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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 56.60 | 60.60 | 58.60 | % | 1.30 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 50.00 | 51.85 | 55.60 | 53.73 | % | 1.07 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 55.00 | 47.25 | 50.65 | 48.95 | % | 0.89 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 60.00 | 41.70 | 45.65 | 43.68 | % | 0.73 | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:41 PM EST | |||
| 65.00 | 36.70 | 40.70 | 38.70 | 28.91 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.70 | 0.99 | 0.00 | -0.03 | 4/21/2026 | 5/1/2026 3:59:41 PM EST |
| 66.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 67.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 68.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 69.00 | 32.95 | 36.75 | 34.85 | % | 0.51 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.04 | 5/1/2026 3:59:41 PM EST | |||
| 70.00 | 31.75 | 35.75 | 33.75 | 18.38 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.50 | 0.98 | 0.00 | -0.04 | 4/15/2026 | 5/1/2026 3:59:41 PM EST |
| 71.00 | 31.05 | 34.45 | 32.75 | % | 0.46 | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.04 | 5/1/2026 3:59:41 PM EST | |||
| 72.00 | 30.40 | 33.20 | 31.80 | 17.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.05 | 4/15/2026 | 5/1/2026 3:59:41 PM EST |
| 73.00 | 29.40 | 32.10 | 30.75 | % | 0.42 | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.05 | 5/1/2026 3:59:41 PM EST | |||
| 74.00 | 28.45 | 31.40 | 29.93 | % | 0.40 | 0 | 0 | 1.25 | 0.97 | 0.00 | -0.05 | 5/1/2026 3:59:41 PM EST | |||
| 75.00 | 27.50 | 30.40 | 28.95 | 22.64 | 0.00 | 0.00% | 0.39 | 0 | 12 | 1.22 | 0.96 | 0.00 | -0.06 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 76.00 | 26.60 | 29.35 | 27.98 | 28.05 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.17 | 0.96 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 77.00 | 25.55 | 28.35 | 26.95 | 16.27 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.13 | 0.95 | 0.01 | -0.07 | 4/21/2026 | 5/1/2026 3:59:41 PM EST |
| 78.00 | 24.60 | 27.55 | 26.08 | 13.31 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.13 | 0.95 | 0.01 | -0.07 | 4/23/2026 | 5/1/2026 3:59:41 PM EST |
| 79.00 | 23.65 | 26.45 | 25.05 | % | 0.32 | 0 | 0 | 1.07 | 0.93 | 0.01 | -0.08 | 5/1/2026 3:59:41 PM EST | |||
| 80.00 | 22.90 | 25.50 | 24.20 | 23.87 | 0.00 | 0.00% | 0.30 | 0 | 16 | 1.05 | 0.93 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 81.00 | 21.80 | 24.55 | 23.18 | 10.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.02 | 0.92 | 0.01 | -0.09 | 4/23/2026 | 5/1/2026 3:59:41 PM EST |
| 82.00 | 21.05 | 23.00 | 22.03 | 11.48 | 0.00 | 0.00% | 0.27 | 0 | 21 | 0.87 | 0.91 | 0.01 | -0.10 | 4/28/2026 | 5/1/2026 3:59:41 PM EST |
| 83.00 | 19.95 | 22.70 | 21.33 | 20.52 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.97 | 0.90 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 84.00 | 18.85 | 22.00 | 20.43 | 8.48 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.99 | 0.88 | 0.01 | -0.12 | 4/23/2026 | 5/1/2026 3:59:41 PM EST |
| 85.00 | 18.20 | 20.90 | 19.55 | 13.82 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.94 | 0.87 | 0.01 | -0.12 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 86.00 | 17.75 | 20.75 | 19.25 | 8.35 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.03 | 0.86 | 0.01 | -0.13 | 4/28/2026 | 5/1/2026 3:59:41 PM EST |
| 87.00 | 16.90 | 19.30 | 18.10 | 15.03 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.63 | 0.85 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 88.00 | 15.55 | 18.65 | 17.10 | 16.47 | 0.00 | 0.00% | 0.19 | 0 | 32 | 0.94 | 0.84 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 89.00 | 15.20 | 18.20 | 16.70 | 6.85 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.69 | 0.82 | 0.01 | -0.14 | 4/28/2026 | 5/1/2026 3:59:41 PM EST |
| 90.00 | 14.35 | 16.55 | 15.45 | 10.21 | 0.00 | 0.00% | 0.17 | 0 | 2,056 | 0.63 | 0.81 | 0.01 | -0.15 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 91.00 | 13.70 | 15.60 | 14.65 | 14.53 | 0.00 | 0.00% | 0.16 | 0 | 43 | 0.64 | 0.80 | 0.02 | -0.15 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 92.00 | 12.85 | 15.35 | 14.10 | 14.00 | 0.00 | 0.00% | 0.15 | 0 | 94 | 0.67 | 0.78 | 0.02 | -0.15 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 93.00 | 12.00 | 14.20 | 13.10 | 12.85 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.64 | 0.77 | 0.02 | -0.15 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 94.00 | 11.05 | 13.50 | 12.28 | 7.91 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.62 | 0.75 | 0.02 | -0.16 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 95.00 | 10.65 | 12.50 | 11.58 | 11.48 | 0.00 | 0.00% | 0.12 | 0 | 153 | 0.63 | 0.73 | 0.02 | -0.16 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 96.00 | 10.55 | 11.65 | 11.10 | 11.06 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.66 | 0.71 | 0.02 | -0.16 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 97.00 | 9.80 | 11.00 | 10.40 | 10.47 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.65 | 0.69 | 0.02 | -0.16 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 97.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 98.00 | 8.15 | 10.60 | 9.38 | 9.15 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.61 | 0.67 | 0.02 | -0.17 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 99.00 | 8.55 | 9.65 | 9.10 | 8.95 | 0.00 | 0.00% | 0.09 | 0 | 296 | 0.65 | 0.65 | 0.02 | -0.17 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 100.00 | 8.15 | 9.00 | 8.58 | 8.55 | 0.00 | 0.00% | 0.09 | 0 | 323 | 0.65 | 0.63 | 0.02 | -0.17 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 101.00 | 7.30 | 8.60 | 7.95 | 7.83 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.64 | 0.61 | 0.02 | -0.17 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 102.00 | 7.05 | 7.95 | 7.50 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.65 | 0.58 | 0.02 | -0.17 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 103.00 | 6.20 | 7.55 | 6.88 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.64 | 0.56 | 0.02 | -0.17 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 104.00 | 6.00 | 7.15 | 6.58 | % | 0.06 | 0 | 0 | 0.66 | 0.53 | 0.02 | -0.17 | 5/1/2026 3:59:41 PM EST | |||
| 105.00 | 5.50 | 6.65 | 6.08 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 130 | 0.65 | 0.51 | 0.02 | -0.17 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 106.00 | 4.30 | 6.25 | 5.28 | 5.24 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.62 | 0.49 | 0.02 | -0.17 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 107.00 | 4.80 | 6.00 | 5.40 | 2.07 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.67 | 0.46 | 0.02 | -0.17 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 108.00 | 4.60 | 5.45 | 5.03 | 1.98 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.67 | 0.44 | 0.02 | -0.16 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 109.00 | 4.20 | 5.15 | 4.68 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.67 | 0.42 | 0.02 | -0.16 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 110.00 | 4.00 | 4.20 | 4.10 | 4.19 | 0.00 | 0.00% | 0.04 | 0 | 123 | 0.65 | 0.39 | 0.02 | -0.16 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 111.00 | 3.60 | 4.40 | 4.00 | 3.86 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.67 | 0.37 | 0.02 | -0.16 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 112.00 | 3.35 | 4.25 | 3.80 | 1.82 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.68 | 0.35 | 0.02 | -0.16 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 113.00 | 3.05 | 4.00 | 3.53 | % | 0.03 | 0 | 0 | 0.69 | 0.33 | 0.02 | -0.15 | 5/1/2026 3:59:41 PM EST | |||
| 114.00 | 2.84 | 3.50 | 3.17 | 3.19 | 0.00 | 0.00% | 0.03 | 0 | 136 | 0.68 | 0.32 | 0.02 | -0.15 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 115.00 | 2.60 | 3.60 | 3.10 | 2.93 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.70 | 0.30 | 0.02 | -0.15 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 116.00 | 2.37 | 3.30 | 2.84 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.69 | 0.28 | 0.02 | -0.14 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 117.00 | 1.21 | 3.10 | 2.16 | % | 0.02 | 0 | 0 | 0.63 | 0.27 | 0.02 | -0.14 | 5/1/2026 3:59:41 PM EST | |||
| 118.00 | 1.87 | 2.50 | 2.19 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.67 | 0.25 | 0.02 | -0.14 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 119.00 | 1.67 | 2.53 | 2.10 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.68 | 0.24 | 0.02 | -0.14 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 120.00 | 1.28 | 2.25 | 1.77 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.65 | 0.23 | 0.02 | -0.13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:41 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.95 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 5/1/2026 3:59:41 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.73 | -0.01 | 0.00 | -0.03 | 5/1/2026 3:59:41 PM EST | |||
| 66.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 67.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 68.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 69.00 | 0.00 | 2.19 | 1.10 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.57 | -0.01 | 0.00 | -0.04 | 4/10/2026 | 5/1/2026 3:59:41 PM EST |
| 70.00 | 0.00 | 0.89 | 0.45 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.18 | -0.02 | 0.00 | -0.04 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 71.00 | 0.00 | 2.23 | 1.12 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.49 | -0.02 | 0.00 | -0.04 | 4/23/2026 | 5/1/2026 3:59:41 PM EST |
| 72.00 | 0.00 | 1.71 | 0.86 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | -0.02 | 0.00 | -0.05 | 4/16/2026 | 5/1/2026 3:59:41 PM EST |
| 73.00 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 1.42 | -0.03 | 0.00 | -0.05 | 5/1/2026 3:59:41 PM EST | |||
| 74.00 | 0.00 | 2.30 | 1.15 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.39 | -0.03 | 0.00 | -0.05 | 4/14/2026 | 5/1/2026 3:59:41 PM EST |
| 75.00 | 0.00 | 1.36 | 0.68 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.14 | -0.04 | 0.00 | -0.06 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 76.00 | 0.00 | 1.60 | 0.80 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.16 | -0.04 | 0.00 | -0.07 | 4/27/2026 | 5/1/2026 3:59:41 PM EST |
| 77.00 | 0.20 | 2.40 | 1.30 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.99 | -0.05 | 0.01 | -0.07 | 4/24/2026 | 5/1/2026 3:59:41 PM EST |
| 78.00 | 0.00 | 2.45 | 1.23 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.26 | -0.05 | 0.01 | -0.07 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 79.00 | 0.13 | 0.83 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.74 | -0.07 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 80.00 | 0.00 | 2.56 | 1.28 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.20 | -0.07 | 0.01 | -0.08 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 81.00 | 0.00 | 1.53 | 0.77 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.97 | -0.08 | 0.01 | -0.09 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 82.00 | 0.00 | 1.78 | 0.89 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.98 | -0.09 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 83.00 | 0.00 | 1.60 | 0.80 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.91 | -0.10 | 0.01 | -0.10 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 84.00 | 0.47 | 1.42 | 0.95 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.74 | -0.12 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 85.00 | 0.41 | 1.19 | 0.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.67 | -0.13 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 86.00 | 0.45 | 1.63 | 1.04 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.69 | -0.14 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 87.00 | 0.03 | 2.54 | 1.29 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.63 | -0.15 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 88.00 | 1.20 | 2.75 | 1.98 | 4.41 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.80 | -0.16 | 0.01 | -0.13 | 4/27/2026 | 5/1/2026 3:59:41 PM EST |
| 89.00 | 0.49 | 2.04 | 1.27 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.64 | -0.18 | 0.01 | -0.14 | 4/21/2026 | 5/1/2026 3:59:41 PM EST |
| 90.00 | 0.87 | 2.00 | 1.44 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.65 | -0.19 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 91.00 | 1.38 | 2.16 | 1.77 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.67 | -0.20 | 0.02 | -0.15 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 92.00 | 1.75 | 2.22 | 1.99 | 5.71 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.67 | -0.22 | 0.02 | -0.15 | 4/21/2026 | 5/1/2026 3:59:41 PM EST |
| 93.00 | 1.96 | 3.75 | 2.86 | 4.79 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.75 | -0.23 | 0.02 | -0.15 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 94.00 | 1.66 | 3.25 | 2.46 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.66 | -0.25 | 0.02 | -0.16 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 95.00 | 2.37 | 3.40 | 2.89 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 133 | 0.67 | -0.27 | 0.02 | -0.16 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 96.00 | 2.79 | 4.05 | 3.42 | % | 0.04 | 0 | 0 | 0.70 | -0.29 | 0.02 | -0.16 | 5/1/2026 3:59:41 PM EST | |||
| 97.00 | 2.87 | 4.10 | 3.49 | 3.51 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.67 | -0.31 | 0.02 | -0.16 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 97.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 98.00 | 3.40 | 4.50 | 3.95 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.68 | -0.33 | 0.02 | -0.17 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 99.00 | 3.75 | 4.95 | 4.35 | 4.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.68 | -0.35 | 0.02 | -0.17 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 100.00 | 4.10 | 5.30 | 4.70 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.67 | -0.37 | 0.02 | -0.17 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 101.00 | 4.55 | 5.55 | 5.05 | 5.47 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.66 | -0.39 | 0.02 | -0.17 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 102.00 | 5.30 | 6.20 | 5.75 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.68 | -0.42 | 0.02 | -0.17 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 103.00 | 5.55 | 6.85 | 6.20 | 6.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.68 | -0.44 | 0.02 | -0.17 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 104.00 | 6.05 | 7.35 | 6.70 | % | 0.06 | 0 | 0 | 0.68 | -0.47 | 0.02 | -0.17 | 5/1/2026 3:59:41 PM EST | |||
| 105.00 | 6.35 | 7.75 | 7.05 | % | 0.07 | 0 | 0 | 0.66 | -0.49 | 0.02 | -0.17 | 5/1/2026 3:59:41 PM EST | |||
| 106.00 | 7.15 | 8.60 | 7.88 | % | 0.07 | 0 | 0 | 0.68 | -0.51 | 0.02 | -0.17 | 5/1/2026 3:59:41 PM EST | |||
| 107.00 | 7.75 | 8.90 | 8.33 | % | 0.08 | 0 | 0 | 0.67 | -0.54 | 0.02 | -0.17 | 5/1/2026 3:59:41 PM EST | |||
| 108.00 | 8.35 | 10.10 | 9.23 | % | 0.09 | 0 | 0 | 0.70 | -0.56 | 0.02 | -0.16 | 5/1/2026 3:59:41 PM EST | |||
| 109.00 | 9.00 | 10.35 | 9.68 | % | 0.09 | 0 | 0 | 0.68 | -0.58 | 0.02 | -0.16 | 5/1/2026 3:59:41 PM EST | |||
| 110.00 | 9.30 | 11.60 | 10.45 | 10.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.69 | -0.61 | 0.02 | -0.16 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 111.00 | 10.15 | 12.15 | 11.15 | % | 0.10 | 0 | 0 | 0.69 | -0.63 | 0.02 | -0.16 | 5/1/2026 3:59:41 PM EST | |||
| 112.00 | 11.10 | 12.35 | 11.73 | % | 0.10 | 0 | 0 | 0.68 | -0.65 | 0.02 | -0.16 | 5/1/2026 3:59:41 PM EST | |||
| 113.00 | 11.65 | 13.20 | 12.43 | % | 0.11 | 0 | 0 | 0.68 | -0.67 | 0.02 | -0.15 | 5/1/2026 3:59:41 PM EST | |||
| 114.00 | 12.40 | 14.25 | 13.33 | % | 0.12 | 0 | 0 | 0.70 | -0.68 | 0.02 | -0.15 | 5/1/2026 3:59:41 PM EST | |||
| 115.00 | 13.40 | 14.55 | 13.98 | % | 0.12 | 0 | 0 | 0.69 | -0.70 | 0.02 | -0.15 | 5/1/2026 3:59:41 PM EST | |||
| 116.00 | 14.15 | 15.55 | 14.85 | % | 0.13 | 0 | 0 | 0.70 | -0.72 | 0.02 | -0.14 | 5/1/2026 3:59:41 PM EST | |||
| 117.00 | 14.40 | 16.95 | 15.68 | % | 0.13 | 0 | 0 | 0.69 | -0.73 | 0.02 | -0.14 | 5/1/2026 3:59:41 PM EST | |||
| 118.00 | 14.95 | 17.70 | 16.33 | % | 0.14 | 0 | 0 | 0.66 | -0.75 | 0.02 | -0.14 | 5/1/2026 3:59:41 PM EST | |||
| 119.00 | 15.45 | 19.10 | 17.28 | % | 0.15 | 0 | 0 | 0.91 | -0.76 | 0.02 | -0.14 | 5/1/2026 3:59:41 PM EST | |||
| 120.00 | 16.15 | 19.85 | 18.00 | % | 0.15 | 0 | 0 | 0.91 | -0.77 | 0.02 | -0.13 | 5/1/2026 3:59:41 PM EST |