Options Chain for ZSCALER INC COM (ZS) - $139.81 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 78.60 | 81.85 | 80.23 | % | 1.34 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 65.00 | 73.00 | 76.85 | 74.93 | % | 1.15 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 70.00 | 68.00 | 71.80 | 69.90 | % | 1.00 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 75.00 | 63.00 | 66.70 | 64.85 | % | 0.86 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 80.00 | 58.00 | 61.70 | 59.85 | % | 0.75 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 85.00 | 53.95 | 56.80 | 55.38 | % | 0.65 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 90.00 | 48.45 | 51.60 | 50.03 | % | 0.56 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 95.00 | 43.65 | 46.70 | 45.18 | 35.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:02 PM EST |
| 99.00 | 40.15 | 42.70 | 41.43 | % | 0.42 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 100.00 | 38.70 | 41.65 | 40.18 | 24.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 4:00:02 PM EST |
| 101.00 | 38.15 | 40.70 | 39.43 | % | 0.39 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 102.00 | 37.05 | 39.80 | 38.43 | % | 0.38 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 103.00 | 35.80 | 38.80 | 37.30 | % | 0.36 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 104.00 | 35.20 | 37.75 | 36.48 | % | 0.35 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 105.00 | 33.30 | 36.05 | 34.68 | 35.17 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 106.00 | 33.20 | 35.65 | 34.43 | % | 0.32 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 107.00 | 31.55 | 34.80 | 33.18 | % | 0.31 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 108.00 | 30.80 | 33.85 | 32.33 | % | 0.30 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 109.00 | 30.30 | 32.80 | 31.55 | % | 0.29 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 110.00 | 28.90 | 31.70 | 30.30 | % | 0.28 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 111.00 | 28.25 | 30.75 | 29.50 | % | 0.27 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 112.00 | 26.55 | 29.60 | 28.08 | 14.80 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.48 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 5/1/2026 4:00:02 PM EST |
| 113.00 | 25.65 | 28.75 | 27.20 | 17.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.47 | 0.99 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 114.00 | 24.90 | 27.80 | 26.35 | 16.62 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.44 | 0.99 | 0.00 | -0.03 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 115.00 | 24.30 | 26.85 | 25.58 | 19.27 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.41 | 0.98 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 116.00 | 22.95 | 25.85 | 24.40 | 15.64 | 0.00 | 0.00% | 0.21 | 0 | 74 | 1.37 | 0.98 | 0.00 | -0.03 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 117.00 | 21.80 | 24.90 | 23.35 | 14.76 | 0.00 | 0.00% | 0.20 | 0 | 137 | 1.34 | 0.97 | 0.01 | -0.05 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 118.00 | 21.45 | 23.95 | 22.70 | 13.50 | 0.00 | 0.00% | 0.19 | 0 | 86 | 1.30 | 0.97 | 0.01 | -0.06 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 119.00 | 20.25 | 22.95 | 21.60 | 12.65 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.26 | 0.96 | 0.01 | -0.06 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 120.00 | 19.15 | 21.85 | 20.50 | 15.61 | 0.00 | 0.00% | 0.17 | 0 | 41 | 1.19 | 0.95 | 0.01 | -0.09 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 121.00 | 18.55 | 21.10 | 19.83 | 11.40 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.20 | 0.94 | 0.01 | -0.10 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 122.00 | 17.20 | 20.00 | 18.60 | 20.13 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.14 | 0.93 | 0.01 | -0.11 | 4/21/2026 | 5/1/2026 4:00:02 PM EST |
| 123.00 | 16.20 | 19.00 | 17.60 | 15.29 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.10 | 0.92 | 0.01 | -0.12 | 4/16/2026 | 5/1/2026 4:00:02 PM EST |
| 124.00 | 15.55 | 18.40 | 16.98 | 16.24 | 0.00 | 0.00% | 0.14 | 0 | 18 | 1.13 | 0.91 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 125.00 | 14.70 | 17.20 | 15.95 | 15.35 | 0.00 | 0.00% | 0.13 | 0 | 40 | 1.05 | 0.89 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 126.00 | 14.00 | 15.90 | 14.95 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.73 | 0.88 | 0.02 | -0.17 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 127.00 | 13.15 | 15.05 | 14.10 | 7.31 | 0.00 | 0.00% | 0.11 | 0 | 156 | 0.74 | 0.86 | 0.02 | -0.19 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 128.00 | 12.30 | 14.20 | 13.25 | 12.60 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.73 | 0.84 | 0.02 | -0.20 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 129.00 | 11.60 | 13.35 | 12.48 | 10.75 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.74 | 0.82 | 0.02 | -0.22 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 130.00 | 10.45 | 12.45 | 11.45 | 11.67 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.69 | 0.80 | 0.02 | -0.24 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 131.00 | 9.50 | 11.60 | 10.55 | 10.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.67 | 0.78 | 0.02 | -0.26 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 132.00 | 9.10 | 11.05 | 10.08 | 10.45 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.71 | 0.75 | 0.03 | -0.27 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 133.00 | 8.20 | 9.60 | 8.90 | 9.25 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.64 | 0.72 | 0.03 | -0.29 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 134.00 | 8.25 | 8.80 | 8.53 | 8.70 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.69 | 0.69 | 0.03 | -0.30 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 135.00 | 7.65 | 8.15 | 7.90 | 7.93 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.69 | 0.66 | 0.03 | -0.32 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 136.00 | 7.00 | 7.45 | 7.23 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 456 | 0.68 | 0.63 | 0.03 | -0.33 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 137.00 | 6.40 | 6.85 | 6.63 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 68 | 0.68 | 0.60 | 0.03 | -0.34 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 138.00 | 5.85 | 6.30 | 6.08 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.68 | 0.57 | 0.03 | -0.34 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 139.00 | 5.30 | 5.75 | 5.53 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.67 | 0.54 | 0.03 | -0.35 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 140.00 | 4.80 | 5.20 | 5.00 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 184 | 0.67 | 0.51 | 0.03 | -0.35 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 141.00 | 4.35 | 4.75 | 4.55 | 4.48 | 0.00 | 0.00% | 0.03 | 0 | 210 | 0.67 | 0.48 | 0.03 | -0.35 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 142.00 | 3.95 | 4.35 | 4.15 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.67 | 0.44 | 0.03 | -0.35 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 143.00 | 3.55 | 3.90 | 3.73 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.67 | 0.41 | 0.03 | -0.35 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 144.00 | 3.15 | 3.50 | 3.33 | 3.33 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.67 | 0.39 | 0.03 | -0.34 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 145.00 | 2.86 | 3.15 | 3.01 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 253 | 0.67 | 0.36 | 0.03 | -0.34 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 146.00 | 2.58 | 2.83 | 2.71 | 2.73 | 0.00 | 0.00% | 0.02 | 0 | 735 | 0.67 | 0.33 | 0.03 | -0.33 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 147.00 | 2.31 | 2.55 | 2.43 | 2.56 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.67 | 0.30 | 0.03 | -0.32 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 148.00 | 2.07 | 2.23 | 2.15 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.67 | 0.28 | 0.03 | -0.31 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 149.00 | 1.84 | 2.01 | 1.93 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.67 | 0.26 | 0.03 | -0.30 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 150.00 | 1.65 | 1.79 | 1.72 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 805 | 0.67 | 0.23 | 0.02 | -0.28 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 152.50 | 1.22 | 1.36 | 1.29 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.68 | 0.19 | 0.02 | -0.25 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 155.00 | 0.91 | 1.03 | 0.97 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1,186 | 0.69 | 0.14 | 0.02 | -0.21 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 157.50 | 0.66 | 0.85 | 0.76 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.70 | 0.11 | 0.01 | -0.18 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 160.00 | 0.48 | 0.64 | 0.56 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.71 | 0.08 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 162.50 | 0.35 | 0.48 | 0.42 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.72 | 0.06 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 165.00 | 0.11 | 0.60 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.72 | 0.05 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 167.50 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.03 | 0.01 | -0.07 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.82 | 0.02 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 172.50 | 0.00 | 0.43 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.93 | 0.02 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.49 | 0.01 | 0.00 | -0.02 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 177.50 | 0.00 | 2.21 | 1.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.54 | 0.01 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 182.50 | 0.00 | 2.18 | 1.