Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $76.38 as of 3/11/2026 3:42:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.65 | 38.65 | 36.65 | % | 0.92 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 45.00 | 29.65 | 33.85 | 31.75 | % | 0.71 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 50.00 | 24.65 | 28.65 | 26.65 | % | 0.53 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 55.00 | 20.15 | 23.65 | 21.90 | % | 0.40 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 60.00 | 15.15 | 17.85 | 16.50 | 16.60 | 0.00 | 0.00% | 0.28 | 0 | 8 | 3.05 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 3:59:38 PM EST |
| 61.00 | 14.15 | 16.85 | 15.50 | 15.08 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 62.00 | 13.15 | 16.00 | 14.58 | 14.08 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 63.00 | 12.15 | 14.80 | 13.48 | % | 0.21 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 64.00 | 11.15 | 13.85 | 12.50 | % | 0.20 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 65.00 | 10.15 | 12.80 | 11.48 | % | 0.18 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 66.00 | 9.15 | 11.80 | 10.48 | 8.05 | 0.00 | 0.00% | 0.16 | 0 | 15 | 2.18 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:38 PM EST |
| 67.00 | 8.15 | 10.80 | 9.48 | 10.48 | 0.00 | 0.00% | 0.14 | 0 | 5 | 2.10 | 0.99 | 0.01 | -0.01 | 3/4/2026 | 3/11/2026 3:59:38 PM EST |
| 68.00 | 7.15 | 9.80 | 8.48 | 9.04 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.13 | 0.99 | 0.01 | -0.01 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 69.00 | 6.15 | 8.80 | 7.48 | 5.15 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.43 | 0.96 | 0.02 | -0.07 | 3/2/2026 | 3/11/2026 3:59:38 PM EST |
| 70.00 | 5.20 | 7.70 | 6.45 | 7.04 | 0.00 | 0.00% | 0.09 | 0 | 79 | 1.63 | 0.93 | 0.03 | -0.14 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 71.00 | 4.20 | 6.70 | 5.45 | % | 0.08 | 0 | 0 | 1.44 | 0.91 | 0.04 | -0.16 | 3/11/2026 3:59:38 PM EST | |||
| 72.00 | 3.95 | 5.75 | 4.85 | 4.35 | 0.00 | 0.00% | 0.07 | 0 | 47 | 1.03 | 0.87 | 0.06 | -0.24 | 3/10/2026 | 3/11/2026 3:59:38 PM EST |
| 73.00 | 2.48 | 4.75 | 3.62 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.82 | 0.83 | 0.08 | -0.27 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 74.00 | 2.76 | 3.25 | 3.01 | 2.69 | -1.24 | -31.56% | 0.04 | 2 | 139 | 0.54 | 0.76 | 0.10 | -0.28 | 3/12/2026 | 3/11/2026 3:59:38 PM EST |
| 75.00 | 2.08 | 2.38 | 2.23 | 1.72 | 0.00 | 0.00% | 0.03 | 0 | 281 | 0.51 | 0.66 | 0.13 | -0.29 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 76.00 | 1.39 | 1.64 | 1.52 | 1.50 | +0.44 | +41.51% | 0.02 | 1 | 139 | 0.52 | 0.52 | 0.15 | -0.30 | 3/12/2026 | 3/11/2026 3:59:38 PM EST |
| 77.00 | 0.82 | 1.10 | 0.96 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 441 | 0.49 | 0.38 | 0.14 | -0.29 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 78.00 | 0.45 | 0.64 | 0.55 | 0.70 | +0.28 | +66.67% | 0.01 | 4 | 855 | 0.51 | 0.27 | 0.11 | -0.26 | 3/12/2026 | 3/11/2026 3:59:38 PM EST |
| 79.00 | 0.18 | 0.39 | 0.29 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.50 | 0.19 | 0.08 | -0.23 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 80.00 | 0.10 | 0.28 | 0.19 | 0.21 | +0.04 | +23.53% | 0.00 | 5 | 1,085 | 0.55 | 0.13 | 0.06 | -0.18 | 3/12/2026 | 3/11/2026 3:59:38 PM EST |
| 81.00 | 0.02 | 0.23 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.58 | 0.09 | 0.05 | -0.14 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 82.00 | 0.02 | 0.44 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.59 | 0.06 | 0.03 | -0.08 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 83.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.13 | 0.02 | 0.01 | -0.02 | 3/10/2026 | 3/11/2026 3:59:38 PM EST |
| 84.00 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.99 | 0.01 | 0.01 | -0.01 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 85.00 | 0.01 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 642 | 1.01 | 0.01 | 0.01 | -0.01 | 3/10/2026 | 3/11/2026 3:59:38 PM EST |
| 86.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.86 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:38 PM EST |
| 87.00 | 0.00 | 0.76 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.55 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:38 PM EST |
| 88.00 | 0.00 | 0.76 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.66 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:38 PM EST |
| 89.00 | 0.00 | 0.76 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.77 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:38 PM EST |
| 90.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 366 | 1.20 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.98 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:38 PM EST |
| 92.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 3.07 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:38 PM EST |
| 93.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 3.16 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:38 PM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.32 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 3:59:38 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.48 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 96.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.31 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 97.00 | 0.00 | 0.62 | 0.31 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 252 | 2.92 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 3:59:38 PM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 3.63 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:38 PM EST |
| 99.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 3.34 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:38 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 174 | 1.57 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:38 PM EST |
| 101.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.89 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 3:59:38 PM EST |
| 102.00 | 0.00 | 0.75 | 0.38 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.97 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/11/2026 3:59:38 PM EST |
| 103.00 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/11/2026 3:59:38 PM EST |
| 104.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.12 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 3:59:38 PM EST |
| 105.00 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 4.20 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 3:59:38 PM EST |
| 106.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 4.28 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:38 PM EST |
| 107.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 21 | 4.35 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 3:59:38 PM EST |
| 108.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 3:59:38 PM EST |
| 109.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 3:59:38 PM EST |
| 110.00 | 0.00 | 0.76 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 614 | 4.57 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 3:59:38 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 4.13 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 3:59:38 PM EST |
| 120.00 | 0.00 | 2.12 | 1.06 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.23 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 3:59:38 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 25 | 5.53 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/11/2026 3:59:38 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.67 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:38 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 62.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.72 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:38 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.25 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 3:59:38 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.12 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:38 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.14 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 3:59:38 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 3:59:38 PM EST |
| 67.00 | 0.01 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.00 | -0.01 | 0.01 | -0.01 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.32 | -0.01 | 0.01 | -0.01 | 3/10/2026 | 3/11/2026 3:59:38 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.87 | -0.04 | 0.02 | -0.07 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 70.00 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,532 | 0.70 | -0.07 | 0.03 | -0.14 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 71.00 | 0.03 | 1.10 | 0.57 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.71 | -0.09 | 0.04 | -0.16 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 72.00 | 0.01 | 0.19 | 0.10 | 0.22 | -0.01 | -4.35% | 0.00 | 2 | 81 | 0.63 | -0.13 | 0.06 | -0.24 | 3/12/2026 | 3/11/2026 3:59:38 PM EST |
| 73.00 | 0.10 | 0.25 | 0.18 | 0.11 | -0.17 | -60.72% | 0.00 | 2,649 | 2,552 | 0.58 | -0.17 | 0.08 | -0.27 | 3/12/2026 | 3/11/2026 3:59:38 PM EST |
| 74.00 | 0.16 | 0.38 | 0.27 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.56 | -0.24 | 0.10 | -0.28 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 75.00 | 0.33 | 0.55 | 0.44 | 0.53 | -0.45 | -45.92% | 0.01 | 2 | 808 | 0.52 | -0.34 | 0.13 | -0.29 | 3/12/2026 | 3/11/2026 3:59:38 PM EST |
| 76.00 | 0.64 | 0.85 | 0.75 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.49 | -0.48 | 0.15 | -0.30 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 77.00 | 1.06 | 1.30 | 1.18 | 1.00 | -0.19 | -15.97% | 0.02 | 5 | 111 | 0.53 | -0.62 | 0.14 | -0.29 | 3/12/2026 | 3/11/2026 3:59:38 PM EST |
| 78.00 | 1.50 | 1.92 | 1.71 | 2.96 | 0.00 | 0.00% | 0.02 | 0 | 141 | 0.47 | -0.73 | 0.11 | -0.26 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 79.00 | 2.34 | 3.10 | 2.72 | 3.17 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.03 | -0.81 | 0.08 | -0.23 | 3/9/2026 | 3/11/2026 3:59:38 PM EST |
| 80.00 | 2.81 | 4.05 | 3.43 | 3.52 | 0.00 | 0.00% | 0.04 | 0 | 45 | 1.32 | -0.87 | 0.06 | -0.18 | 3/10/2026 | 3/11/2026 3:59:38 PM EST |
| 81.00 | 3.45 | 5.80 | 4.63 | 4.62 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.46 | -0.91 | 0.05 | -0.14 | 3/9/2026 | 3/11/2026 3:59:38 PM EST |
| 82.00 | 4.40 | 7.00 | 5.70 | 6.17 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.59 | -0.94 | 0.03 | -0.08 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 83.00 | 5.25 | 7.15 | 6.20 | 7.29 | 0.00 | 0.00% | 0.07 | 0 | 49 | 1.58 | -0.98 | 0.01 | -0.02 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 84.00 | 6.35 | 8.90 | 7.63 | 8.32 | 0.00 | 0.00% | 0.09 | 0 | 51 | 1.81 | -0.99 | 0.01 | -0.01 | 3/10/2026 | 3/11/2026 3:59:38 PM EST |
| 85.00 | 7.40 | 9.90 | 8.65 | 9.25 | 0.00 | 0.00% | 0.10 | 0 | 26 | 2.09 | -0.99 | 0.01 | -0.01 | 3/10/2026 | 3/11/2026 3:59:38 PM EST |
| 86.00 | 8.20 | 10.90 | 9.55 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:38 PM EST |
| 87.00 | 9.15 | 11.85 | 10.50 | 6.95 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 3:59:38 PM EST |
| 88.00 | 10.20 | 12.85 | 11.53 | 11.98 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 89.00 | 11.30 | 13.90 | 12.60 | 13.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 3:59:38 PM EST |
| 90.00 | 12.20 | 14.85 | 13.53 | 15.52 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.51 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 3:59:38 PM EST |
| 91.00 | 13.20 | 15.85 | 14.53 | 14.29 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.85 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:38 PM EST |
| 92.00 | 14.15 | 16.90 | 15.53 | 4.97 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/11/2026 3:59:38 PM EST |
| 93.00 | 15.15 | 17.85 | 16.50 | 7.81 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 3:59:38 PM EST |
| 94.00 | 16.15 | 18.85 | 17.50 | 18.77 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.98 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 3:59:38 PM EST |
| 95.00 | 16.80 | 19.85 | 18.33 | 8.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 3:59:38 PM EST |
| 96.00 | 18.20 | 20.85 | 19.53 | 11.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 3:59:38 PM EST |
| 97.00 | 19.25 | 21.90 | 20.58 | 13.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 3:59:38 PM EST |
| 98.00 | 20.05 | 22.85 | 21.45 | 14.26 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 3:59:38 PM EST |
| 99.00 | 21.05 | 23.85 | 22.45 | 15.12 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 3:59:38 PM EST |
| 100.00 | 21.95 | 24.85 | 23.40 | % | 0.23 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 101.00 | 23.25 | 25.85 | 24.55 | % | 0.24 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 102.00 | 24.20 | 26.85 | 25.53 | 13.44 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 3:59:38 PM EST |
| 103.00 | 25.05 | 27.90 | 26.48 | 29.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:38 PM EST |
| 104.00 | 26.05 | 28.85 | 27.45 | 13.26 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/11/2026 3:59:38 PM EST |
| 105.00 | 27.25 | 29.85 | 28.55 | 14.19 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/11/2026 3:59:38 PM EST |
| 106.00 | 28.25 | 30.85 | 29.55 | 15.21 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/11/2026 3:59:38 PM EST |
| 107.00 | 29.25 | 31.85 | 30.55 | 16.07 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/11/2026 3:59:38 PM EST |
| 108.00 | 30.05 | 32.90 | 31.48 | % | 0.29 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 109.00 | 30.85 | 34.35 | 32.60 | % | 0.30 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 110.00 | 32.05 | 35.05 | 33.55 | % | 0.30 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 115.00 | 36.20 | 40.35 | 38.28 | % | 0.33 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 120.00 | 41.35 | 45.35 | 43.35 | % | 0.36 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 125.00 | 46.20 | 50.35 | 48.28 | % | 0.39 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 130.00 | 51.20 | 55.35 | 53.28 | % | 0.41 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 135.00 | 56.20 | 60.35 | 58.28 | % | 0.43 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 140.00 | 61.20 | 65.35 | 63.28 | % | 0.45 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST |