Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $103.44 as of 5/4/2026 9:45:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 62.40 | 65.50 | 63.95 | % | 1.60 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 45.00 | 57.10 | 60.50 | 58.80 | % | 1.31 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 50.00 | 51.80 | 55.50 | 53.65 | % | 1.07 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 55.00 | 47.45 | 50.50 | 48.98 | % | 0.89 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 60.00 | 41.75 | 45.55 | 43.65 | % | 0.73 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 65.00 | 37.20 | 40.50 | 38.85 | % | 0.60 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 66.00 | 36.20 | 38.90 | 37.55 | 35.05 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 67.00 | 35.20 | 38.00 | 36.60 | 34.17 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 68.00 | 34.20 | 36.90 | 35.55 | % | 0.52 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 69.00 | 33.00 | 36.30 | 34.65 | 22.67 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:41 PM EST |
| 70.00 | 32.00 | 35.55 | 33.78 | 21.78 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:41 PM EST |
| 71.00 | 31.00 | 34.00 | 32.50 | % | 0.46 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 72.00 | 30.45 | 33.55 | 32.00 | % | 0.44 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 73.00 | 29.00 | 31.90 | 30.45 | 17.97 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:41 PM EST |
| 74.00 | 28.20 | 30.95 | 29.58 | 17.17 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:41 PM EST |
| 75.00 | 27.20 | 30.50 | 28.85 | % | 0.38 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 76.00 | 26.00 | 28.85 | 27.43 | 11.00 | 0.00 | 0.00% | 0.36 | 0 | 66 | 1.89 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:41 PM EST |
| 77.00 | 25.00 | 28.20 | 26.60 | 4.70 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:41 PM EST |
| 78.00 | 24.25 | 26.95 | 25.60 | 3.95 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:41 PM EST |
| 79.00 | 23.65 | 25.50 | 24.58 | 24.02 | 0.00 | 0.00% | 0.31 | 0 | 27 | 1.56 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 80.00 | 22.55 | 24.85 | 23.70 | 23.35 | 0.00 | 0.00% | 0.30 | 0 | 43 | 1.66 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 81.00 | 21.70 | 23.85 | 22.78 | 15.24 | 0.00 | 0.00% | 0.28 | 0 | 32 | 1.58 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 82.00 | 20.40 | 23.05 | 21.73 | 20.38 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.59 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 83.00 | 19.25 | 22.60 | 20.93 | 12.00 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.71 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 84.00 | 18.70 | 20.85 | 19.78 | 16.26 | 0.00 | 0.00% | 0.24 | 0 | 27 | 1.41 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 85.00 | 17.40 | 19.85 | 18.63 | 11.08 | 0.00 | 0.00% | 0.22 | 0 | 46 | 1.35 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 86.00 | 16.50 | 18.90 | 17.70 | 14.27 | 0.00 | 0.00% | 0.21 | 0 | 89 | 1.31 | 0.99 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 87.00 | 15.40 | 17.90 | 16.65 | 6.70 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.25 | 0.99 | 0.00 | -0.03 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 88.00 | 14.75 | 17.00 | 15.88 | 14.50 | 0.00 | 0.00% | 0.18 | 0 | 71 | 1.22 | 0.98 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 89.00 | 13.80 | 16.00 | 14.90 | 14.67 | 0.00 | 0.00% | 0.17 | 0 | 79 | 1.16 | 0.98 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 90.00 | 12.85 | 14.90 | 13.88 | 11.20 | 0.00 | 0.00% | 0.15 | 0 | 175 | 1.09 | 0.97 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 91.00 | 11.15 | 14.00 | 12.58 | 12.43 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.05 | 0.95 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 92.00 | 10.95 | 13.05 | 12.00 | 11.95 | 0.00 | 0.00% | 0.13 | 0 | 117 | 1.02 | 0.94 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 93.00 | 9.90 | 12.20 | 11.05 | 11.10 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.98 | 0.92 | 0.02 | -0.13 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 94.00 | 9.35 | 10.80 | 10.08 | 10.12 | 0.00 | 0.00% | 0.11 | 0 | 92 | 0.82 | 0.91 | 0.02 | -0.14 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 95.00 | 8.40 | 10.15 | 9.28 | 9.22 | 0.00 | 0.00% | 0.10 | 0 | 375 | 0.86 | 0.88 | 0.03 | -0.15 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 96.00 | 7.25 | 9.05 | 8.15 | 8.07 | 0.00 | 0.00% | 0.08 | 0 | 331 | 0.78 | 0.86 | 0.03 | -0.17 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 97.00 | 6.60 | 8.10 | 7.35 | 7.15 | 0.00 | 0.00% | 0.08 | 0 | 558 | 0.41 | 0.83 | 0.03 | -0.18 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 97.50 | 6.40 | 8.05 | 7.23 | 7.05 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.53 | 0.81 | 0.04 | -0.19 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 98.00 | 5.80 | 7.15 | 6.48 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 330 | 0.44 | 0.80 | 0.04 | -0.19 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 99.00 | 5.40 | 6.70 | 6.05 | 5.85 | 0.00 | 0.00% | 0.06 | 0 | 982 | 0.54 | 0.76 | 0.04 | -0.21 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 100.00 | 4.85 | 5.25 | 5.05 | 5.12 | 0.00 | 0.00% | 0.05 | 