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 5/1/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.18 | 1.09 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 2.16 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 215.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.08 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 1.03 | 0.52 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 99.00 | 0.00 | 1.71 | 0.86 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 101.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 102.00 | 0.00 | 0.37 | 0.19 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 103.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 104.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 105.00 | 0.01 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 106.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 107.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 108.00 | 0.00 | 1.50 | 0.75 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 109.00 | 0.00 | 0.36 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 110.00 | 0.01 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 581 | 0.87 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 111.00 | 0.00 | 0.59 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.12 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 112.00 | 0.00 | 0.69 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 113.00 | 0.00 | 0.52 | 0.26 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.02 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 114.00 | 0.01 | 0.42 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.74 | -0.01 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 115.00 | 0.05 | 0.53 | 0.29 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.79 | -0.02 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 116.00 | 0.00 | 0.57 | 0.29 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.94 | -0.02 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 117.00 | 0.00 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.75 | -0.03 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 118.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.69 | -0.03 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 119.00 | 0.00 | 0.59 | 0.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.85 | -0.04 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 120.00 | 0.19 | 0.39 | 0.29 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.68 | -0.05 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 121.00 | 0.30 | 0.43 | 0.37 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | -0.06 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 122.00 | 0.36 | 0.46 | 0.41 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 868 | 0.68 | -0.07 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 123.00 | 0.44 | 0.58 | 0.51 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.68 | -0.08 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 124.00 | 0.53 | 0.67 | 0.60 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.68 | -0.09 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 125.00 | 0.62 | 0.77 | 0.70 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.67 | -0.11 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 126.00 | 0.81 | 0.91 | 0.86 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.68 | -0.12 | 0.02 | -0.17 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 127.00 | 0.89 | 1.05 | 0.97 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.67 | -0.14 | 0.02 | -0.19 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 128.00 | 1.02 | 1.20 | 1.11 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.66 | -0.16 | 0.02 | -0.20 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 129.00 | 1.18 | 1.38 | 1.28 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.65 | -0.18 | 0.02 | -0.22 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 130.00 | 1.37 | 1.61 | 1.49 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.65 | -0.20 | 0.02 | -0.24 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 131.00 | 1.61 | 1.81 | 1.71 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.65 | -0.22 | 0.02 | -0.26 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 132.00 | 1.85 | 2.07 | 1.96 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.64 | -0.25 | 0.03 | -0.27 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 133.00 | 2.10 | 2.30 | 2.20 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.64 | -0.28 | 0.03 | -0.29 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 134.00 | 2.43 | 2.75 | 2.59 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.64 | -0.31 | 0.03 | -0.30 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 135.00 | 2.73 | 2.94 | 2.84 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 183 | 0.63 | -0.34 | 0.03 | -0.32 