Options Chain for ZSCALER INC COM (ZS) - $156.61 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 78.15 | 81.95 | 80.05 | 79.75 | 0.00 | 0.00% | 1.07 | 0 | 1 | 6.90 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 80.00 | 73.15 | 77.15 | 75.15 | % | 0.94 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 85.00 | 68.15 | 71.90 | 70.03 | 68.36 | 0.00 | 0.00% | 0.82 | 0 | 1 | 5.79 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 90.00 | 63.15 | 67.00 | 65.08 | 63.48 | 0.00 | 0.00% | 0.72 | 0 | 2 | 5.39 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 95.00 | 58.15 | 62.00 | 60.08 | 58.62 | 0.00 | 0.00% | 0.63 | 0 | 18 | 4.95 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 100.00 | 53.15 | 56.80 | 54.98 | 61.00 | 0.00 | 0.00% | 0.55 | 0 | 4 | 4.36 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:45 PM EST |
| 105.00 | 48.25 | 51.75 | 50.00 | 45.01 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:45 PM EST |
| 110.00 | 43.30 | 46.25 | 44.78 | 44.47 | 0.00 | 0.00% | 0.41 | 0 | 3 | 3.26 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 3:59:45 PM EST |
| 113.00 | 40.20 | 43.05 | 41.63 | % | 0.37 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 114.00 | 39.20 | 42.35 | 40.78 | % | 0.36 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 115.00 | 38.00 | 40.90 | 39.45 | 35.11 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:45 PM EST |
| 116.00 | 37.20 | 40.25 | 38.73 | % | 0.33 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 117.00 | 36.20 | 38.85 | 37.53 | 38.15 | 0.00 | 0.00% | 0.32 | 0 | 9 | 2.43 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 118.00 | 35.00 | 37.85 | 36.43 | 37.15 | 0.00 | 0.00% | 0.31 | 0 | 9 | 2.86 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 119.00 | 34.25 | 37.25 | 35.75 | % | 0.30 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 120.00 | 33.25 | 36.55 | 34.90 | % | 0.29 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 121.00 | 32.25 | 34.85 | 33.55 | % | 0.28 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 122.00 | 31.25 | 34.40 | 32.83 | % | 0.27 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 123.00 | 30.30 | 33.25 | 31.78 | % | 0.26 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 124.00 | 29.55 | 32.40 | 30.98 | % | 0.25 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 125.00 | 28.30 | 31.45 | 29.88 | 41.75 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.95 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 3:59:45 PM EST |
| 126.00 | 27.30 | 30.40 | 28.85 | % | 0.23 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 127.00 | 26.35 | 29.15 | 27.75 | 24.91 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 3:59:45 PM EST |
| 128.00 | 25.30 | 28.40 | 26.85 | % | 0.21 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 129.00 | 24.25 | 27.65 | 25.95 | 27.78 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 130.00 | 23.30 | 25.85 | 24.58 | 26.80 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.71 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 131.00 | 22.30 | 24.85 | 23.58 | 16.04 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 3:59:45 PM EST |
| 132.00 | 21.20 | 24.25 | 22.73 | % | 0.17 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 133.00 | 20.30 | 22.90 | 21.60 | 13.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 3:59:45 PM EST |
| 134.00 | 19.30 | 22.00 | 20.65 | % | 0.15 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 135.00 | 18.35 | 21.30 | 19.83 | 25.02 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.39 | 0.99 | 0.00 | -0.03 | 3/6/2026 | 3/11/2026 3:59:45 PM EST |
| 136.00 | 17.35 | 20.15 | 18.75 | 15.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.68 | 0.99 | 0.01 | -0.06 | 3/2/2026 | 3/11/2026 3:59:45 PM EST |
| 137.00 | 16.35 | 19.85 | 18.10 | % | 0.13 | 0 | 0 | 1.59 | 0.99 | 0.01 | -0.06 | 3/11/2026 3:59:45 PM EST | |||
| 138.00 | 15.35 | 17.95 | 16.65 | 9.80 | 0.00 | 0.00% | 0.12 | 0 | 24 | 1.28 | 0.97 | 0.01 | -0.13 | 2/27/2026 | 3/11/2026 3:59:45 PM EST |
| 139.00 | 14.40 | 17.00 | 15.70 | % | 0.11 | 0 | 0 | 1.38 | 0.96 | 0.01 | -0.16 | 3/11/2026 3:59:45 PM EST | |||
| 140.00 | 13.45 | 15.90 | 14.68 | 17.15 | 0.00 | 0.00% | 0.10 | 0 | 59 | 1.16 | 0.95 | 0.01 | -0.21 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 141.00 | 12.50 | 14.85 | 13.68 | 16.17 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.12 | 0.94 | 0.01 | -0.25 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 142.00 | 11.55 | 13.85 | 12.70 | 11.73 | -4.31 | -26.87% | 0.09 | 2 | 20 | 1.16 | 0.92 | 0.02 | -0.30 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 143.00 | 10.60 | 13.05 | 11.83 | 10.75 | -0.08 | -0.74% | 0.08 | 2 | 97 | 1.18 | 0.90 | 0.02 | -0.35 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 144.00 | 9.35 | 11.90 | 10.63 | 11.58 | 0.00 | 0.00% | 0.07 | 0 | 85 | 1.09 | 0.88 | 0.02 | -0.39 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 145.00 | 8.75 | 11.10 | 9.93 | 12.00 | +1.31 | +12.26% | 0.07 | 5 | 95 | 0.93 | 0.86 | 0.03 | -0.44 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 146.00 | 7.85 | 10.20 | 9.03 | 9.65 | 0.00 | 0.00% | 0.06 | 0 | 104 | 0.68 | 0.83 | 0.03 | -0.49 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 147.00 | 7.40 | 9.30 | 8.35 | 17.46 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.69 | 0.80 | 0.03 | -0.54 | 3/9/2026 | 3/11/2026 3:59:45 PM EST |
| 148.00 | 6.60 | 8.45 | 7.53 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.76 | 0.77 | 0.04 | -0.58 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 149.00 | 6.30 | 7.65 | 6.98 | 16.11 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.72 | 0.73 | 0.04 | -0.62 | 3/6/2026 | 3/11/2026 3:59:45 PM EST |
| 150.00 | 5.80 | 6.80 | 6.30 | 7.00 | +1.85 | +35.93% | 0.04 | 2 | 129 | 0.72 | 0.69 | 0.05 | -0.66 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 152.50 | 3.75 | 4.95 | 4.35 | 4.55 | +1.30 | +40.00% | 0.03 | 5 | 55 | 0.67 | 0.57 | 0.05 | -0.71 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 155.00 | 2.67 | 3.70 | 3.19 | 2.43 | -0.02 | -0.82% | 0.02 | 42 | 103 | 0.70 | 0.44 | 0.05 | -0.70 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 157.50 | 1.73 | 2.19 | 1.96 | 1.49 | -0.05 | -3.25% | 0.01 | 76 | 137 | 0.68 | 0.31 | 0.05 | -0.63 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 160.00 | 0.95 | 1.20 | 1.08 | 0.87 | -0.13 | -13.00% | 0.01 | 156 | 325 | 0.67 | 0.21 | 0.04 | -0.52 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 162.50 | 0.55 | 0.82 | 0.69 | 0.95 | +0.41 | +75.93% | 0.00 | 64 | 153 | 0.67 | 0.13 | 0.03 | -0.41 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 165.00 | 0.30 | 0.43 | 0.37 | 0.30 | +0.04 | +15.39% | 0.00 | 79 | 565 | 0.69 | 0.09 | 0.02 | -0.31 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 167.50 | 0.05 | 2.20 | 1.13 | 0.17 | -0.01 | -5.56% | 0.01 | 3 | 179 | 0.76 | 0.05 | 0.01 | -0.18 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.26 | +0.11 | +73.34% | 0.00 | 1 | 215 | 0.85 | 0.03 | 0.01 | -0.09 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 172.50 | 0.00 | 2.15 | 1.08 | 0.17 | +0.12 | +240.00% | 0.01 | 3 | 718 | 0.96 | 0.01 | 0.00 | -0.04 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 175.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 469 | 0.74 | 0.01 | 0.00 | -0.04 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 177.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.55 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 180.00 | 0.00 | 2.11 | 1.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.91 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 182.50 | 0.00 | 2.10 | 1.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.05 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.50 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 187.50 | 0.00 | 0.19 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.21 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:45 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.62 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 192.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.57 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.11 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 197.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.44 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 202.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 160 | 3.14 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 207.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.96 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:45 PM EST |
| 212.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 215.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 3.49 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 217.50 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.58 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:45 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.72 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 222.50 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.73 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:45 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.81 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.97 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:45 PM EST |
| 235.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 4.12 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:45 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 44 | 4.26 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:45 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.40 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:45 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.53 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:45 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.66 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:45 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.79 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:45 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.92 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:45 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:45 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:45 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 3:59:45 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 315.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 90.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 95.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 100.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.52 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 3:59:45 PM EST |
| 105.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.12 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 113.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 114.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.99 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 116.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 117.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 118.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 119.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.36 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.30 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:45 PM EST |
| 121.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 122.00 | 0.00 | 2.13 | 1.07 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.18 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:45 PM EST |
| 123.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.12 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 124.00 | 0.00 | 2.13 | 1.07 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:45 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.20 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 126.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 127.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.30 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 128.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:45 PM EST |
| 129.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.21 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.06 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 131.00 | 0.00 | 2.14 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:45 PM EST |
| 132.00 | 0.00 | 2.14 | 1.07 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 3:59:45 PM EST |
| 133.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.07 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 134.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 135.00 | 0.00 | 2.16 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.03 | -0.01 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 136.00 | 0.00 | 2.17 | 1.09 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.93 | -0.01 | 0.01 | -0.06 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 137.00 | 0.00 | 2.18 | 1.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.22 | -0.01 | 0.01 | -0.06 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 138.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.83 | -0.03 | 0.01 | -0.13 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 139.00 | 0.05 | 1.25 | 0.65 | 0.17 | -0.07 | -29.17% | 0.00 | 2 | 49 | 0.81 | -0.04 | 0.01 | -0.16 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 140.00 | 0.05 | 0.53 | 0.29 | 0.25 | +0.02 | +8.70% | 0.00 | 1 | 169 | 0.77 | -0.05 | 0.01 | -0.21 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 141.00 | 0.00 | 0.34 | 0.17 | 0.14 | -0.17 | -54.84% | 0.00 | 2 | 58 | 0.76 | -0.06 | 0.01 | -0.25 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 142.00 | 0.07 | 2.10 | 1.09 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.77 | -0.08 | 0.02 | -0.30 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 143.00 | 0.08 | 0.41 | 0.25 | 0.20 | -0.34 | -62.97% | 0.00 | 4 | 69 | 0.72 | -0.10 | 0.02 | -0.35 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 144.00 | 0.15 | 0.52 | 0.34 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.73 | -0.12 | 0.02 | -0.39 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 145.00 | 0.16 | 0.62 | 0.39 | 0.20 | -0.37 | -64.92% | 0.00 | 1 | 950 | 0.71 | -0.14 | 0.03 | -0.44 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 146.00 | 0.18 | 0.72 | 0.45 | 0.69 | +0.01 | +1.48% | 0.00 | 116 | 1,467 | 0.70 | -0.17 | 0.03 | -0.49 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 147.00 | 0.26 | 2.39 | 1.33 | 0.69 | -0.36 | -34.29% | 0.01 | 2 | 197 | 0.70 | -0.20 | 0.03 | -0.54 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 148.00 | 0.33 | 2.84 | 1.59 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.69 | -0.23 | 0.04 | -0.58 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 149.00 | 0.41 | 3.10 | 1.76 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.68 | -0.27 | 0.04 | -0.62 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 150.00 | 0.69 | 1.39 | 1.04 | 0.81 | -0.77 | -48.74% | 0.01 | 3 | 491 | 0.68 | -0.31 | 0.05 | -0.66 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 152.50 | 1.42 | 2.22 | 1.82 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.67 | -0.43 | 0.05 | -0.71 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 155.00 | 2.51 | 3.40 | 2.96 | 3.60 | -0.40 | -10.00% | 0.02 | 146 | 228 | 0.65 | -0.56 | 0.05 | -0.70 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 157.50 | 3.30 | 4.95 | 4.13 | 5.53 | 0.00 | 0.00% | 0.03 | 0 | 120 | 0.64 | -0.69 | 0.05 | -0.63 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 160.00 | 5.50 | 6.45 | 5.98 | 6.90 | -0.29 | -4.04% | 0.04 | 453 | 291 | 0.63 | -0.79 | 0.04 | -0.52 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 162.50 | 7.45 | 8.65 | 8.05 | 10.38 | 0.00 | 0.00% | 0.05 | 0 | 126 | 1.13 | -0.87 | 0.03 | -0.41 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 165.00 | 9.25 | 12.05 | 10.65 | 12.25 | 0.00 | 0.00% | 0.06 | 0 | 197 | 1.17 | -0.91 | 0.02 | -0.31 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 167.50 | 11.55 | 14.40 | 12.98 | 11.55 | 0.00 | 0.00% | 0.08 | 0 | 96 | 1.19 | -0.95 | 0.01 | -0.18 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 170.00 | 13.95 | 16.45 | 15.20 | 9.17 | 0.00 | 0.00% | 0.09 | 0 | 77 | 1.29 | -0.97 | 0.01 | -0.09 | 3/6/2026 | 3/11/2026 3:59:45 PM EST |
| 172.50 | 16.55 | 19.35 | 17.95 | 9.90 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.48 | -0.99 | 0.00 | -0.04 | 3/6/2026 | 3/11/2026 3:59:45 PM EST |
| 175.00 | 19.00 | 21.45 | 20.23 | 12.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.04 | 3/9/2026 | 3/11/2026 3:59:45 PM EST |
| 177.50 | 21.50 | 24.30 | 22.90 | 15.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:45 PM EST |
| 180.00 | 24.00 | 26.90 | 25.45 | 27.11 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 182.50 | 26.50 | 29.30 | 27.90 | 23.55 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 185.00 | 29.00 | 31.80 | 30.40 | 29.87 | 0.00 | 0.00% | 0.16 | 0 | 12 | 2.14 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 187.50 | 31.50 | 34.55 | 33.03 | % | 0.18 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 190.00 | 34.00 | 36.80 | 35.40 | 37.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 192.50 | 36.50 | 39.55 | 38.03 | % | 0.20 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 195.00 | 38.95 | 42.05 | 40.50 | 45.82 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 3:59:45 PM EST |
| 197.50 | 40.55 | 44.55 | 42.55 | % | 0.22 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 200.00 | 43.25 | 47.05 | 45.15 | 49.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:45 PM EST |
| 202.50 | 45.70 | 49.55 | 47.63 | % | 0.24 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 205.00 | 48.25 | 52.05 | 50.15 | 41.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 3:59:45 PM EST |
| 207.50 | 50.90 | 54.55 | 52.73 | % | 0.25 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 210.00 | 53.40 | 57.05 | 55.23 | 65.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 3:59:45 PM EST |
| 212.50 | 55.60 | 59.55 | 57.58 | 60.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:45 PM EST |
| 215.00 | 58.40 | 62.05 | 60.23 | 72.78 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 3:59:45 PM EST |
| 217.50 | 61.10 | 64.55 | 62.83 | % | 0.29 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 220.00 | 63.40 | 67.05 | 65.23 | 51.06 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/11/2026 3:59:45 PM EST |
| 222.50 | 65.90 | 69.55 | 67.73 | % | 0.30 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 225.00 | 68.15 | 72.05 | 70.10 | 54.35 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/11/2026 3:59:45 PM EST |
| 230.00 | 73.20 | 77.20 | 75.20 | 80.59 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 3:59:45 PM EST |
| 235.00 | 78.40 | 82.05 | 80.23 | 92.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 3:59:45 PM EST |
| 240.00 | 83.20 | 87.05 | 85.13 | % | 0.35 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 245.00 | 88.30 | 92.05 | 90.18 | % | 0.37 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 250.00 | 93.25 | 97.05 | 95.15 | % | 0.38 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 255.00 | 98.05 | 102.05 | 100.05 | % | 0.39 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 260.00 | 103.20 | 107.05 | 105.13 | % | 0.40 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 265.00 | 108.05 | 112.05 | 110.05 | % | 0.42 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 270.00 | 113.20 | 117.05 | 115.13 | 100.85 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 3:59:45 PM EST |
| 275.00 | 118.20 | 122.05 | 120.13 | % | 0.44 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 280.00 | 123.25 | 127.05 | 125.15 | % | 0.45 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 285.00 | 128.05 | 132.05 | 130.05 | % | 0.46 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 290.00 | 133.05 | 137.05 | 135.05 | % | 0.47 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 295.00 | 138.25 | 142.05 | 140.15 | % | 0.48 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 300.00 | 143.10 | 147.05 | 145.08 | % | 0.48 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 305.00 | 148.05 | 151.85 | 149.95 | % | 0.49 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 310.00 | 153.30 | 157.05 | 155.18 | % | 0.50 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST | |||
| 315.00 | 158.40 | 162.05 | 160.23 | % | 0.51 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:45 PM EST |