Options Chain for ZSCALER INC COM (ZS) - $201.80 as of 10/6/2026 10:18:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 110.20 | 113.55 | 111.88 | 81.50 | 0.00 | 0.00% | 1.24 | 0 | 1 | 5.09 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/5/2026 4:00:00 PM EST |
| 95.00 | 105.40 | 108.50 | 106.95 | % | 1.13 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 100.00 | 100.25 | 103.50 | 101.88 | % | 1.02 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 105.00 | 95.55 | 98.50 | 97.03 | % | 0.92 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 110.00 | 90.05 | 93.50 | 91.78 | % | 0.83 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 115.00 | 85.45 | 88.55 | 87.00 | % | 0.76 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 120.00 | 80.30 | 83.55 | 81.93 | 78.84 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:00 PM EST |
| 125.00 | 75.60 | 78.55 | 77.08 | % | 0.62 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 130.00 | 70.30 | 73.60 | 71.95 | 69.05 | 0.00 | 0.00% | 0.55 | 0 | 7 | 3.04 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 135.00 | 65.20 | 68.55 | 66.88 | 62.59 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 140.00 | 60.05 | 63.60 | 61.83 | 57.35 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:00 PM EST |
| 145.00 | 55.05 | 58.60 | 56.83 | 56.40 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 146.00 | 54.15 | 57.55 | 55.85 | % | 0.38 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 147.00 | 53.20 | 56.60 | 54.90 | % | 0.37 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 148.00 | 52.30 | 55.60 | 53.95 | 57.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 149.00 | 51.40 | 54.60 | 53.00 | 47.69 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 4:00:00 PM EST |
| 150.00 | 50.45 | 53.55 | 52.00 | 55.20 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 152.50 | 47.90 | 51.05 | 49.48 | 45.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:00 PM EST |
| 155.00 | 45.50 | 48.55 | 47.03 | 43.97 | 0.00 | 0.00% | 0.30 | 0 | 27 | 2.01 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 157.50 | 43.00 | 46.05 | 44.53 | 13.14 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.92 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 4:00:00 PM EST |
| 160.00 | 40.50 | 43.60 | 42.05 | 36.79 | 0.00 | 0.00% | 0.26 | 0 | 26 | 1.84 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 162.50 | 38.10 | 41.10 | 39.60 | 31.92 | 0.00 | 0.00% | 0.24 | 0 | 12 | 1.74 | 1.00 | 0.00 | -0.02 | 9/16/2026 | 10/5/2026 4:00:00 PM EST |
| 165.00 | 35.00 | 38.60 | 36.80 | 38.35 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.65 | 0.99 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 167.50 | 32.95 | 36.15 | 34.55 | 31.19 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.57 | 0.99 | 0.00 | -0.05 | 9/18/2026 | 10/5/2026 4:00:00 PM EST |
| 170.00 | 29.95 | 33.70 | 31.83 | 31.12 | 0.00 | 0.00% | 0.19 | 0 | 34 | 1.49 | 0.99 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 172.50 | 28.25 | 31.25 | 29.75 | 31.29 | 0.00 | 0.00% | 0.17 | 0 | 34 | 1.41 | 0.98 | 0.00 | -0.15 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 175.00 | 25.80 | 28.90 | 27.35 | 28.96 | 0.00 | 0.00% | 0.16 | 0 | 26 | 1.35 | 0.97 | 0.00 | -0.23 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 177.50 | 23.20 | 26.00 | 24.60 | 26.00 | 0.00 | 0.00% | 0.14 | 0 | 55 | 1.28 | 0.95 | 0.01 | -0.29 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 180.00 | 21.05 | 23.70 | 22.38 | 23.90 | 0.00 | 0.00% | 0.12 | 0 | 108 | 1.23 | 0.93 | 0.01 | -0.35 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 182.50 | 18.70 | 21.90 | 20.30 | 20.75 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.16 | 0.91 | 0.01 | -0.42 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 185.00 | 16.75 | 19.30 | 18.03 | 18.49 | 0.00 | 0.00% | 0.10 | 0 | 67 | 0.59 | 0.87 | 0.01 | -0.51 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 187.50 | 14.75 | 17.75 | 16.25 | 17.40 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.76 | 0.83 | 0.02 | -0.59 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 190.00 | 12.75 | 15.25 | 14.00 | 16.15 | 0.00 | 0.00% | 0.07 | 0 | 129 | 0.73 | 0.79 | 0.02 | -0.67 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 192.50 | 10.95 | 13.45 | 12.20 | 13.30 | 0.00 | 0.00% | 0.06 | 0 | 101 | 0.75 | 0.74 | 0.02 | -0.74 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 195.00 | 10.15 | 11.80 | 10.98 | 10.80 | 0.00 | 0.00% | 0.06 | 0 | 166 | 0.82 | 0.68 | 0.02 | -0.80 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 197.50 | 7.80 | 9.65 | 8.73 | 9.84 | 0.00 | 0.00% | 0.04 | 0 | 323 | 0.73 | 0.63 | 0.02 | -0.84 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 200.00 | 6.40 | 8.10 | 7.25 | 8.10 | 0.00 | 0.00% | 0.04 | 0 | 842 | 0.73 | 0.57 | 0.02 | -0.87 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 202.50 | 6.30 | 6.90 | 6.60 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 310 | 0.80 | 0.51 | 0.02 | -0.87 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 205.00 | 5.15 | 5.80 | 5.48 | 5.15 | 0.00 | 0.00% | 0.03 | 0 | 2,071 | 0.80 | 0.45 | 0.02 | -0.86 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 207.50 | 4.00 | 4.85 | 4.43 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 1,003 | 0.79 | 0.39 | 0.02 | -0.83 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 210.00 | 3.50 | 4.40 | 3.95 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 2,172 | 0.79 | 0.34 | 0.02 | -0.79 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 212.50 | 2.78 | 3.20 | 2.99 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 374 | 0.81 | 0.29 | 0.02 | -0.73 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 215.00 | 2.13 | 2.75 | 2.44 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 656 | 0.80 | 0.24 | 0.02 | -0.67 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 217.50 | 1.45 | 2.03 | 1.74 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 429 | 0.78 | 0.20 | 0.02 | -0.61 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 220.00 | 1.21 | 1.70 | 1.46 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 869 | 0.80 | 0.17 | 0.01 | -0.55 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 222.50 | 0.68 | 1.48 | 1.08 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.79 | 0.14 | 0.01 | -0.49 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 225.00 | 0.83 | 0.99 | 0.91 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 1,058 | 0.81 | 0.12 | 0.01 | -0.43 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 227.50 | 0.48 | 1.24 | 0.86 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.85 | 0.09 | 0.01 | -0.37 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 230.00 | 0.40 | 0.69 | 0.55 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.82 | 0.08 | 0.01 | -0.32 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 232.50 | 0.25 | 0.72 | 0.49 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.84 | 0.06 | 0.01 | -0.28 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 235.00 | 0.11 | 0.59 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.82 | 0.05 | 0.01 | -0.24 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 237.50 | 0.00 | 0.76 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.04 | 0.00 | -0.17 | 9/30/2026 | 10/5/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.29 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.92 | 0.03 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 242.50 | 0.00 | 2.25 | 1.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.02 | 0.00 | -0.09 | 10/1/2026 | 10/5/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.11 | 0.02 | 0.00 | -0.09 | 10/1/2026 | 10/5/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.10 | 0.01 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.79 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 10/5/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.89 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/5/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.14 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 4:00:00 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 285.00 | 0.00 | 2.13 | 1.07 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.81 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/5/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.56 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.33 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.11 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 214 | 2.89 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.59 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 631 | 2.09 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:00 PM EST |
| 146.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 612 | 1.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 147.00 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 510 | 2.21 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 148.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.28 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 149.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.32 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.91 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 152.50 | 0.00 | 1.40 | 0.70 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.95 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.09 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:00 PM EST |
| 157.50 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.80 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.47 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/5/2026 4:00:00 PM EST |
| 162.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.81 | 0.00 | 0.00 | -0.02 | 9/29/2026 | 10/5/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.33 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.19 | -0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 167.50 | 0.00 | 0.48 | 0.24 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.11 | -0.01 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 170.00 | 0.04 | 0.18 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.78 | -0.01 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 172.50 | 0.05 | 0.21 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.75 | -0.02 | 0.00 | -0.15 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 175.00 | 0.19 | 0.35 | 0.27 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.80 | -0.03 | 0.00 | -0.23 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 177.50 | 0.30 | 0.48 | 0.39 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.79 | -0.05 | 0.01 | -0.29 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 180.00 | 0.40 | 0.74 | 0.57 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.78 | -0.07 | 0.01 | -0.35 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 182.50 | 0.76 | 1.07 | 0.92 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.78 | -0.09 | 0.01 | -0.42 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 185.00 | 1.09 | 1.24 | 1.17 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 786 | 0.79 | -0.13 | 0.01 | -0.51 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 187.50 | 1.22 | 1.70 | 1.46 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.76 | -0.17 | 0.02 | -0.59 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 190.00 | 2.06 | 2.50 | 2.28 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 348 | 0.81 | -0.21 | 0.02 | -0.67 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 192.50 | 2.73 | 2.98 | 2.86 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 587 | 0.80 | -0.26 | 0.02 | -0.74 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 195.00 | 3.45 | 4.00 | 3.73 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 489 | 0.81 | -0.32 | 0.02 | -0.80 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 197.50 | 3.95 | 5.60 | 4.78 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 715 | 0.82 | -0.37 | 0.02 | -0.84 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 200.00 | 5.55 | 6.65 | 6.10 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 1,108 | 0.85 | -0.43 | 0.02 | -0.87 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 202.50 | 5.60 | 8.15 | 6.88 | 7.06 | 0.00 | 0.00% | 0.03 | 0 | 445 | 0.79 | -0.49 | 0.02 | -0.87 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 205.00 | 7.75 | 9.85 | 8.80 | 7.55 | 0.00 | 0.00% | 0.04 | 0 | 747 | 0.86 | -0.55 | 0.02 | -0.86 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 207.50 | 8.65 | 11.30 | 9.98 | 8.85 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.81 | -0.61 | 0.02 | -0.83 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 210.00 | 10.35 | 13.30 | 11.83 | 9.29 | 0.00 | 0.00% | 0.06 | 0 | 120 | 0.83 | -0.66 | 0.02 | -0.79 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 212.50 | 12.35 | 14.85 | 13.60 | 15.83 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.83 | -0.71 | 0.02 | -0.73 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 215.00 | 14.30 | 16.85 | 15.58 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.83 | -0.76 | 0.02 | -0.67 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 217.50 | 15.85 | 19.30 | 17.58 | 11.95 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.07 | -0.80 | 0.02 | -0.61 | 9/24/2026 | 10/5/2026 4:00:00 PM EST |
| 220.00 | 17.85 | 21.05 | 19.45 | 13.35 | 0.00 | 0.00% | 0.09 | 0 | 26 | 1.09 | -0.83 | 0.01 | -0.55 | 9/24/2026 | 10/5/2026 4:00:00 PM EST |
| 222.50 | 20.10 | 23.60 | 21.85 | % | 0.10 | 0 | 0 | 1.12 | -0.86 | 0.01 | -0.49 | 10/5/2026 4:00:00 PM EST | |||
| 225.00 | 22.90 | 25.45 | 24.18 | 16.75 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.09 | -0.88 | 0.01 | -0.43 | 9/24/2026 | 10/5/2026 4:00:00 PM EST |
| 227.50 | 24.70 | 28.20 | 26.45 | % | 0.12 | 0 | 0 | 1.20 | -0.91 | 0.01 | -0.37 | 10/5/2026 4:00:00 PM EST | |||
| 230.00 | 27.05 | 30.30 | 28.68 | 32.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.19 | -0.92 | 0.01 | -0.32 | 9/29/2026 | 10/5/2026 4:00:00 PM EST |
| 232.50 | 29.35 | 32.70 | 31.03 | % | 0.13 | 0 | 0 | 1.23 | -0.94 | 0.01 | -0.28 | 10/5/2026 4:00:00 PM EST | |||
| 235.00 | 31.80 | 35.50 | 33.65 | 25.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.36 | -0.95 | 0.01 | -0.24 | 9/23/2026 | 10/5/2026 4:00:00 PM EST |
| 237.50 | 34.25 | 38.00 | 36.13 | % | 0.15 | 0 | 0 | 1.42 | -0.96 | 0.00 | -0.17 | 10/5/2026 4:00:00 PM EST | |||
| 240.00 | 36.70 | 40.20 | 38.45 | 38.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.41 | -0.97 | 0.00 | -0.16 | 9/30/2026 | 10/5/2026 4:00:00 PM EST |
| 242.50 | 39.15 | 42.80 | 40.98 | % | 0.17 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.09 | 10/5/2026 4:00:00 PM EST | |||
| 245.00 | 41.65 | 45.20 | 43.43 | 61.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.53 | -0.98 | 0.00 | -0.09 | 8/28/2026 | 10/5/2026 4:00:00 PM EST |
| 250.00 | 46.60 | 50.05 | 48.33 | 47.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.06 | 10/1/2026 | 10/5/2026 4:00:00 PM EST |
| 255.00 | 51.55 | 55.20 | 53.38 | % | 0.21 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.02 | 10/5/2026 4:00:00 PM EST | |||
| 260.00 | 56.60 | 60.20 | 58.40 | % | 0.22 | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.01 | 10/5/2026 4:00:00 PM EST | |||
| 265.00 | 61.60 | 65.30 | 63.45 | 63.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.97 | -1.00 | 0.00 | -0.01 | 9/28/2026 | 10/5/2026 4:00:00 PM EST |
| 270.00 | 66.60 | 70.20 | 68.40 | 72.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:00 PM EST |
| 275.00 | 71.60 | 75.30 | 73.45 | % | 0.27 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 280.00 | 76.60 | 80.20 | 78.40 | % | 0.28 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 285.00 | 81.60 | 85.30 | 83.45 | 87.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:00 PM EST |