0 | 982 | 0.49 | 0.71 | 0.05 | -0.22 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 101.00 | 4.15 | 4.55 | 4.35 | 4.33 | 0.00 | 0.00% | 0.04 | 0 | 1,736 | 0.48 | 0.66 | 0.05 | -0.22 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 102.00 | 3.55 | 4.00 | 3.78 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 189 | 0.49 | 0.61 | 0.05 | -0.23 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 103.00 | 3.00 | 3.45 | 3.23 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 130 | 0.49 | 0.56 | 0.05 | -0.23 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 104.00 | 2.52 | 2.81 | 2.67 | 2.88 | 0.00 | 0.00% | 0.03 | 0 | 193 | 0.49 | 0.51 | 0.05 | -0.23 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 105.00 | 2.23 | 2.60 | 2.42 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 280 | 0.50 | 0.45 | 0.05 | -0.23 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 106.00 | 1.83 | 2.08 | 1.96 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.51 | 0.40 | 0.05 | -0.22 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 107.00 | 1.46 | 1.80 | 1.63 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.51 | 0.35 | 0.05 | -0.21 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 108.00 | 1.20 | 1.53 | 1.37 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.50 | 0.31 | 0.05 | -0.20 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 109.00 | 0.94 | 1.23 | 1.09 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.51 | 0.27 | 0.04 | -0.19 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 110.00 | 0.79 | 1.04 | 0.92 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.52 | 0.23 | 0.04 | -0.17 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 111.00 | 0.58 | 0.84 | 0.71 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 360 | 0.51 | 0.19 | 0.04 | -0.15 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 112.00 | 0.55 | 0.75 | 0.65 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.54 | 0.16 | 0.03 | -0.14 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 113.00 | 0.36 | 0.55 | 0.46 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2,576 | 0.52 | 0.13 | 0.03 | -0.12 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 114.00 | 0.24 | 1.27 | 0.76 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.63 | 0.11 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 115.00 | 0.26 | 0.54 | 0.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.57 | 0.09 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 116.00 | 0.23 | 0.48 | 0.36 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | 0.07 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 117.00 | 0.03 | 1.06 | 0.55 | % | 0.00 | 0 | 0 | 0.62 | 0.06 | 0.01 | -0.06 | 5/1/2026 3:59:41 PM EST | |||
| 118.00 | 0.10 | 0.36 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.05 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 119.00 | 0.01 | 0.61 | 0.31 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.59 | 0.04 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 120.00 | 0.10 | 0.80 | 0.45 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.72 | 0.03 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 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 | 5.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:41 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.97 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:41 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:59:41 PM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.82 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:41 PM EST |
| 68.00 | 0.00 | 0.50 | 0.25 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:59:41 PM EST |
| 69.00 | 0.00 | 1.37 | 0.69 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 680 | 2.35 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:41 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.60 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:41 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.53 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:41 PM EST |
| 72.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.46 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:41 PM EST |
| 73.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.39 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:41 PM EST |
| 74.00 | 0.00 | 2.14 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.33 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:41 PM EST |
| 75.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 76.00 | 0.00 | 2.14 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.19 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:41 PM EST |
| 77.00 | 0.00 | 2.14 | 1.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 177 | 2.13 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:41 PM EST |
| 78.00 | 0.00 | 2.14 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.06 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 79.00 | 0.00 | 0.28 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.87 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 82.00 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.74 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 83.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.97 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 84.00 | 0.03 | 0.27 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.81 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 85.00 | 0.00 | 0.49 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.03 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 86.00 | 0.00 | 0.71 | 0.36 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.08 | -0.01 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 87.00 | 0.00 | 0.38 | 0.19 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.87 | -0.01 | 0.00 | -0.03 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 88.00 | 0.02 | 0.21 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.62 | -0.02 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 89.00 | 0.00 | 1.33 | 0.67 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.13 | -0.02 | 0.01 | -0.06 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.77 | -0.03 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 91.00 | 0.01 | 0.48 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.56 | -0.05 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 92.00 | 0.14 | 0.45 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.61 | -0.06 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 93.00 | 0.20 | 0.31 | 0.26 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.55 | -0.08 | 0.02 | -0.13 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 94.00 | 0.25 | 0.53 | 0.39 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.57 | -0.09 | 0.02 | -0.14 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 95.00 | 0.40 | 0.55 | 0.48 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 344 | 0.55 | -0.12 | 0.03 | -0.15 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 96.00 | 0.46 | 0.76 | 0.61 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.55 | -0.14 | 0.03 | -0.17 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 97.00 | 0.64 | 0.90 | 0.77 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.55 | -0.17 | 0.03 | -0.18 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 97.50 | 0.76 | 1.13 | 0.95 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.56 | -0.19 | 0.04 | -0.19 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 98.00 | 0.87 | 1.01 | 0.94 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 2,578 | 0.54 | -0.20 | 0.04 | -0.19 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 99.00 | 1.00 | 1.29 | 1.15 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.53 | -0.24 | 0.04 | -0.21 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 100.00 | 1.33 | 1.61 | 1.47 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.53 | -0.29 | 0.05 | -0.22 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 101.00 | 1.70 | 2.03 | 1.87 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 233 | 0.54 | -0.34 | 0.05 | -0.22 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 102.00 | 2.11 | 2.35 | 2.23 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.54 | -0.39 | 0.05 | -0.23 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 103.00 | 2.57 | 2.86 | 2.72 | 2.54 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.54 | -0.44 | 0.05 | -0.23 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 104.00 | 3.00 | 3.50 | 3.25 | 2.93 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.55 | -0.49 | 0.05 | -0.23 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 105.00 | 3.60 | 3.85 | 3.73 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.53 | -0.55 | 0.05 | -0.23 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 106.00 | 3.95 | 4.55 | 4.25 | % | 0.04 | 0 | 0 | 0.52 | -0.60 | 0.05 | -0.22 | 5/1/2026 3:59:41 PM EST | |||
| 107.00 | 4.70 | 5.25 | 4.98 | % | 0.05 | 0 | 0 | 0.53 | -0.65 | 0.05 | -0.21 | 5/1/2026 3:59:41 PM EST | |||
| 108.00 | 5.45 | 5.95 | 5.70 | % | 0.05 | 0 | 0 | 0.53 | -0.69 | 0.05 | -0.20 | 5/1/2026 3:59:41 PM EST | |||
| 109.00 | 6.15 | 7.80 | 6.98 | % | 0.06 | 0 | 0 | 0.64 | -0.73 | 0.04 | -0.19 | 5/1/2026 3:59:41 PM EST | |||
| 110.00 | 6.95 | 7.90 | 7.43 | % | 0.07 | 0 | 0 | 0.57 | -0.77 | 0.04 | -0.17 | 5/1/2026 3:59:41 PM EST | |||
| 111.00 | 6.90 | 8.80 | 7.85 | % | 0.07 | 0 | 0 | 0.68 | -0.81 | 0.04 | -0.15 | 5/1/2026 3:59:41 PM EST | |||
| 112.00 | 7.75 | 10.30 | 9.03 | % | 0.08 | 0 | 0 | 0.84 | -0.84 | 0.03 | -0.14 | 5/1/2026 3:59:41 PM EST | |||
| 113.00 | 8.70 | 11.20 | 9.95 | 16.55 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.87 | -0.87 | 0.03 | -0.12 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 114.00 | 9.55 | 11.85 | 10.70 | % | 0.09 | 0 | 0 | 0.83 | -0.89 | 0.02 | -0.10 | 5/1/2026 3:59:41 PM EST | |||
| 115.00 | 10.70 | 12.80 | 11.75 | % | 0.10 | 0 | 0 | 0.86 | -0.91 | 0.02 | -0.09 | 5/1/2026 3:59:41 PM EST | |||
| 116.00 | 11.65 | 13.75 | 12.70 | % | 0.11 | 0 | 0 | 0.89 | -0.93 | 0.02 | -0.08 | 5/1/2026 3:59:41 PM EST | |||
| 117.00 | 12.60 | 14.70 | 13.65 | % | 0.12 | 0 | 0 | 0.92 | -0.94 | 0.01 | -0.06 | 5/1/2026 3:59:41 PM EST | |||
| 118.00 | 13.50 | 15.95 | 14.73 | % | 0.12 | 0 | 0 | 1.02 | -0.95 | 0.01 | -0.06 | 5/1/2026 3:59:41 PM EST | |||
| 119.00 | 14.50 | 16.60 | 15.55 | 27.78 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.97 | -0.96 | 0.01 | -0.05 | 4/28/2026 | 5/1/2026 3:59:41 PM EST |
| 120.00 | 15.50 | 17.90 | 16.70 | % | 0.14 | 0 | 0 | 1.09 | -0.97 | 0.01 | -0.04 | 5/1/2026 3:59:41 PM EST |