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 | 62.35 | 65.55 | 63.95 | 57.50 | 0.00 | 0.00% | 1.60 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 42.50 | 59.95 | 63.05 | 61.50 | 54.70 | 0.00 | 0.00% | 1.45 | 0 | 6 | 3.56 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 45.00 | 57.35 | 60.55 | 58.95 | 42.77 | 0.00 | 0.00% | 1.31 | 0 | 3 | 3.35 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:41 PM EST |
| 47.50 | 54.85 | 58.05 | 56.45 | 43.47 | 0.00 | 0.00% | 1.19 | 0 | 18 | 3.16 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:41 PM EST |
| 50.00 | 51.95 | 55.55 | 53.75 | % | 1.07 | 0 | 7 | 2.98 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 55.00 | 46.95 | 50.60 | 48.78 | % | 0.89 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 60.00 | 42.25 | 44.95 | 43.60 | % | 0.73 | 0 | 4 | 2.12 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 65.00 | 37.70 | 39.85 | 38.78 | 38.90 | 0.00 | 0.00% | 0.60 | 0 | 107 | 1.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 67.50 | 34.80 | 37.55 | 36.18 | 28.05 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.77 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 70.00 | 32.80 | 33.95 | 33.38 | 33.88 | 0.00 | 0.00% | 0.48 | 0 | 66 | 1.30 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 72.50 | 29.80 | 32.40 | 31.10 | 23.50 | 0.00 | 0.00% | 0.43 | 0 | 12 | 1.49 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 75.00 | 27.35 | 29.95 | 28.65 | 27.55 | 0.00 | 0.00% | 0.38 | 0 | 160 | 1.40 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 76.00 | 26.35 | 29.00 | 27.68 | % | 0.36 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:41 PM EST | |||
| 77.00 | 25.35 | 28.10 | 26.73 | % | 0.35 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:41 PM EST | |||
| 77.50 | 25.00 | 27.40 | 26.20 | 26.53 | 0.00 | 0.00% | 0.34 | 0 | 412 | 1.28 | 1.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 78.00 | 24.40 | 27.10 | 25.75 | % | 0.33 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 5/1/2026 3:59:41 PM EST | |||
| 79.00 | 23.35 | 26.05 | 24.70 | % | 0.31 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 5/1/2026 3:59:41 PM EST | |||
| 80.00 | 22.55 | 23.90 | 23.23 | 24.00 | 0.00 | 0.00% | 0.29 | 0 | 535 | 0.89 | 0.99 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 81.00 | 21.40 | 23.90 | 22.65 | 9.09 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.11 | 0.99 | 0.00 | -0.04 | 4/23/2026 | 5/1/2026 3:59:41 PM EST |
| 82.00 | 21.05 | 23.10 | 22.08 | 22.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.12 | 0.99 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 82.50 | 20.35 | 22.55 | 21.45 | 18.30 | 0.00 | 0.00% | 0.26 | 0 | 603 | 1.10 | 0.98 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 83.00 | 19.95 | 22.10 | 21.03 | 9.33 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.08 | 0.98 | 0.00 | -0.05 | 4/28/2026 | 5/1/2026 3:59:41 PM EST |
| 84.00 | 18.45 | 21.10 | 19.78 | 8.33 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.04 | 0.98 | 0.00 | -0.04 | 4/27/2026 | 5/1/2026 3:59:41 PM EST |
| 85.00 | 18.60 | 18.95 | 18.78 | 18.75 | 0.00 | 0.00% | 0.22 | 0 | 1,857 | 0.73 | 0.97 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 86.00 | 17.25 | 19.15 | 18.20 | 15.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.97 | 0.97 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 87.00 | 16.30 | 18.15 | 17.23 | 16.50 | 0.00 | 0.00% | 0.20 | 0 | 55 | 0.92 | 0.95 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 87.50 | 15.85 | 17.05 | 16.45 | 16.39 | 0.00 | 0.00% | 0.19 | 0 | 1,929 | 0.96 | 0.95 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 88.00 | 15.35 | 17.25 | 16.30 | 12.47 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.90 | 0.94 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 89.00 | 14.30 | 16.25 | 15.28 | 6.97 | 0.00 | 0.00% | 0.17 | 0 | 45 | 0.86 | 0.93 | 0.01 | -0.08 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 90.00 | 13.50 | 14.35 | 13.93 | 14.28 | 0.00 | 0.00% | 0.15 | 0 | 1,122 | 0.63 | 0.92 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 91.00 | 12.60 | 14.35 | 13.48 | 10.84 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.80 | 0.91 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 92.00 | 11.65 | 13.45 | 12.55 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.77 | 0.89 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 92.50 | 11.35 | 12.95 | 12.15 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 584 | 0.51 | 0.88 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 93.00 | 10.90 | 12.50 | 11.70 | 10.93 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.51 | 0.87 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 94.00 | 10.20 | 11.65 | 10.93 | 10.55 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.54 | 0.85 | 0.02 | -0.11 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 95.00 | 9.10 | 9.85 | 9.48 | 9.68 | 0.00 | 0.00% | 0.10 | 0 | 3,361 | 0.42 | 0.83 | 0.03 | -0.12 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 96.00 | 8.65 | 9.90 | 9.28 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 182 | 0.53 | 0.80 | 0.03 | -0.13 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 97.00 | 7.70 | 8.75 | 8.23 | 7.47 | 0.00 | 0.00% | 0.08 | 0 | 270 | 0.48 | 0.77 | 0.03 | -0.13 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 97.50 | 7.15 | 8.75 | 7.95 | 7.92 | 0.00 | 0.00% | 0.08 | 0 | 384 | 0.50 | 0.76 | 0.03 | -0.14 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 98.00 | 6.50 | 7.80 | 7.15 | 6.45 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.43 | 0.74 | 0.03 | -0.14 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 99.00 | 6.35 | 7.00 | 6.68 | 6.89 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.47 | 0.71 | 0.03 | -0.15 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 100.00 | 5.75 | 6.10 | 5.93 | 6.05 | 0.00 | 0.00% | 0.06 | 0 | 4,301 | 0.46 | 0.67 | 0.04 | -0.15 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 101.00 | 5.30 | 5.75 | 5.53 | 5.54 | 0.00 | 0.00% | 0.05 | 0 | 128 | 0.47 | 0.63 | 0.04 | -0.15 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 102.00 | 4.70 | 5.00 | 4.85 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 91 | 0.47 | 0.60 | 0.04 | -0.16 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 103.00 | 4.25 | 4.45 | 4.35 | 4.65 | 0.00 | 0.00% | 0.04 | 0 | 115 | 0.48 | 0.56 | 0.04 | -0.16 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 104.00 | 3.75 | 4.15 | 3.95 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.48 | 0.52 | 0.04 | -0.16 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 105.00 | 3.35 | 3.80 | 3.58 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 1,705 | 0.49 | 0.48 | 0.04 | -0.16 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 106.00 | 2.98 | 3.15 | 3.07 | 2.96 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.49 | 0.44 | 0.04 | -0.16 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 107.00 | 2.58 | 2.91 | 2.75 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.49 | 0.40 | 0.04 | -0.15 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 108.00 | 2.27 | 2.65 | 2.46 | 2.56 | 0.00 | 0.00% | 0.02 | 0 | 1,137 | 0.49 | 0.37 | 0.04 | -0.15 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 109.00 | 2.03 | 2.34 | 2.19 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 1,337 | 0.50 | 0.34 | 0.04 | -0.14 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 110.00 | 1.79 | 2.02 | 1.91 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 3,454 | 0.50 | 0.30 | 0.03 | -0.14 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 111.00 | 1.45 | 1.82 | 1.64 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.51 | 0.28 | 0.03 | -0.13 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 112.00 | 1.29 | 1.59 | 1.44 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.51 | 0.25 | 0.03 | -0.13 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 113.00 | 1.18 | 1.55 | 1.37 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.22 | 0.03 | -0.12 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 114.00 | 1.05 | 1.24 | 1.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | 0.20 | 0.03 | -0.11 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 115.00 | 0.90 | 1.15 | 1.03 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 742 | 0.54 | 0.18 | 0.02 | -0.11 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 116.00 | 0.76 | 1.12 | 0.94 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | 0.16 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 117.00 | 0.71 | 1.01 | 0.86 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | 0.14 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 118.00 | 0.54 | 0.92 | 0.73 | % | 0.01 | 0 | 0 | 0.56 | 0.13 | 0.02 | -0.09 | 5/1/2026 3:59:41 PM EST | |||
| 119.00 | 0.30 | 0.86 | 0.58 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.12 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 120.00 | 0.43 | 0.69 | 0.56 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1,252 | 0.56 | 0.10 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 125.00 | 0.32 | 0.52 | 0.42 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 805 | 0.63 | 0.06 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 130.00 | 0.10 | 0.39 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.63 | 0.03 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 135.00 | 0.07 | 0.40 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.70 | 0.01 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 140.00 | 0.04 | 0.21 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.72 | 0.01 | 0.00 | -0.01 | 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 | 3.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 42.50 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:41 PM EST |
| 45.00 | 0.00 | 1.68 | 0.84 | % | 0.02 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 47.50 | 0.00 | 1.03 | 0.52 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:41 PM EST |
| 50.00 | 0.00 | 0.83 | 0.42 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 519 | 2.38 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:41 PM EST |
| 55.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:41 PM EST |
| 60.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 65.00 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 599 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 67.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 70.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 622 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 72.50 | 0.03 | 0.24 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,471 | 0.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 75.00 | 0.00 | 0.41 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,237 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 76.00 | 0.00 | 0.64 | 0.32 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.10 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 3:59:41 PM EST |
| 77.00 | 0.00 | 0.65 | 0.33 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 5/1/2026 3:59:41 PM EST |
| 77.50 | 0.07 | 0.29 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,143 | 0.79 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 78.00 | 0.03 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.67 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 79.00 | 0.00 | 0.67 | 0.34 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.00 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 5/1/2026 3:59:41 PM EST |
| 80.00 | 0.07 | 0.31 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.73 | -0.01 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 81.00 | 0.05 | 0.50 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.73 | -0.01 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 82.00 | 0.11 | 0.17 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.65 | -0.01 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 82.50 | 0.00 | 0.26 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.71 | -0.02 | 0.00 | -0.04 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 83.00 | 0.12 | 0.42 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.68 | -0.02 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 84.00 | 0.00 | 0.52 | 0.26 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.77 | -0.02 | 0.00 | -0.04 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 85.00 | 0.08 | 0.29 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2,079 | 0.58 | -0.03 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 86.00 | 0.00 | 0.52 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.70 | -0.03 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 87.00 | 0.04 | 0.48 | 0.26 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.53 | -0.05 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 87.50 | 0.08 | 0.48 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,218 | 0.55 | -0.05 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 88.00 | 0.11 | 0.55 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.56 | -0.06 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 89.00 | 0.33 | 0.47 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.57 | -0.07 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 90.00 | 0.41 | 0.45 | 0.43 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 776 | 0.55 | -0.08 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 91.00 | 0.46 | 0.66 | 0.56 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.55 | -0.09 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 92.00 | 0.47 | 0.78 | 0.63 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.54 | -0.11 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 92.50 | 0.57 | 0.73 | 0.65 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.53 | -0.12 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 93.00 | 0.62 | 0.90 | 0.76 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.53 | -0.13 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 94.00 | 0.73 | 1.03 | 0.88 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.52 | -0.15 | 0.02 | -0.11 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 95.00 | 0.98 | 1.19 | 1.09 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 672 | 0.53 | -0.17 | 0.03 | -0.12 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 96.00 | 1.09 | 1.49 | 1.29 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.52 | -0.20 | 0.03 | -0.13 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 97.00 | 1.33 | 1.60 | 1.47 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.51 | -0.23 | 0.03 | -0.13 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 97.50 | 1.44 | 1.72 | 1.58 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.51 | -0.24 | 0.03 | -0.14 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 98.00 | 1.57 | 1.86 | 1.72 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.51 | -0.26 | 0.03 | -0.14 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 99.00 | 1.93 | 2.13 | 2.03 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.51 | -0.29 | 0.03 | -0.15 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 100.00 | 2.20 | 2.50 | 2.35 | 2.34 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.50 | -0.33 | 0.04 | -0.15 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 101.00 | 2.71 | 2.89 | 2.80 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.51 | -0.37 | 0.04 | -0.15 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 102.00 | 3.00 | 3.35 | 3.18 | 3.31 | 0.00 | 0.00% | 0.03 | 0 | 162 | 0.50 | -0.40 | 0.04 | -0.16 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 103.00 | 3.65 | 3.85 | 3.75 | 3.66 | 0.00 | 0.00% | 0.04 | 0 | 157 | 0.52 | -0.44 | 0.04 | -0.16 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 104.00 | 3.85 | 4.35 | 4.10 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.50 | -0.48 | 0.04 | -0.16 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 105.00 | 4.40 | 4.95 | 4.68 | 4.84 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.50 | -0.52 | 0.04 | -0.16 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 106.00 | 4.90 | 5.70 | 5.30 | % | 0.05 | 0 | 0 | 0.49 | -0.56 | 0.04 | -0.16 | 5/1/2026 3:59:41 PM EST | |||
| 107.00 | 5.65 | 6.15 | 5.90 | % | 0.06 | 0 | 0 | 0.50 | -0.60 | 0.04 | -0.15 | 5/1/2026 3:59:41 PM EST | |||
| 108.00 | 6.30 | 7.05 | 6.68 | 6.55 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.52 | -0.63 | 0.04 | -0.15 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 109.00 | 7.00 | 7.75 | 7.38 | % | 0.07 | 0 | 0 | 0.52 | -0.66 | 0.04 | -0.14 | 5/1/2026 3:59:41 PM EST | |||
| 110.00 | 7.75 | 8.45 | 8.10 | % | 0.07 | 0 | 0 | 0.52 | -0.70 | 0.03 | -0.14 | 5/1/2026 3:59:41 PM EST | |||
| 111.00 | 8.50 | 9.55 | 9.03 | % | 0.08 | 0 | 0 | 0.55 | -0.72 | 0.03 | -0.13 | 5/1/2026 3:59:41 PM EST | |||
| 112.00 | 8.85 | 10.50 | 9.68 | % | 0.09 | 0 | 0 | 0.51 | -0.75 | 0.03 | -0.13 | 5/1/2026 3:59:41 PM EST | |||
| 113.00 | 9.50 | 11.40 | 10.45 | % | 0.09 | 0 | 0 | 0.65 | -0.78 | 0.03 | -0.12 | 5/1/2026 3:59:41 PM EST | |||
| 114.00 | 10.45 | 12.30 | 11.38 | % | 0.10 | 0 | 0 | 0.67 | -0.80 | 0.03 | -0.11 | 5/1/2026 3:59:41 PM EST | |||
| 115.00 | 11.25 | 13.35 | 12.30 | % | 0.11 | 0 | 0 | 0.71 | -0.82 | 0.02 | -0.11 | 5/1/2026 3:59:41 PM EST | |||
| 116.00 | 12.05 | 14.50 | 13.28 | % | 0.11 | 0 | 0 | 0.77 | -0.84 | 0.02 | -0.10 | 5/1/2026 3:59:41 PM EST | |||
| 117.00 | 13.00 | 15.40 | 14.20 | % | 0.12 | 0 | 0 | 0.78 | -0.86 | 0.02 | -0.09 | 5/1/2026 3:59:41 PM EST | |||
| 118.00 | 13.90 | 16.05 | 14.98 | % | 0.13 | 0 | 0 | 0.75 | -0.87 | 0.02 | -0.09 | 5/1/2026 3:59:41 PM EST | |||
| 119.00 | 14.90 | 16.95 | 15.93 | % | 0.13 | 0 | 0 | 0.76 | -0.88 | 0.02 | -0.08 | 5/1/2026 3:59:41 PM EST | |||
| 120.00 | 15.60 | 18.25 | 16.93 | % | 0.14 | 0 | 0 | 0.85 | -0.90 | 0.02 | -0.07 | 5/1/2026 3:59:41 PM EST | |||
| 125.00 | 20.40 | 23.05 | 21.73 | % | 0.17 | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.05 | 5/1/2026 3:59:41 PM EST | |||
| 130.00 | 25.25 | 27.95 | 26.60 | % | 0.20 | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.03 | 5/1/2026 3:59:41 PM EST | |||
| 135.00 | 30.20 | 32.90 | 31.55 | % | 0.23 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.02 | 5/1/2026 3:59:41 PM EST | |||
| 140.00 | 35.20 | 38.20 | 36.70 | % | 0.26 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 5/1/2026 3:59:41 PM EST |