 19.65 | 26.10 | 22.88 | % | 0.05 | 0 | 0 | 0.45 | -0.76 | 0.01 | -0.56 | 10/9/2026 4:00:07 PM EST | |||
| 440.00 | 22.15 | 27.90 | 25.03 | 27.00 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.46 | -0.79 | 0.01 | -0.52 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 442.50 | 23.15 | 30.25 | 26.70 | % | 0.06 | 0 | 0 | 0.66 | -0.81 | 0.01 | -0.48 | 10/9/2026 4:00:07 PM EST | |||
| 445.00 | 24.75 | 32.25 | 28.50 | % | 0.06 | 0 | 0 | 0.66 | -0.84 | 0.01 | -0.44 | 10/9/2026 4:00:07 PM EST | |||
| 447.50 | 28.15 | 34.60 | 31.38 | % | 0.07 | 0 | 0 | 0.68 | -0.86 | 0.01 | -0.40 | 10/9/2026 4:00:07 PM EST | |||
| 450.00 | 29.35 | 36.60 | 32.98 | 32.93 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.69 | -0.88 | 0.01 | -0.36 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 452.50 | 32.20 | 38.85 | 35.53 | % | 0.08 | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.32 | 10/9/2026 4:00:07 PM EST | |||
| 455.00 | 34.10 | 41.15 | 37.63 | 47.62 | 0.00 | 0.00% | 0.08 | 0 | 209 | 0.72 | -0.91 | 0.01 | -0.29 | 10/7/2026 | 10/9/2026 4:00:07 PM EST |
| 457.50 | 36.80 | 43.45 | 40.13 | % | 0.09 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.25 | 10/9/2026 4:00:07 PM EST | |||
| 460.00 | 41.50 | 45.80 | 43.65 | 42.00 | -10.32 | -19.73% | 0.09 | 49 | 227 | 0.75 | -0.94 | 0.00 | -0.22 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 462.50 | 40.05 | 48.20 | 44.13 | % | 0.10 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.19 | 10/9/2026 4:00:07 PM EST | |||
| 465.00 | 42.45 | 50.60 | 46.53 | % | 0.10 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.16 | 10/9/2026 4:00:07 PM EST | |||
| 467.50 | 45.15 | 53.05 | 49.10 | % | 0.11 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.14 | 10/9/2026 4:00:07 PM EST | |||
| 470.00 | 49.10 | 55.45 | 52.28 | 47.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.12 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 472.50 | 50.25 | 57.90 | 54.08 | % | 0.11 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.10 | 10/9/2026 4:00:07 PM EST | |||
| 475.00 | 54.00 | 60.35 | 57.18 | % | 0.12 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.08 | 10/9/2026 4:00:07 PM EST | |||
| 477.50 | 56.45 | 62.85 | 59.65 | % | 0.12 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.07 | 10/9/2026 4:00:07 PM EST | |||
| 480.00 | 57.35 | 65.30 | 61.33 | 110.96 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.06 | 8/18/2026 | 10/9/2026 4:00:07 PM EST |
| 482.50 | 59.65 | 67.80 | 63.73 | % | 0.13 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.05 | 10/9/2026 4:00:07 PM EST | |||
| 485.00 | 62.10 | 70.25 | 66.18 | 75.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.04 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 487.50 | 65.20 | 72.75 | 68.98 | % | 0.14 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 490.00 | 67.40 | 75.20 | 71.30 | 169.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.02 | 7/9/2026 | 10/9/2026 4:00:07 PM EST |
| 492.50 | 69.85 | 77.70 | 73.78 | % | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 495.00 | 73.20 | 80.20 | 76.70 | % | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 497.50 | 74.95 | 82.70 | 78.83 | 88.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 500.00 | 78.95 | 85.20 | 82.08 | 90.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 510.00 | 87.05 | 95.20 | 91.13 | 186.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 10/9/2026 4:00:07 PM EST |
| 520.00 | 97.05 | 105.15 | 101.10 | 115.97 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 530.00 | 107.05 | 115.15 | 111.10 | 161.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/9/2026 4:00:07 PM EST |
| 540.00 | 117.05 | 125.15 | 121.10 | 180.87 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 10/9/2026 4:00:07 PM EST |
| 550.00 | 126.65 | 135.65 | 131.15 | 175.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/9/2026 4:00:07 PM EST |
| 560.00 | 138.30 | 145.15 | 141.73 | 202.13 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 10/9/2026 4:00:07 PM EST |
| 570.00 | 148.85 | 155.15 | 152.00 | 207.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 10/9/2026 4:00:07 PM EST |
| 580.00 | 157.50 | 165.15 | 161.33 | % | 0.28 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 590.00 | 169.60 | 175.15 | 172.38 | 238.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 10/9/2026 4:00:07 PM EST |
| 600.00 | 177.80 | 185.15 | 181.48 | % | 0.30 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 610.00 | 187.05 | 195.15 | 191.10 | % | 0.31 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 620.00 | 198.85 | 205.15 | 202.00 | % | 0.33 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 630.00 | 207.05 | 215.15 | 211.10 | % | 0.34 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 640.00 | 217.05 | 225.15 | 221.10 | % | 0.35 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 650.00 | 229.00 | 235.15 | 232.08 | % | 0.36 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 660.00 | 237.05 | 245.15 | 241.10 | % | 0.37 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 670.00 | 247.05 | 255.15 | 251.10 | % | 0.37 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 680.00 | 257.05 | 265.15 | 261.10 | % | 0.38 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 690.00 | 267.60 | 275.15 | 271.38 | % | 0.39 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 700.00 | 277.65 | 285.15 | 281.40 | % | 0.40 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 710.00 | 287.90 | 295.15 | 291.53 | % | 0.41 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 720.00 | 297.55 | 305.15 | 301.35 | % | 0.42 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 730.00 | 307.85 | 315.20 | 311.53 | % | 0.43 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 740.00 | 318.30 | 325.40 | 321.85 | % | 0.43 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 750.00 | 327.35 | 335.15 | 331.25 | 368.91 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:07 PM EST |
| 760.00 | 336.95 | 345.15 | 341.05 | % | 0.45 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST |