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 | 78.00 | 81.70 | 79.85 | % | 1.33 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 65.00 | 73.00 | 76.70 | 74.85 | % | 1.15 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 70.00 | 68.40 | 71.80 | 70.10 | % | 1.00 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 75.00 | 64.30 | 66.85 | 65.58 | 75.00 | 0.00 | 0.00% | 0.87 | 0 | 7 | 2.40 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 4:00:02 PM EST |
| 80.00 | 59.35 | 61.80 | 60.58 | 54.75 | 0.00 | 0.00% | 0.76 | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:02 PM EST |
| 85.00 | 54.40 | 56.75 | 55.58 | 32.65 | 0.00 | 0.00% | 0.65 | 0 | 23 | 1.97 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:02 PM EST |
| 90.00 | 48.70 | 51.70 | 50.20 | % | 0.56 | 0 | 10 | 1.77 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 95.00 | 44.45 | 46.75 | 45.60 | 24.65 | 0.00 | 0.00% | 0.48 | 0 | 17 | 1.61 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:02 PM EST |
| 100.00 | 39.50 | 41.20 | 40.35 | 33.90 | 0.00 | 0.00% | 0.40 | 0 | 113 | 1.31 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 105.00 | 34.20 | 36.65 | 35.43 | 35.37 | 0.00 | 0.00% | 0.34 | 0 | 27 | 1.26 | 0.98 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 110.00 | 29.65 | 31.45 | 30.55 | 31.33 | 0.00 | 0.00% | 0.28 | 0 | 767 | 1.07 | 0.96 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 115.00 | 24.80 | 26.75 | 25.78 | 25.50 | 0.00 | 0.00% | 0.22 | 0 | 89 | 0.97 | 0.93 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 120.00 | 20.25 | 22.05 | 21.15 | 19.82 | 0.00 | 0.00% | 0.18 | 0 | 441 | 0.72 | 0.89 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 124.00 | 16.70 | 18.85 | 17.78 | 12.00 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.71 | 0.84 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 125.00 | 16.00 | 17.90 | 16.95 | 15.69 | 0.00 | 0.00% | 0.14 | 0 | 347 | 0.70 | 0.83 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 126.00 | 15.25 | 17.20 | 16.23 | 11.45 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.71 | 0.81 | 0.02 | -0.17 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 127.00 | 14.90 | 15.60 | 15.25 | 14.95 | 0.00 | 0.00% | 0.12 | 0 | 437 | 0.68 | 0.80 | 0.02 | -0.17 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 128.00 | 13.85 | 15.50 | 14.68 | 8.40 | 0.00 | 0.00% | 0.11 | 0 | 80 | 0.70 | 0.78 | 0.02 | -0.18 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 129.00 | 13.05 | 14.75 | 13.90 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.70 | 0.76 | 0.02 | -0.19 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 130.00 | 11.95 | 13.70 | 12.83 | 13.31 | 0.00 | 0.00% | 0.10 | 0 | 561 | 0.65 | 0.74 | 0.02 | -0.20 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 131.00 | 11.75 | 12.90 | 12.33 | 8.20 | 0.00 | 0.00% | 0.09 | 0 | 96 | 0.67 | 0.72 | 0.02 | -0.20 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 132.00 | 11.00 | 11.75 | 11.38 | 11.97 | 0.00 | 0.00% | 0.09 | 0 | 120 | 0.64 | 0.70 | 0.02 | -0.21 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 133.00 | 10.55 | 11.05 | 10.80 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 226 | 0.65 | 0.68 | 0.02 | -0.22 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 134.00 | 9.85 | 10.40 | 10.13 | 9.45 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.65 | 0.66 | 0.02 | -0.22 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 135.00 | 9.30 | 9.80 | 9.55 | 9.27 | 0.00 | 0.00% | 0.07 | 0 | 526 | 0.65 | 0.63 | 0.02 | -0.23 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 136.00 | 8.70 | 9.15 | 8.93 | 9.29 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.64 | 0.61 | 0.02 | -0.23 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 137.00 | 8.15 | 8.55 | 8.35 | 4.05 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.64 | 0.59 | 0.02 | -0.23 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 138.00 | 7.60 | 8.00 | 7.80 | 7.52 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.64 | 0.56 | 0.02 | -0.24 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 139.00 | 7.10 | 7.50 | 7.30 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.64 | 0.54 | 0.02 | -0.24 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 140.00 | 6.60 | 7.00 | 6.80 | 6.96 | 0.00 | 0.00% | 0.05 | 0 | 1,504 | 0.63 | 0.52 | 0.02 | -0.24 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 141.00 | 6.10 | 6.50 | 6.30 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.63 | 0.49 | 0.02 | -0.24 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 142.00 | 5.65 | 6.05 | 5.85 | 6.16 | 0.00 | 0.00% | 0.04 | 0 | 82 | 0.63 | 0.47 | 0.02 | -0.24 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 143.00 | 5.25 | 5.65 | 5.45 | 5.54 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.63 | 0.45 | 0.02 | -0.24 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 144.00 | 4.85 | 5.20 | 5.03 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 176 | 0.63 | 0.42 | 0.02 | -0.24 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 145.00 | 4.50 | 4.85 | 4.68 | 4.65 | 0.00 | 0.00% | 0.03 | 0 | 1,497 | 0.63 | 0.40 | 0.02 | -0.23 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 146.00 | 4.15 | 4.50 | 4.33 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.63 | 0.38 | 0.02 | -0.23 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 147.00 | 3.80 | 4.15 | 3.98 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.63 | 0.36 | 0.02 | -0.23 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 148.00 | 3.50 | 3.85 | 3.68 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.63 | 0.34 | 0.02 | -0.22 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 149.00 | 3.25 | 3.55 | 3.40 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.63 | 0.32 | 0.02 | -0.22 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 150.00 | 3.00 | 3.30 | 3.15 | 3.24 | 0.00 | 0.00% | 0.02 | 0 | 965 | 0.63 | 0.30 | 0.02 | -0.21 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 152.50 | 2.47 | 2.69 | 2.58 | 2.79 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.64 | 0.26 | 0.02 | -0.20 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 155.00 | 1.93 | 2.16 | 2.05 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 456 | 0.63 | 0.22 | 0.02 | -0.18 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 157.50 | 1.62 | 1.79 | 1.71 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.64 | 0.18 | 0.02 | -0.17 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 160.00 | 1.29 | 1.49 | 1.39 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 901 | 0.65 | 0.15 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 162.50 | 1.04 | 1.23 | 1.14 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.65 | 0.13 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 165.00 | 0.86 | 0.90 | 0.88 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 3,307 | 0.65 | 0.11 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 170.00 | 0.35 | 0.91 | 0.63 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 0.67 | 0.08 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 175.00 | 0.30 | 1.12 | 0.71 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.76 | 0.05 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 180.00 | 0.30 | 0.88 | 0.59 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.80 | 0.03 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 1.26 | 0.63 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.04 | 0.02 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.57 | 0.29 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,548 | 0.93 | 0.01 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.95 | 0.01 | 0.00 | -0.02 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 200.00 | 0.04 | 0.27 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.83 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.94 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.14 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 240.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,808 | 1.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,900 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 494 | 1.47 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 2.19 | 1.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 295 | 2.35 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 300.00 | 0.01 | 0.10 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,241 | 1.38 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 310.00 | 0.01 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 0.57 | 0.29 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,492 | 2.04 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,512 | 1.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 340.00 | 0.01 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,168 | 1.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 350.00 | 0.01 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,304 | 1.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 360.00 | 0.01 | 0.50 | 0.26 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,209 | 1.87 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 756 | 1.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 952 | 2.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,106 | 1.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 405 | 2.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 0.47 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,206 | 2.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 420.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 676 | 2.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 820 | 2.16 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 440.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 606 | 2.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 450.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,743 | 2.22 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 460.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:02 PM EST |
| 470.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:02 PM EST |
| 480.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 703 | 2.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.43 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.22 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.33 | 0.17 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 95.00 | 0.03 | 0.10 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 100.00 | 0.01 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.75 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 105.00 | 0.07 | 0.64 | 0.36 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 668 | 0.80 | -0.02 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 110.00 | 0.21 | 0.40 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.71 | -0.04 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 115.00 | 0.52 | 0.63 | 0.58 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 621 | 0.69 | -0.07 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 120.00 | 0.94 | 1.06 | 1.00 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 1,232 | 0.66 | -0.11 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 124.00 | 1.41 | 1.62 | 1.52 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.64 | -0.16 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 125.00 | 1.59 | 1.78 | 1.69 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 1,237 | 0.64 | -0.17 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 126.00 | 1.78 | 1.98 | 1.88 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.64 | -0.19 | 0.02 | -0.17 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 127.00 | 2.01 | 2.18 | 2.10 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 321 | 0.63 | -0.20 | 0.02 | -0.17 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 128.00 | 2.20 | 2.38 | 2.29 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.63 | -0.22 | 0.02 | -0.18 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 129.00 | 2.43 | 2.76 | 2.60 | 2.48 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.63 | -0.24 | 0.02 | -0.19 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 130.00 | 2.71 | 2.92 | 2.82 | 2.82 | 0.00 | 0.00% | 0.02 | 0 | 470 | 0.62 | -0.26 | 0.02 | -0.20 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 131.00 | 2.97 | 3.20 | 3.09 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.62 | -0.28 | 0.02 | -0.20 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 132.00 | 3.20 | 3.60 | 3.40 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 117 | 0.62 | -0.30 | 0.02 | -0.21 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 133.00 | 3.55 | 3.85 | 3.70 | 3.53 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.61 | -0.32 | 0.02 | -0.22 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 134.00 | 3.90 | 4.30 | 4.10 | 3.82 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.62 | -0.34 | 0.02 | -0.22 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 135.00 | 4.30 | 4.65 | 4.48 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 405 | 0.61 | -0.37 | 0.02 | -0.23 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 136.00 | 4.70 | 5.00 | 4.85 | 4.92 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.61 | -0.39 | 0.02 | -0.23 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 137.00 | 5.10 | 5.50 | 5.30 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.61 | -0.41 | 0.02 | -0.23 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 138.00 | 5.55 | 5.85 | 5.70 | 5.29 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.60 | -0.44 | 0.02 | -0.24 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 139.00 | 6.00 | 6.45 | 6.23 | 5.85 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.61 | -0.46 | 0.02 | -0.24 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 140.00 | 6.60 | 6.90 | 6.75 | 6.75 | 0.00 | 0.00% | 0.05 | 0 | 434 | 0.61 | -0.48 | 0.02 | -0.24 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 141.00 | 7.15 | 7.45 | 7.30 | 7.85 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.61 | -0.51 | 0.02 | -0.24 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 142.00 | 7.70 | 7.95 | 7.83 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.60 | -0.53 | 0.02 | -0.24 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 143.00 | 8.15 | 8.60 | 8.38 | 8.35 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.60 | -0.55 | 0.02 | -0.24 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 144.00 | 8.90 | 9.20 | 9.05 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.61 | -0.57 | 0.02 | -0.24 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 145.00 | 9.35 | 9.85 | 9.60 | 9.30 | 0.00 | 0.00% | 0.07 | 0 | 264 | 0.60 | -0.60 | 0.02 | -0.23 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 146.00 | 10.00 | 10.50 | 10.25 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.60 | -0.62 | 0.02 | -0.23 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 147.00 | 10.85 | 11.15 | 11.00 | % | 0.07 | 0 | 0 | 0.61 | -0.64 | 0.02 | -0.23 | 5/1/2026 4:00:02 PM EST | |||
| 148.00 | 11.35 | 11.85 | 11.60 | % | 0.08 | 0 | 0 | 0.60 | -0.66 | 0.02 | -0.22 | 5/1/2026 4:00:02 PM EST | |||
| 149.00 | 12.05 | 12.60 | 12.33 | % | 0.08 | 0 | 0 | 0.60 | -0.68 | 0.02 | -0.22 | 5/1/2026 4:00:02 PM EST | |||
| 150.00 | 12.75 | 13.35 | 13.05 | 13.10 | 0.00 | 0.00% | 0.09 | 0 | 893 | 0.60 | -0.70 | 0.02 | -0.21 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 152.50 | 14.65 | 15.85 | 15.25 | % | 0.10 | 0 | 0 | 0.63 | -0.74 | 0.02 | -0.20 | 5/1/2026 4:00:02 PM EST | |||
| 155.00 | 15.85 | 17.80 | 16.83 | 24.27 | 0.00 | 0.00% | 0.11 | 0 | 225 | 0.56 | -0.78 | 0.02 | -0.18 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 157.50 | 17.90 | 20.35 | 19.13 | % | 0.12 | 0 | 0 | 0.57 | -0.82 | 0.02 | -0.17 | 5/1/2026 4:00:02 PM EST | |||
| 160.00 | 20.20 | 22.15 | 21.18 | 22.00 | 0.00 | 0.00% | 0.13 | 0 | 201 | 0.53 | -0.85 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 162.50 | 22.15 | 24.55 | 23.35 | % | 0.14 | 0 | 0 | 0.78 | -0.87 | 0.01 | -0.13 | 5/1/2026 4:00:02 PM EST | |||
| 165.00 | 25.00 | 26.80 | 25.90 | 30.26 | 0.00 | 0.00% | 0.16 | 0 | 161 | 0.79 | -0.89 | 0.01 | -0.12 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 170.00 | 29.50 | 31.35 | 30.43 | 40.50 | 0.00 | 0.00% | 0.18 | 0 | 392 | 0.80 | -0.92 | 0.01 | -0.10 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 175.00 | 34.30 | 36.35 | 35.33 | 39.50 | 0.00 | 0.00% | 0.20 | 0 | 151 | 0.89 | -0.95 | 0.01 | -0.07 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 180.00 | 38.85 | 41.45 | 40.15 | 50.00 | 0.00 | 0.00% | 0.22 | 0 | 71 | 0.99 | -0.97 | 0.00 | -0.05 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 185.00 | 44.10 | 46.15 | 45.13 | 54.40 | 0.00 | 0.00% | 0.24 | 0 | 32 | 1.00 | -0.98 | 0.00 | -0.03 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 190.00 | 49.05 | 51.35 | 50.20 | 59.35 | 0.00 | 0.00% | 0.26 | 0 | 80 | 1.11 | -0.99 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 195.00 | 53.45 | 56.75 | 55.10 | 64.20 | 0.00 | 0.00% | 0.28 | 0 | 60 | 1.26 | -0.99 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 200.00 | 59.05 | 61.25 | 60.15 | 72.75 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.22 | -0.99 | 0.00 | -0.01 | 4/15/2026 | 5/1/2026 4:00:02 PM EST |
| 210.00 | 69.05 | 71.25 | 70.15 | 69.90 | 0.00 | 0.00% | 0.33 | 0 | 23 | 1.35 | -1.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 220.00 | 79.05 | 81.25 | 80.15 | 79.85 | 0.00 | 0.00% | 0.36 | 0 | 42 | 1.46 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 230.00 | 89.05 | 91.05 | 90.05 | 99.30 | 0.00 | 0.00% | 0.39 | 0 | 25 | 1.51 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 240.00 | 99.05 | 100.85 | 99.95 | 99.80 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.55 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 250.00 | 108.70 | 111.20 | 109.95 | % | 0.44 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 260.00 | 119.05 | 121.25 | 120.15 | % | 0.46 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 270.00 | 128.50 | 131.40 | 129.95 | % | 0.48 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 280.00 | 138.70 | 141.20 | 139.95 | % | 0.50 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 290.00 | 149.05 | 151.25 | 150.15 | % | 0.52 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 300.00 | 159.05 | 161.05 | 160.05 | % | 0.53 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 310.00 | 168.70 | 171.40 | 170.05 | % | 0.55 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 320.00 | 179.05 | 181.25 | 180.15 | 177.15 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/1/2026 4:00:02 PM EST |
| 330.00 | 189.05 | 191.25 | 190.15 | 187.15 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/1/2026 4:00:02 PM EST |
| 340.00 | 198.70 | 201.20 | 199.95 | % | 0.59 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 350.00 | 208.70 | 211.20 | 209.95 | % | 0.60 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 360.00 | 218.70 | 221.20 | 219.95 | % | 0.61 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 370.00 | 228.70 | 231.20 | 229.95 | % | 0.62 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 380.00 | 238.70 | 241.20 | 239.95 | % | 0.63 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 390.00 | 248.70 | 251.20 | 249.95 | % | 0.64 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 400.00 | 258.70 | 261.20 | 259.95 | % | 0.65 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 410.00 | 268.70 | 271.20 | 269.95 | % | 0.66 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 420.00 | 278.70 | 281.20 | 279.95 | % | 0.67 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 430.00 | 288.70 | 291.20 | 289.95 | % | 0.67 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 440.00 | 298.70 | 301.20 | 299.95 | % | 0.68 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 450.00 | 308.70 | 311.20 | 309.95 | % | 0.69 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 460.00 | 318.70 | 321.20 | 319.95 | % | 0.70 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 470.00 | 328.30 | 331.60 | 329.95 | % | 0.70 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 480.00 | 338.30 | 341.60 | 339.95 | % | 0.71 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST |