Options Chain for ZSCALER INC COM (ZS) - $177.72 as of 2/13/2026 9:00:07 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 | 90.75 | 94.35 | 92.55 | % | 1.09 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 90.00 | 85.75 | 89.50 | 87.63 | 75.65 | 0.00 | 0.00% | 0.97 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 95.00 | 80.75 | 84.50 | 82.63 | % | 0.87 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 100.00 | 75.75 | 78.95 | 77.35 | % | 0.77 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 105.00 | 70.75 | 74.10 | 72.43 | % | 0.69 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 110.00 | 65.75 | 69.05 | 67.40 | % | 0.61 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 115.00 | 60.75 | 64.05 | 62.40 | % | 0.54 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 120.00 | 55.80 | 58.80 | 57.30 | % | 0.48 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 125.00 | 50.80 | 53.95 | 52.38 | % | 0.42 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 130.00 | 45.75 | 48.85 | 47.30 | % | 0.36 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 135.00 | 40.85 | 44.15 | 42.50 | % | 0.31 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 139.00 | 36.85 | 40.00 | 38.43 | % | 0.28 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 140.00 | 35.85 | 39.30 | 37.58 | % | 0.27 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 141.00 | 34.90 | 38.30 | 36.60 | % | 0.26 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 142.00 | 33.90 | 37.25 | 35.58 | % | 0.25 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 143.00 | 32.85 | 35.95 | 34.40 | % | 0.24 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 2/13/2026 3:59:55 PM EST | |||
| 144.00 | 31.90 | 35.50 | 33.70 | % | 0.23 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 2/13/2026 3:59:55 PM EST | |||
| 145.00 | 30.95 | 34.35 | 32.65 | 115.15 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.29 | 0.99 | 0.00 | -0.03 | 11/26/2025 | 2/13/2026 3:59:55 PM EST |
| 146.00 | 29.90 | 33.00 | 31.45 | 26.19 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.18 | 0.99 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 147.00 | 28.95 | 32.05 | 30.50 | % | 0.21 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.05 | 2/13/2026 3:59:55 PM EST | |||
| 148.00 | 27.95 | 31.00 | 29.48 | % | 0.20 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.06 | 2/13/2026 3:59:55 PM EST | |||
| 149.00 | 27.00 | 30.05 | 28.53 | % | 0.19 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.06 | 2/13/2026 3:59:55 PM EST | |||
| 150.00 | 26.00 | 29.20 | 27.60 | 22.38 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.10 | 0.98 | 0.00 | -0.07 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 152.50 | 23.60 | 26.45 | 25.03 | % | 0.16 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.10 | 2/13/2026 3:59:55 PM EST | |||
| 155.00 | 21.95 | 24.25 | 23.10 | 23.98 | +2.43 | +11.28% | 0.15 | 11 | 95 | 0.96 | 0.95 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 157.50 | 18.80 | 21.85 | 20.33 | % | 0.13 | 0 | 0 | 0.89 | 0.94 | 0.01 | -0.16 | 2/13/2026 3:59:55 PM EST | |||
| 160.00 | 16.50 | 19.45 | 17.98 | 10.34 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.83 | 0.91 | 0.01 | -0.20 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 162.50 | 14.25 | 17.35 | 15.80 | % | 0.10 | 0 | 0 | 0.81 | 0.88 | 0.01 | -0.24 | 2/13/2026 3:59:55 PM EST | |||
| 165.00 | 12.55 | 15.30 | 13.93 | 14.25 | +4.70 | +49.22% | 0.08 | 3 | 97 | 0.45 | 0.84 | 0.02 | -0.28 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 167.50 | 10.50 | 12.45 | 11.48 | 12.00 | +7.58 | +171.50% | 0.07 | 5 | 42 | 0.46 | 0.79 | 0.02 | -0.32 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 170.00 | 9.70 | 10.50 | 10.10 | 10.45 | +4.22 | +67.74% | 0.06 | 91 | 277 | 0.54 | 0.73 | 0.02 | -0.35 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 172.50 | 7.85 | 8.75 | 8.30 | 8.03 | +4.73 | +143.34% | 0.05 | 27 | 15 | 0.53 | 0.67 | 0.03 | -0.37 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 175.00 | 6.60 | 6.90 | 6.75 | 6.10 | +2.14 | +54.04% | 0.04 | 74 | 555 | 0.53 | 0.60 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 177.50 | 5.20 | 5.60 | 5.40 | 4.90 | +3.05 | +164.87% | 0.03 | 67 | 21 | 0.52 | 0.53 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 180.00 | 3.80 | 4.35 | 4.08 | 4.40 | +2.24 | +103.71% | 0.02 | 677 | 362 | 0.52 | 0.45 | 0.03 | -0.38 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 182.50 | 3.05 | 3.30 | 3.18 | 2.79 | +1.11 | +66.08% | 0.02 | 21 | 45 | 0.52 | 0.38 | 0.03 | -0.36 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 185.00 | 2.23 | 2.47 | 2.35 | 2.27 | +0.97 | +74.62% | 0.01 | 727 | 192 | 0.51 | 0.31 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 187.50 | 1.61 | 1.93 | 1.77 | 1.47 | +0.46 | +45.55% | 0.01 | 53 | 248 | 0.52 | 0.25 | 0.02 | -0.29 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 190.00 | 1.17 | 1.35 | 1.26 | 1.25 | +0.60 | +92.31% | 0.01 | 834 | 456 | 0.51 | 0.19 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 192.50 | 0.76 | 1.16 | 0.96 | 0.80 | +0.40 | +100.00% | 0.00 | 45 | 114 | 0.52 | 0.15 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 195.00 | 0.55 | 0.80 | 0.68 | 0.66 | +0.23 | +53.49% | 0.00 | 30 | 387 | 0.52 | 0.11 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 197.50 | 0.01 | 0.62 | 0.32 | 0.44 | +0.14 | +46.67% | 0.00 | 30 | 61 | 0.43 | 0.08 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 200.00 | 0.01 | 0.41 | 0.21 | 0.32 | +0.07 | +28.00% | 0.00 | 56 | 354 | 0.44 | 0.06 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 202.50 | 0.00 | 0.83 | 0.42 | 0.36 | -0.08 | -18.19% | 0.00 | 10 | 121 | 0.72 | 0.04 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 205.00 | 0.02 | 0.45 | 0.24 | 0.22 | +0.11 | +100.00% | 0.00 | 13 | 233 | 0.50 | 0.03 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 207.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.84 | 0.02 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 1.71 | 0.86 | 0.12 | +0.03 | +33.34% | 0.00 | 5 | 724 | 1.05 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 212.50 | 0.00 | 2.24 | 1.12 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.19 | 0.01 | 0.00 | -0.02 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 2.22 | 1.11 | 0.43 | +0.38 | +760.00% | 0.01 | 1 | 158 | 1.24 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 217.50 | 0.00 | 2.20 | 1.10 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.28 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 220.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 77 | 893 | 0.66 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 222.50 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.93 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 225.00 | 0.00 | 2.17 | 1.09 | 0.05 | +0.03 | +150.00% | 0.00 | 10 | 261 | 1.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 227.50 | 0.00 | 2.16 | 1.08 | 0.05 | -0.22 | -81.49% | 0.00 | 1 | 83 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 230.00 | 0.01 | 0.41 | 0.21 | 0.42 | +0.39 | +1,300.00% | 0.00 | 4 | 1,663 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 232.50 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 235.00 | 0.01 | 1.42 | 0.72 | 0.10 | +0.08 | +400.00% | 0.00 | 28 | 171 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.03 | -0.04 | -57.15% | 0.00 | 4 | 2,580 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 245.00 | 0.01 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.88 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 250.00 | 0.01 | 0.03 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 935 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.90 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 1,197 | 1.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.04 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,549 | 2.11 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.17 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.74 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.30 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 306 | 2.36 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.42 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.75 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 0.18 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.81 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.76 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.89 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.69 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 3.08 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 763 | 1.71 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.33 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 3.41 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 73 | 3.49 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 135 | 3.56 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.63 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 0.02 | 0.01 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 3:59:55 PM EST |
| 450.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.77 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.84 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.90 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.96 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.60 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.22 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 2.14 | 1.07 | 0.05 | % | 0.01 | 1 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 16 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 1.64 | 0.82 | 0.10 | -0.57 | -85.08% | 0.01 | 1 | 80 | 1.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 139.00 | 0.00 | 1.78 | 0.89 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.71 | 0.36 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.14 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 141.00 | 0.00 | 1.72 | 0.86 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 142.00 | 0.00 | 1.82 | 0.91 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 143.00 | 0.00 | 1.78 | 0.89 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.02 | 2/13/2026 3:59:55 PM EST | |||
| 144.00 | 0.00 | 0.99 | 0.50 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.11 | 0.00 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.76 | 0.38 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.02 | -0.01 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 146.00 | 0.00 | 0.76 | 0.38 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.99 | -0.01 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 147.00 | 0.00 | 0.76 | 0.38 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.96 | -0.01 | 0.00 | -0.05 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 148.00 | 0.00 | 0.91 | 0.46 | 0.26 | -0.58 | -69.05% | 0.00 | 4 | 1 | 0.98 | -0.01 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 149.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.06 | 2/13/2026 3:59:55 PM EST | |||
| 150.00 | 0.20 | 0.76 | 0.48 | 0.33 | -0.48 | -59.26% | 0.00 | 3 | 274 | 0.78 | -0.02 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 152.50 | 0.01 | 0.93 | 0.47 | 0.49 | -0.34 | -40.97% | 0.00 | 1 | 12 | 0.64 | -0.03 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 155.00 | 0.37 | 0.49 | 0.43 | 0.45 | -0.87 | -65.91% | 0.00 | 653 | 299 | 0.66 | -0.04 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 157.50 | 0.30 | 1.12 | 0.71 | 0.58 | -2.71 | -82.38% | 0.00 | 14 | 51 | 0.66 | -0.06 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 160.00 | 0.70 | 0.90 | 0.80 | 0.80 | -1.45 | -64.45% | 0.01 | 45 | 245 | 0.63 | -0.09 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 162.50 | 0.72 | 1.10 | 0.91 | 1.00 | -2.50 | -71.43% | 0.01 | 42 | 31 | 0.58 | -0.12 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 165.00 | 1.14 | 1.54 | 1.34 | 1.35 | -2.11 | -60.99% | 0.01 | 29 | 173 | 0.60 | -0.16 | 0.02 | -0.28 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 167.50 | 1.61 | 1.89 | 1.75 | 1.75 | -3.30 | -65.35% | 0.01 | 30 | 34 | 0.57 | -0.21 | 0.02 | -0.32 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 170.00 | 2.15 | 2.66 | 2.41 | 2.42 | -3.28 | -57.55% | 0.01 | 68 | 342 | 0.57 | -0.27 | 0.02 | -0.35 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 172.50 | 2.85 | 3.45 | 3.15 | 2.91 | -4.64 | -61.46% | 0.02 | 23 | 23 | 0.56 | -0.33 | 0.03 | -0.37 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 175.00 | 3.75 | 4.35 | 4.05 | 4.10 | -4.66 | -53.20% | 0.02 | 41 | 526 | 0.55 | -0.40 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 177.50 | 4.60 | 5.45 | 5.03 | 4.76 | -5.16 | -52.02% | 0.03 | 81 | 21 | 0.54 | -0.47 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 180.00 | 6.15 | 6.75 | 6.45 | 5.89 | -5.73 | -49.32% | 0.04 | 37 | 829 | 0.53 | -0.55 | 0.03 | -0.38 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 182.50 | 7.35 | 8.25 | 7.80 | 19.16 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.52 | -0.62 | 0.03 | -0.36 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 185.00 | 9.05 | 9.95 | 9.50 | 8.88 | -8.36 | -48.50% | 0.05 | 4 | 647 | 0.51 | -0.69 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 187.50 | 10.95 | 11.80 | 11.38 | 12.59 | -6.43 | -33.81% | 0.06 | 1 | 119 | 0.51 | -0.75 | 0.02 | -0.29 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 190.00 | 12.25 | 14.75 | 13.50 | 13.50 | -7.95 | -37.07% | 0.07 | 3 | 568 | 0.66 | -0.81 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 192.50 | 14.90 | 17.65 | 16.28 | 17.88 | -5.27 | -22.77% | 0.08 | 1 | 260 | 0.79 | -0.85 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 195.00 | 16.65 | 19.15 | 17.90 | 17.75 | -11.25 | -38.80% | 0.09 | 4 | 389 | 0.71 | -0.89 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 197.50 | 19.35 | 22.25 | 20.80 | 30.24 | 0.00 | 0.00% | 0.11 | 0 | 289 | 0.86 | -0.92 | 0.01 | -0.14 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 200.00 | 21.35 | 23.90 | 22.63 | 23.50 | -6.34 | -21.25% | 0.11 | 68 | 686 | 0.79 | -0.94 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 202.50 | 23.75 | 27.15 | 25.45 | 23.84 | -8.81 | -26.99% | 0.13 | 2 | 386 | 0.97 | -0.96 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 205.00 | 26.45 | 29.50 | 27.98 | 28.47 | -5.28 | -15.65% | 0.14 | 3 | 229 | 1.00 | -0.97 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 207.50 | 28.75 | 32.00 | 30.38 | 37.65 | 0.00 | 0.00% | 0.15 | 0 | 97 | 1.05 | -0.98 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 210.00 | 31.20 | 33.55 | 32.38 | 41.40 | 0.00 | 0.00% | 0.15 | 0 | 650 | 0.94 | -0.99 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 212.50 | 33.70 | 36.85 | 35.28 | 43.90 | 0.00 | 0.00% | 0.17 | 0 | 44 | 1.14 | -0.99 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 215.00 | 36.30 | 39.35 | 37.83 | 46.40 | 0.00 | 0.00% | 0.18 | 0 | 39 | 1.19 | -0.99 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 217.50 | 38.60 | 41.80 | 40.20 | 45.35 | 0.00 | 0.00% | 0.18 | 0 | 29 | 1.23 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 220.00 | 41.25 | 43.65 | 42.45 | 41.70 | -6.80 | -14.03% | 0.19 | 200 | 56 | 1.12 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 222.50 | 43.50 | 46.80 | 45.15 | 44.50 | -6.15 | -12.15% | 0.20 | 450 | 87 | 1.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 225.00 | 46.15 | 49.30 | 47.73 | 59.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 227.50 | 48.50 | 51.80 | 50.15 | 41.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 230.00 | 50.95 | 53.60 | 52.28 | 51.65 | -6.50 | -11.18% | 0.23 | 300 | 58 | 1.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 232.50 | 53.65 | 56.80 | 55.23 | % | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 235.00 | 56.25 | 59.30 | 57.78 | 34.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:55 PM EST |
| 240.00 | 61.15 | 63.55 | 62.35 | 60.30 | -7.85 | -11.52% | 0.26 | 460 | 39 | 1.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 245.00 | 66.15 | 69.30 | 67.73 | 75.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 250.00 | 71.35 | 73.55 | 72.45 | 79.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 255.00 | 76.00 | 79.30 | 77.65 | % | 0.30 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 260.00 | 81.15 | 83.55 | 82.35 | 92.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 265.00 | 86.00 | 89.30 | 87.65 | % | 0.33 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 270.00 | 90.90 | 94.30 | 92.60 | 97.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 275.00 | 96.00 | 99.30 | 97.65 | 102.77 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 280.00 | 100.80 | 103.55 | 102.18 | 100.30 | -7.60 | -7.05% | 0.36 | 1,930 | 150 | 1.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 285.00 | 105.95 | 109.30 | 107.63 | 82.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:55 PM EST |
| 290.00 | 110.95 | 114.30 | 112.63 | 90.01 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:55 PM EST |
| 300.00 | 120.95 | 123.95 | 122.45 | 59.95 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 2/13/2026 3:59:55 PM EST |
| 310.00 | 130.75 | 133.75 | 132.25 | 82.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 3:59:55 PM EST |
| 320.00 | 140.80 | 144.20 | 142.50 | 87.35 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 2/13/2026 3:59:55 PM EST |
| 330.00 | 150.95 | 154.20 | 152.58 | 97.37 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 2/13/2026 3:59:55 PM EST |
| 340.00 | 160.95 | 164.20 | 162.58 | 113.35 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:55 PM EST |
| 350.00 | 170.95 | 174.20 | 172.58 | 95.72 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 3:59:55 PM EST |
| 360.00 | 180.95 | 184.30 | 182.63 | % | 0.51 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 370.00 | 191.05 | 194.30 | 192.68 | 112.26 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 3:59:55 PM EST |
| 380.00 | 200.90 | 204.30 | 202.60 | 73.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/13/2026 3:59:55 PM EST |
| 390.00 | 210.95 | 214.30 | 212.63 | 87.75 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 2/13/2026 3:59:55 PM EST |
| 400.00 | 220.95 | 224.30 | 222.63 | % | 0.56 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 410.00 | 230.95 | 234.30 | 232.63 | % | 0.57 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 420.00 | 240.95 | 244.30 | 242.63 | % | 0.58 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 430.00 | 250.95 | 254.30 | 252.63 | % | 0.59 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 440.00 | 260.90 | 264.30 | 262.60 | % | 0.60 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 450.00 | 271.00 | 274.30 | 272.65 | 131.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 3:59:55 PM EST |
| 460.00 | 280.95 | 284.30 | 282.63 | % | 0.61 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 470.00 | 290.95 | 294.30 | 292.63 | % | 0.62 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 480.00 | 300.55 | 304.30 | 302.43 | % | 0.63 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST |