Options Chain for ZSCALER INC COM (ZS) - $225.78 as of 10/13/2026 10:16:45 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 | 133.90 | 137.90 | 135.90 | % | 1.51 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:05 PM EST | |||
| 95.00 | 128.90 | 132.90 | 130.90 | % | 1.38 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:05 PM EST | |||
| 100.00 | 124.00 | 127.90 | 125.95 | % | 1.26 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:05 PM EST | |||
| 105.00 | 118.90 | 122.90 | 120.90 | % | 1.15 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:05 PM EST | |||
| 110.00 | 113.90 | 117.95 | 115.93 | 99.96 | 0.00 | 0.00% | 1.05 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/12/2026 4:00:05 PM EST |
| 115.00 | 108.90 | 112.95 | 110.93 | % | 0.96 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:05 PM EST | |||
| 120.00 | 103.95 | 107.95 | 105.95 | 74.30 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/12/2026 4:00:05 PM EST |
| 125.00 | 98.95 | 102.95 | 100.95 | % | 0.81 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:05 PM EST | |||
| 130.00 | 93.95 | 97.95 | 95.95 | % | 0.74 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:05 PM EST | |||
| 135.00 | 88.95 | 93.00 | 90.98 | 96.62 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 140.00 | 84.00 | 87.80 | 85.90 | % | 0.61 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:05 PM EST | |||
| 145.00 | 79.00 | 82.80 | 80.90 | 56.85 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/12/2026 4:00:05 PM EST |
| 146.00 | 78.00 | 81.80 | 79.90 | % | 0.55 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:05 PM EST | |||
| 147.00 | 77.00 | 80.80 | 78.90 | % | 0.54 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:05 PM EST | |||
| 148.00 | 76.00 | 79.80 | 77.90 | % | 0.53 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:05 PM EST | |||
| 149.00 | 75.10 | 78.80 | 76.95 | % | 0.52 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:05 PM EST | |||
| 150.00 | 74.10 | 77.10 | 75.60 | 32.40 | 0.00 | 0.00% | 0.50 | 0 | 8 | 1.49 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/12/2026 4:00:05 PM EST |
| 152.50 | 71.50 | 75.30 | 73.40 | % | 0.48 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:05 PM EST | |||
| 155.00 | 69.00 | 72.85 | 70.93 | 14.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/12/2026 4:00:05 PM EST |
| 157.50 | 66.50 | 70.35 | 68.43 | 35.80 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/12/2026 4:00:05 PM EST |
| 160.00 | 64.10 | 67.85 | 65.98 | 38.23 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.45 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/12/2026 4:00:05 PM EST |
| 162.50 | 61.55 | 65.35 | 63.45 | 41.81 | 0.00 | 0.00% | 0.39 | 0 | 8 | 1.40 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/12/2026 4:00:05 PM EST |
| 165.00 | 59.05 | 62.85 | 60.95 | 56.30 | 0.00 | 0.00% | 0.37 | 0 | 8 | 1.34 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 167.50 | 56.75 | 60.35 | 58.55 | 30.95 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/12/2026 4:00:05 PM EST |
| 170.00 | 54.15 | 57.85 | 56.00 | 44.00 | 0.00 | 0.00% | 0.33 | 0 | 16 | 1.24 | 1.00 | 0.00 | -0.01 | 10/7/2026 | 10/12/2026 4:00:05 PM EST |
| 172.50 | 51.55 | 55.40 | 53.48 | 55.83 | 0.00 | 0.00% | 0.31 | 0 | 18 | 1.20 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 175.00 | 49.10 | 52.90 | 51.00 | 35.50 | 0.00 | 0.00% | 0.29 | 0 | 66 | 1.15 | 1.00 | 0.00 | -0.02 | 10/6/2026 | 10/12/2026 4:00:05 PM EST |
| 177.50 | 46.60 | 50.45 | 48.53 | 43.47 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.11 | 1.00 | 0.00 | -0.02 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 180.00 | 44.05 | 47.20 | 45.63 | 53.00 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.93 | 1.00 | 0.00 | -0.03 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 182.50 | 42.10 | 44.75 | 43.43 | 45.70 | -0.18 | -0.40% | 0.24 | 1 | 21 | 0.89 | 0.99 | 0.00 | -0.06 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 185.00 | 39.60 | 42.30 | 40.95 | 43.90 | 0.00 | 0.00% | 0.22 | 0 | 38 | 0.86 | 0.99 | 0.00 | -0.07 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 187.50 | 36.75 | 39.80 | 38.28 | 45.20 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.81 | 0.98 | 0.00 | -0.08 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 190.00 | 34.20 | 37.35 | 35.78 | 42.75 | 0.00 | 0.00% | 0.19 | 0 | 87 | 0.77 | 0.98 | 0.00 | -0.09 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 192.50 | 31.80 | 35.65 | 33.73 | 39.15 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.84 | 0.97 | 0.00 | -0.11 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 195.00 | 30.10 | 32.55 | 31.33 | 32.35 | -5.52 | -14.58% | 0.16 | 2 | 111 | 0.71 | 0.96 | 0.00 | -0.12 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 197.50 | 27.05 | 30.35 | 28.70 | 33.10 | +10.60 | +47.12% | 0.15 | 2 | 10 | 0.71 | 0.94 | 0.01 | -0.15 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 200.00 | 25.25 | 27.85 | 26.55 | 30.98 | -1.30 | -4.03% | 0.13 | 2 | 123 | 0.66 | 0.92 | 0.01 | -0.17 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 202.50 | 22.50 | 26.25 | 24.38 | 18.00 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.71 | 0.90 | 0.01 | -0.19 | 10/8/2026 | 10/12/2026 4:00:05 PM EST |
| 205.00 | 20.65 | 23.40 | 22.03 | 24.90 | -2.51 | -9.16% | 0.11 | 3 | 279 | 0.62 | 0.88 | 0.01 | -0.22 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 207.50 | 18.00 | 21.40 | 19.70 | 20.49 | +5.49 | +36.60% | 0.09 | 3 | 16 | 0.62 | 0.85 | 0.01 | -0.25 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 210.00 | 16.50 | 19.25 | 17.88 | 25.83 | +2.41 | +10.29% | 0.09 | 1 | 122 | 0.44 | 0.81 | 0.01 | -0.28 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 212.50 | 14.60 | 17.35 | 15.98 | 16.80 | -6.00 | -26.32% | 0.08 | 3 | 195 | 0.46 | 0.78 | 0.02 | -0.30 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 215.00 | 13.25 | 15.50 | 14.38 | 19.80 | 0.00 | 0.00% | 0.07 | 0 | 209 | 0.49 | 0.73 | 0.02 | -0.33 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 217.50 | 11.20 | 14.00 | 12.60 | 13.45 | -3.88 | -22.39% | 0.06 | 11 | 73 | 0.48 | 0.69 | 0.02 | -0.35 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 220.00 | 9.65 | 12.30 | 10.98 | 11.48 | -4.27 | -27.12% | 0.05 | 27 | 123 | 0.48 | 0.64 | 0.02 | -0.36 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 222.50 | 8.65 | 11.00 | 9.83 | 13.84 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.50 | 0.59 | 0.02 | -0.38 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 225.00 | 7.05 | 9.70 | 8.38 | 9.00 | -4.66 | -34.12% | 0.04 | 45 | 75 | 0.50 | 0.54 | 0.02 | -0.38 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 227.50 | 5.85 | 8.45 | 7.15 | 7.37 | -3.78 | -33.91% | 0.03 | 4 | 14 | 0.50 | 0.49 | 0.02 | -0.38 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 230.00 | 5.10 | 7.15 | 6.13 | 6.48 | -4.06 | -38.52% | 0.03 | 155 | 106 | 0.50 | 0.44 | 0.02 | -0.38 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 232.50 | 4.25 | 6.60 | 5.43 | 5.29 | -3.35 | -38.78% | 0.02 | 11 | 56 | 0.51 | 0.40 | 0.02 | -0.37 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 235.00 | 4.00 | 5.65 | 4.83 | 4.20 | -3.89 | -48.09% | 0.02 | 15 | 82 | 0.53 | 0.35 | 0.02 | -0.35 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 237.50 | 3.35 | 3.85 | 3.60 | 3.60 | -2.85 | -44.19% | 0.02 | 6 | 6 | 0.50 | 0.31 | 0.02 | -0.34 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 240.00 | 2.30 | 4.20 | 3.25 | 3.28 | -2.83 | -46.32% | 0.01 | 134 | 190 | 0.52 | 0.27 | 0.02 | -0.32 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 242.50 | 1.90 | 3.15 | 2.53 | 3.40 | -1.11 | -24.62% | 0.01 | 1 | 2 | 0.51 | 0.23 | 0.02 | -0.29 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 245.00 | 1.85 | 2.45 | 2.15 | 2.10 | -2.42 | -53.54% | 0.01 | 107 | 162 | 0.51 | 0.20 | 0.01 | -0.27 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 247.50 | 1.31 | 2.72 | 2.02 | 3.15 | % | 0.01 | 37 | 0 | 0.54 | 0.17 | 0.01 | -0.24 | 10/12/2026 | 10/12/2026 4:00:05 PM EST | |
| 250.00 | 0.97 | 1.78 | 1.38 | 1.41 | -2.04 | -59.13% | 0.01 | 158 | 117 | 0.51 | 0.15 | 0.01 | -0.22 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 255.00 | 0.61 | 1.53 | 1.07 | 0.93 | -1.75 | -65.30% | 0.00 | 44 | 386 | 0.53 | 0.10 | 0.01 | -0.17 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 260.00 | 0.50 | 0.93 | 0.72 | 0.68 | -0.82 | -54.67% | 0.00 | 583 | 209 | 0.54 | 0.07 | 0.01 | -0.13 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 265.00 | 0.19 | 0.71 | 0.45 | 0.62 | -0.36 | -36.74% | 0.00 | 16 | 35 | 0.53 | 0.05 | 0.00 | -0.10 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.52 | 0.26 | 0.39 | -0.51 | -56.67% | 0.00 | 27 | 50 | 0.61 | 0.03 | 0.00 | -0.07 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 0.46 | 0.23 | 0.51 | +0.20 | +64.52% | 0.00 | 6 | 11 | 0.65 | 0.02 | 0.00 | -0.05 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 280.00 | 0.01 | 0.73 | 0.37 | 0.36 | -0.07 | -16.28% | 0.00 | 1 | 18 | 0.59 | 0.01 | 0.00 | -0.03 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 0.64 | 0.32 | 0.19 | -0.01 | -5.00% | 0.00 | 7 | 26 | 0.79 | 0.01 | 0.00 | -0.02 | 10/12/2026 | 10/12/2026 4:00:05 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 | 3.42 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/12/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/12/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/12/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.06 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/12/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 1.62 | 0.81 | 0.01 | -0.24 | -96.00% | 0.01 | 2 | 9 | 2.07 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.08 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/12/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.96 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/12/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.16 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.85 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/12/2026 4:00:05 PM EST |
| 146.00 | 0.00 | 2.16 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/12/2026 4:00:05 PM EST |
| 147.00 | 0.00 | 2.16 | 1.08 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/12/2026 4:00:05 PM EST |
| 148.00 | 0.00 | 2.16 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/12/2026 4:00:05 PM EST |
| 149.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/12/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.51 | 0.26 | 0.12 | -0.68 | -85.00% | 0.00 | 5 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 152.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/12/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.17 | 1.09 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 184 | 1.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/12/2026 4:00:05 PM EST |
| 157.50 | 0.00 | 2.17 | 1.09 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.57 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/12/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.25 | -80.65% | 0.00 | 4 | 17 | 0.87 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 162.50 | 0.00 | 1.03 | 0.52 | 0.53 | -0.30 | -36.15% | 0.00 | 2 | 15 | 1.22 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.96 | 0.48 | 0.55 | +0.23 | +71.88% | 0.00 | 2 | 49 | 1.16 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 167.50 | 0.00 | 1.75 | 0.88 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/12/2026 4:00:05 PM EST |
| 170.00 | 0.01 | 0.16 | 0.09 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 23 | 0.67 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 172.50 | 0.00 | 0.68 | 0.34 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.95 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 175.00 | 0.02 | 0.18 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.63 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 177.50 | 0.00 | 0.78 | 0.39 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.89 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/12/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.38 | 0.19 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 218 | 0.74 | 0.00 | 0.00 | -0.03 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 182.50 | 0.00 | 0.16 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 19 | 0.61 | -0.01 | 0.00 | -0.06 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.17 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 5 | 54 | 0.58 | -0.01 | 0.00 | -0.07 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 187.50 | 0.05 | 0.24 | 0.15 | 0.18 | +0.05 | +38.47% | 0.00 | 6 | 48 | 0.52 | -0.02 | 0.00 | -0.08 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 190.00 | 0.13 | 0.53 | 0.33 | 0.30 | +0.15 | +100.00% | 0.00 | 149 | 138 | 0.56 | -0.02 | 0.00 | -0.09 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 192.50 | 0.12 | 0.58 | 0.35 | 0.32 | +0.07 | +28.00% | 0.00 | 15 | 16 | 0.53 | -0.03 | 0.00 | -0.11 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.77 | 0.39 | 0.30 | -0.11 | -26.83% | 0.00 | 71 | 52 | 0.60 | -0.04 | 0.00 | -0.12 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 197.50 | 0.26 | 0.78 | 0.52 | 0.45 | -0.19 | -29.69% | 0.00 | 9 | 76 | 0.51 | -0.06 | 0.01 | -0.15 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 200.00 | 0.40 | 0.98 | 0.69 | 0.65 | +0.05 | +8.34% | 0.00 | 64 | 125 | 0.50 | -0.08 | 0.01 | -0.17 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 202.50 | 0.63 | 1.09 | 0.86 | 0.78 | +0.01 | +1.30% | 0.00 | 87 | 145 | 0.49 | -0.10 | 0.01 | -0.19 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 205.00 | 0.66 | 1.71 | 1.19 | 1.04 | +0.19 | +22.36% | 0.01 | 64 | 156 | 0.49 | -0.12 | 0.01 | -0.22 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 207.50 | 1.25 | 1.85 | 1.55 | 1.35 | +0.23 | +20.54% | 0.01 | 68 | 267 | 0.50 | -0.15 | 0.01 | -0.25 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 210.00 | 1.70 | 2.48 | 2.09 | 2.10 | +0.27 | +14.76% | 0.01 | 68 | 183 | 0.50 | -0.19 | 0.01 | -0.28 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 212.50 | 1.58 | 3.00 | 2.29 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.47 | -0.22 | 0.02 | -0.30 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 215.00 | 2.81 | 4.40 | 3.61 | 3.20 | +0.95 | +42.23% | 0.02 | 254 | 71 | 0.52 | -0.27 | 0.02 | -0.33 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 217.50 | 3.45 | 5.10 | 4.28 | 4.00 | +0.70 | +21.22% | 0.02 | 9 | 26 | 0.51 | -0.31 | 0.02 | -0.35 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 220.00 | 4.30 | 6.15 | 5.23 | 4.52 | +0.57 | +14.43% | 0.02 | 2 | 76 | 0.51 | -0.36 | 0.02 | -0.36 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 222.50 | 5.30 | 7.10 | 6.20 | 4.30 | -1.33 | -23.63% | 0.03 | 12 | 109 | 0.51 | -0.41 | 0.02 | -0.38 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 225.00 | 6.00 | 8.35 | 7.18 | 7.33 | +2.48 | +51.14% | 0.03 | 60 | 482 | 0.50 | -0.46 | 0.02 | -0.38 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 227.50 | 7.10 | 10.00 | 8.55 | 7.80 | +0.40 | +5.41% | 0.04 | 5 | 3 | 0.50 | -0.51 | 0.02 | -0.38 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 230.00 | 8.50 | 10.90 | 9.70 | 10.00 | +1.85 | +22.70% | 0.04 | 48 | 81 | 0.48 | -0.56 | 0.02 | -0.38 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 232.50 | 10.40 | 13.05 | 11.73 | 9.95 | +0.30 | +3.11% | 0.05 | 3 | 14 | 0.52 | -0.60 | 0.02 | -0.37 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 235.00 | 12.10 | 14.40 | 13.25 | 11.46 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.51 | -0.65 | 0.02 | -0.35 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 237.50 | 13.90 | 16.55 | 15.23 | 12.00 | +0.70 | +6.20% | 0.06 | 10 | 10 | 0.52 | -0.69 | 0.02 | -0.34 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 240.00 | 15.80 | 18.65 | 17.23 | 16.50 | +3.15 | +23.60% | 0.07 | 99 | 9 | 0.53 | -0.73 | 0.02 | -0.32 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 242.50 | 17.80 | 20.45 | 19.13 | 15.75 | % | 0.08 | 11 | 0 | 0.52 | -0.77 | 0.02 | -0.29 | 10/12/2026 | 10/12/2026 4:00:05 PM EST | |
| 245.00 | 19.30 | 22.95 | 21.13 | 15.05 | -18.75 | -55.48% | 0.09 | 3 | 1 | 0.68 | -0.80 | 0.01 | -0.27 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 247.50 | 21.30 | 25.30 | 23.30 | % | 0.09 | 0 | 0 | 0.71 | -0.83 | 0.01 | -0.24 | 10/12/2026 4:00:05 PM EST | |||
| 250.00 | 23.65 | 27.50 | 25.58 | 39.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.73 | -0.85 | 0.01 | -0.22 | 9/23/2026 | 10/12/2026 4:00:05 PM EST |
| 255.00 | 29.45 | 31.55 | 30.50 | % | 0.12 | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.17 | 10/12/2026 4:00:05 PM EST | |||
| 260.00 | 32.85 | 36.25 | 34.55 | 63.22 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.76 | -0.93 | 0.01 | -0.13 | 9/28/2026 | 10/12/2026 4:00:05 PM EST |
| 265.00 | 37.65 | 41.45 | 39.55 | 57.11 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.85 | -0.95 | 0.00 | -0.10 | 10/6/2026 | 10/12/2026 4:00:05 PM EST |
| 270.00 | 42.55 | 45.95 | 44.25 | 49.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.85 | -0.97 | 0.00 | -0.07 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 275.00 | 47.50 | 51.30 | 49.40 | % | 0.18 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.05 | 10/12/2026 4:00:05 PM EST | |||
| 280.00 | 52.45 | 56.30 | 54.38 | 67.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.03 | 9/24/2026 | 10/12/2026 4:00:05 PM EST |
| 285.00 | 57.45 | 61.20 | 59.33 | % | 0.21 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 10/12/2026 4:00:05 PM EST |