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 136.00 | 3.05 | 3.40 | 3.23 | 3.23 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.63 | -0.37 | 0.03 | -0.33 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 137.00 | 3.45 | 3.80 | 3.63 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.63 | -0.40 | 0.03 | -0.34 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 138.00 | 3.85 | 4.25 | 4.05 | 4.65 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.63 | -0.43 | 0.03 | -0.34 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 139.00 | 4.35 | 4.75 | 4.55 | 4.35 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.63 | -0.46 | 0.03 | -0.35 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 140.00 | 4.90 | 5.25 | 5.08 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 142 | 0.63 | -0.49 | 0.03 | -0.35 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 141.00 | 5.35 | 5.80 | 5.58 | 5.85 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.63 | -0.52 | 0.03 | -0.35 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 142.00 | 5.95 | 6.40 | 6.18 | 6.83 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.63 | -0.56 | 0.03 | -0.35 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 143.00 | 6.60 | 6.95 | 6.78 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.63 | -0.59 | 0.03 | -0.35 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 144.00 | 7.25 | 7.60 | 7.43 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.63 | -0.61 | 0.03 | -0.34 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 145.00 | 7.80 | 8.25 | 8.03 | 7.62 | 0.00 | 0.00% | 0.06 | 0 | 126 | 0.62 | -0.64 | 0.03 | -0.34 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 146.00 | 8.45 | 8.95 | 8.70 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.62 | -0.67 | 0.03 | -0.33 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 147.00 | 9.15 | 9.75 | 9.45 | 16.53 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.62 | -0.70 | 0.03 | -0.32 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 148.00 | 9.55 | 10.55 | 10.05 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.60 | -0.72 | 0.03 | -0.31 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 149.00 | 9.85 | 11.45 | 10.65 | % | 0.07 | 0 | 0 | 0.56 | -0.74 | 0.03 | -0.30 | 5/1/2026 4:00:02 PM EST | |||
| 150.00 | 10.65 | 12.55 | 11.60 | 12.75 | 0.00 | 0.00% | 0.08 | 0 | 126 | 0.57 | -0.77 | 0.02 | -0.28 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 152.50 | 12.70 | 14.65 | 13.68 | 36.61 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.79 | -0.81 | 0.02 | -0.25 | 4/10/2026 | 5/1/2026 4:00:02 PM EST |
| 155.00 | 14.90 | 16.70 | 15.80 | 23.59 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.79 | -0.86 | 0.02 | -0.21 | 4/23/2026 | 5/1/2026 4:00:02 PM EST |
| 157.50 | 16.80 | 19.05 | 17.93 | 28.90 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.83 | -0.89 | 0.01 | -0.18 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 160.00 | 19.15 | 21.90 | 20.53 | 27.99 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.98 | -0.92 | 0.01 | -0.15 | 4/23/2026 | 5/1/2026 4:00:02 PM EST |
| 162.50 | 21.85 | 24.05 | 22.95 | 26.30 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.97 | -0.94 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 165.00 | 23.90 | 26.50 | 25.20 | 32.80 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.03 | -0.95 | 0.01 | -0.10 | 4/23/2026 | 5/1/2026 4:00:02 PM EST |
| 167.50 | 26.35 | 29.10 | 27.73 | % | 0.17 | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.07 | 5/1/2026 4:00:02 PM EST | |||
| 170.00 | 28.80 | 31.55 | 30.18 | % | 0.18 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.06 | 5/1/2026 4:00:02 PM EST | |||
| 172.50 | 31.10 | 33.95 | 32.53 | % | 0.19 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.04 | 5/1/2026 4:00:02 PM EST | |||
| 175.00 | 33.75 | 36.50 | 35.13 | 36.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.02 | 3/31/2026 | 5/1/2026 4:00:02 PM EST |
| 177.50 | 36.00 | 39.15 | 37.58 | % | 0.21 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.02 | 5/1/2026 4:00:02 PM EST | |||
| 180.00 | 38.70 | 41.45 | 40.08 | % | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 182.50 | 40.90 | 44.65 | 42.78 | % | 0.23 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 185.00 | 43.50 | 46.60 | 45.05 | % | 0.24 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 190.00 | 48.50 | 51.40 | 49.95 | % | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 195.00 | 53.70 | 56.20 | 54.95 | % | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 200.00 | 58.30 | 61.60 | 59.95 | % | 0.30 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 205.00 | 63.50 | 66.40 | 64.95 | % | 0.32 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 210.00 | 68.70 | 71.20 | 69.95 | % | 0.33 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 215.00 | 73.70 | 76.20 | 74.95 | % | 0.35 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST |