Options Chain for ZSCALER INC COM (ZS) - $133.51 as of 4/24/2026 7:29:54 PM 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 | 74.10 | 77.60 | 75.85 | % | 1.26 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:55:48 PM EST | |||
| 65.00 | 69.45 | 72.55 | 71.00 | % | 1.09 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:55:48 PM EST | |||
| 70.00 | 65.05 | 67.05 | 66.05 | % | 0.94 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.03 | 4/24/2026 3:55:48 PM EST | |||
| 75.00 | 60.30 | 62.10 | 61.20 | % | 0.82 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.04 | 4/24/2026 3:55:48 PM EST | |||
| 80.00 | 55.60 | 57.70 | 56.65 | 48.00 | 0.00 | 0.00% | 0.71 | 0 | 24 | 1.03 | 0.96 | 0.00 | -0.05 | 4/15/2026 | 4/24/2026 3:55:48 PM EST |
| 85.00 | 50.95 | 53.15 | 52.05 | 39.32 | 0.00 | 0.00% | 0.61 | 0 | 30 | 0.79 | 0.94 | 0.00 | -0.06 | 4/14/2026 | 4/24/2026 3:55:48 PM EST |
| 90.00 | 46.50 | 48.45 | 47.48 | 51.49 | 0.00 | 0.00% | 0.53 | 0 | 118 | 0.80 | 0.92 | 0.00 | -0.07 | 4/22/2026 | 4/24/2026 3:55:48 PM EST |
| 95.00 | 42.10 | 43.95 | 43.03 | 38.60 | 0.00 | 0.00% | 0.45 | 0 | 44 | 0.79 | 0.90 | 0.00 | -0.08 | 4/15/2026 | 4/24/2026 3:55:48 PM EST |
| 100.00 | 38.00 | 40.10 | 39.05 | 37.00 | +0.50 | +1.37% | 0.39 | 1 | 48 | 0.80 | 0.87 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 105.00 | 33.85 | 35.75 | 34.80 | 29.00 | 0.00 | 0.00% | 0.33 | 0 | 20 | 0.77 | 0.84 | 0.01 | -0.10 | 4/15/2026 | 4/24/2026 3:55:48 PM EST |
| 110.00 | 29.75 | 32.00 | 30.88 | 27.61 | -9.23 | -25.06% | 0.28 | 149 | 26 | 0.76 | 0.81 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 115.00 | 26.25 | 28.25 | 27.25 | 34.00 | 0.00 | 0.00% | 0.24 | 0 | 110 | 0.75 | 0.76 | 0.01 | -0.12 | 4/21/2026 | 4/24/2026 3:55:48 PM EST |
| 120.00 | 23.50 | 24.65 | 24.08 | 22.52 | +0.83 | +3.83% | 0.20 | 1 | 124 | 0.75 | 0.72 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 125.00 | 20.85 | 21.45 | 21.15 | 26.45 | 0.00 | 0.00% | 0.17 | 0 | 246 | 0.74 | 0.67 | 0.01 | -0.13 | 4/22/2026 | 4/24/2026 3:55:48 PM EST |
| 130.00 | 18.05 | 18.70 | 18.38 | 18.20 | +1.70 | +10.31% | 0.14 | 18 | 275 | 0.74 | 0.62 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 135.00 | 15.55 | 16.20 | 15.88 | 15.60 | +1.40 | +9.86% | 0.12 | 22 | 338 | 0.73 | 0.57 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 140.00 | 13.30 | 13.85 | 13.58 | 13.80 | +1.65 | +13.58% | 0.10 | 17 | 614 | 0.73 | 0.51 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 145.00 | 11.35 | 11.85 | 11.60 | 11.79 | +1.39 | +13.37% | 0.08 | 14 | 370 | 0.72 | 0.46 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 150.00 | 9.65 | 10.15 | 9.90 | 9.95 | +1.35 | +15.70% | 0.07 | 85 | 849 | 0.72 | 0.42 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 155.00 | 8.15 | 8.60 | 8.38 | 8.35 | +1.04 | +14.23% | 0.05 | 25 | 156 | 0.72 | 0.37 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 160.00 | 6.90 | 7.35 | 7.13 | 7.05 | +0.87 | +14.08% | 0.04 | 35 | 625 | 0.72 | 0.33 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 165.00 | 5.80 | 6.25 | 6.03 | 6.02 | +0.85 | +16.45% | 0.04 | 19 | 278 | 0.72 | 0.29 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 170.00 | 4.85 | 5.40 | 5.13 | 4.77 | -0.14 | -2.86% | 0.03 | 2 | 347 | 0.72 | 0.26 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 175.00 | 4.05 | 4.50 | 4.28 | 4.00 | +0.58 | +16.96% | 0.02 | 5 | 801 | 0.72 | 0.23 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 180.00 | 3.40 | 3.90 | 3.65 | 3.61 | +0.53 | +17.21% | 0.02 | 5 | 600 | 0.72 | 0.20 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 185.00 | 2.89 | 3.30 | 3.10 | 3.03 | +0.57 | +23.18% | 0.02 | 5 | 209 | 0.73 | 0.17 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 190.00 | 2.43 | 2.81 | 2.62 | 2.45 | +0.43 | +21.29% | 0.01 | 5 | 439 | 0.73 | 0.15 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 195.00 | 2.04 | 2.33 | 2.19 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.73 | 0.13 | 0.01 | -0.08 | 4/23/2026 | 4/24/2026 3:55:48 PM EST |
| 200.00 | 1.71 | 2.06 | 1.89 | 1.78 | +0.20 | +12.66% | 0.01 | 14 | 843 | 0.73 | 0.11 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 210.00 | 1.22 | 1.52 | 1.37 | 1.35 | -0.65 | -32.50% | 0.01 | 16 | 248 | 0.74 | 0.09 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 220.00 | 0.89 | 1.11 | 1.00 | 0.89 | -0.51 | -36.43% | 0.00 | 1 | 736 | 0.75 | 0.06 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 230.00 | 0.39 | 2.21 | 1.30 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 429 | 0.85 | 0.05 | 0.00 | -0.04 | 4/23/2026 | 4/24/2026 3:55:48 PM EST |
| 240.00 | 0.18 | 1.00 | 0.59 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 445 | 0.75 | 0.04 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 3:55:48 PM EST |
| 250.00 | 0.25 | 0.45 | 0.35 | 0.40 | +0.04 | +11.12% | 0.00 | 2 | 434 | 0.75 | 0.03 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 260.00 | 0.15 | 0.86 | 0.51 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.81 | 0.02 | 0.00 | -0.02 | 4/21/2026 | 4/24/2026 3:55:48 PM EST |
| 270.00 | 0.01 | 0.76 | 0.39 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.76 | 0.01 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 3:55:48 PM EST |
| 280.00 | 0.10 | 0.73 | 0.42 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.84 | 0.01 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 3:55:48 PM EST |
| 290.00 | 0.00 | 0.59 | 0.30 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.97 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 3:55:48 PM EST |
| 300.00 | 0.08 | 1.20 | 0.64 | 0.11 | -0.28 | -71.80% | 0.00 | 1 | 846 | 0.95 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 310.00 | 0.05 | 0.69 | 0.37 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.89 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:55:48 PM EST |
| 320.00 | 0.00 | 0.66 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.03 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:55:48 PM EST |
| 330.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.99 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:55:48 PM EST |
| 340.00 | 0.00 | 0.61 | 0.31 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:55:48 PM EST |
| 350.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.09 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:55:48 PM EST |
| 360.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 28 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:55:48 PM EST | |||
| 370.00 | 0.00 | 0.57 | 0.29 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:55:48 PM EST |
| 380.00 | 0.00 | 0.56 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.15 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:55:48 PM EST |
| 390.00 | 0.01 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:55:48 PM EST |
| 400.00 | 0.00 | 0.54 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.19 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:55:48 PM EST |
| 410.00 | 0.00 | 0.53 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.21 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:55:48 PM EST |
| 420.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 146 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:55:48 PM EST | |||
| 430.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 101 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:55:48 PM EST | |||
| 440.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 62 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:55:48 PM EST | |||
| 450.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 43 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:55:48 PM EST | |||
| 460.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 30 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:55:48 PM EST | |||
| 470.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:55:48 PM EST | |||
| 480.00 | 0.00 | 0.49 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:55:48 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 | 0.01 | 0.56 | 0.29 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.94 | -0.01 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 3:55:48 PM EST |
| 65.00 | 0.20 | 0.63 | 0.42 | 0.08 | -0.26 | -76.48% | 0.01 | 1 | 5 | 1.00 | -0.01 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 70.00 | 0.08 | 0.86 | 0.47 | 0.53 | +0.03 | +6.00% | 0.01 | 1 | 19 | 0.92 | -0.02 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 75.00 | 0.24 | 1.00 | 0.62 | 0.65 | +0.05 | +8.34% | 0.01 | 1 | 75 | 0.89 | -0.03 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 80.00 | 0.83 | 0.98 | 0.91 | 0.90 | -0.08 | -8.17% | 0.01 | 161 | 211 | 0.86 | -0.04 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 85.00 | 1.17 | 1.32 | 1.25 | 1.24 | -0.15 | -10.80% | 0.01 | 160 | 75 | 0.86 | -0.06 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 90.00 | 1.58 | 1.83 | 1.71 | 1.89 | -0.20 | -9.57% | 0.02 | 36 | 105 | 0.84 | -0.08 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 95.00 | 2.20 | 2.44 | 2.32 | 2.60 | +0.11 | +4.42% | 0.02 | 3 | 150 | 0.82 | -0.10 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 100.00 | 2.96 | 3.25 | 3.11 | 3.19 | 0.00 | 0.00% | 0.03 | 0 | 325 | 0.81 | -0.13 | 0.00 | -0.09 | 4/23/2026 | 4/24/2026 3:55:48 PM EST |
| 105.00 | 3.75 | 4.15 | 3.95 | 4.05 | -0.19 | -4.49% | 0.04 | 6 | 312 | 0.78 | -0.16 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 110.00 | 4.90 | 5.20 | 5.05 | 5.35 | -0.02 | -0.38% | 0.05 | 11 | 139 | 0.77 | -0.19 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 115.00 | 6.25 | 6.75 | 6.50 | 6.65 | -0.35 | -5.00% | 0.06 | 7 | 822 | 0.76 | -0.24 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 120.00 | 7.90 | 8.25 | 8.08 | 8.30 | -0.67 | -7.47% | 0.07 | 94 | 831 | 0.75 | -0.28 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 125.00 | 9.80 | 10.20 | 10.00 | 10.20 | -1.10 | -9.74% | 0.08 | 14 | 603 | 0.74 | -0.33 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 130.00 | 12.05 | 12.40 | 12.23 | 12.80 | -0.65 | -4.84% | 0.09 | 28 | 963 | 0.74 | -0.38 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 135.00 | 14.45 | 14.90 | 14.68 | 15.20 | -0.63 | -3.98% | 0.11 | 9 | 326 | 0.73 | -0.43 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 140.00 | 17.20 | 17.65 | 17.43 | 19.06 | +0.41 | +2.20% | 0.12 | 29 | 3,206 | 0.73 | -0.49 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 145.00 | 20.20 | 20.70 | 20.45 | 22.52 | +0.60 | +2.74% | 0.14 | 1 | 192 | 0.72 | -0.54 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 150.00 | 23.45 | 23.95 | 23.70 | 25.50 | -0.06 | -0.24% | 0.16 | 1 | 739 | 0.72 | -0.58 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 155.00 | 27.00 | 27.60 | 27.30 | 29.85 | 0.00 | 0.00% | 0.18 | 0 | 296 | 0.72 | -0.63 | 0.01 | -0.13 | 4/23/2026 | 4/24/2026 3:55:48 PM EST |
| 160.00 | 30.70 | 31.30 | 31.00 | 26.85 | 0.00 | 0.00% | 0.19 | 0 | 988 | 0.73 | -0.67 | 0.01 | -0.13 | 4/21/2026 | 4/24/2026 3:55:48 PM EST |
| 165.00 | 34.45 | 35.30 | 34.88 | 31.53 | 0.00 | 0.00% | 0.21 | 0 | 591 | 0.72 | -0.71 | 0.01 | -0.12 | 4/22/2026 | 4/24/2026 3:55:48 PM EST |
| 170.00 | 38.35 | 39.65 | 39.00 | 39.25 | +2.22 | +6.00% | 0.23 | 10 | 1,568 | 0.72 | -0.74 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 175.00 | 42.45 | 44.60 | 43.53 | 46.16 | +9.78 | +26.89% | 0.25 | 1 | 541 | 0.73 | -0.77 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 180.00 | 46.50 | 48.95 | 47.73 | 49.95 | 0.00 | 0.00% | 0.27 | 0 | 436 | 0.73 | -0.80 | 0.01 | -0.10 | 4/23/2026 | 4/24/2026 3:55:48 PM EST |
| 185.00 | 51.30 | 53.20 | 52.25 | 53.22 | 0.00 | 0.00% | 0.28 | 0 | 119 | 0.73 | -0.83 | 0.01 | -0.09 | 4/16/2026 | 4/24/2026 3:55:48 PM EST |
| 190.00 | 55.70 | 57.75 | 56.73 | 74.88 | 0.00 | 0.00% | 0.30 | 0 | 366 | 0.73 | -0.85 | 0.01 | -0.08 | 4/10/2026 | 4/24/2026 3:55:48 PM EST |
| 195.00 | 60.40 | 62.40 | 61.40 | 77.97 | 0.00 | 0.00% | 0.31 | 0 | 136 | 0.73 | -0.87 | 0.01 | -0.08 | 4/10/2026 | 4/24/2026 3:55:48 PM EST |
| 200.00 | 64.90 | 67.00 | 65.95 | 68.99 | +9.64 | +16.25% | 0.33 | 2 | 823 | 0.71 | -0.89 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 3:55:48 PM EST |
| 210.00 | 74.50 | 76.60 | 75.55 | 67.67 | 0.00 | 0.00% | 0.36 | 0 | 228 | 0.88 | -0.91 | 0.00 | -0.06 | 4/21/2026 | 4/24/2026 3:55:48 PM EST |
| 220.00 | 83.60 | 86.80 | 85.20 | 78.75 | 0.00 | 0.00% | 0.39 | 0 | 380 | 0.94 | -0.94 | 0.00 | -0.04 | 4/22/2026 | 4/24/2026 3:55:48 PM EST |
| 230.00 | 94.05 | 96.35 | 95.20 | 87.39 | 0.00 | 0.00% | 0.41 | 0 | 9 | 0.98 | -0.95 | 0.00 | -0.04 | 3/26/2026 | 4/24/2026 3:55:48 PM EST |
| 240.00 | 103.35 | 106.75 | 105.05 | 101.25 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.05 | -0.96 | 0.00 | -0.03 | 4/6/2026 | 4/24/2026 3:55:48 PM EST |
| 250.00 | 112.90 | 116.20 | 114.55 | 118.77 | 0.00 | 0.00% | 0.46 | 0 | 456 | 1.08 | -0.97 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 3:55:48 PM EST |
| 260.00 | 123.05 | 126.70 | 124.88 | 128.75 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.17 | -0.98 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 3:55:48 PM EST |
| 270.00 | 132.90 | 136.75 | 134.83 | 137.75 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.22 | -0.99 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 3:55:48 PM EST |
| 280.00 | 142.90 | 146.70 | 144.80 | 144.63 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.26 | -0.99 | 0.00 | -0.01 | 4/1/2026 | 4/24/2026 3:55:48 PM EST |
| 290.00 | 152.95 | 156.70 | 154.83 | 154.63 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 4/1/2026 | 4/24/2026 3:55:48 PM EST |
| 300.00 | 163.20 | 166.70 | 164.95 | 166.03 | 0.00 | 0.00% | 0.55 | 0 | 100 | 1.35 | -0.99 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 3:55:48 PM EST |
| 310.00 | 173.10 | 176.70 | 174.90 | 176.23 | 0.00 | 0.00% | 0.56 | 0 | 312 | 1.39 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:55:48 PM EST |
| 320.00 | 183.50 | 186.70 | 185.10 | 186.43 | 0.00 | 0.00% | 0.58 | 0 | 93 | 1.44 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:55:48 PM EST |
| 330.00 | 193.00 | 196.70 | 194.85 | % | 0.59 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:55:48 PM EST | |||
| 340.00 | 202.90 | 206.65 | 204.78 | % | 0.60 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:55:48 PM EST | |||
| 350.00 | 213.50 | 216.70 | 215.10 | % | 0.61 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:55:48 PM EST | |||
| 360.00 | 222.95 | 226.70 | 224.83 | % | 0.62 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:55:48 PM EST | |||
| 370.00 | 233.05 | 236.70 | 234.88 | % | 0.63 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:55:48 PM EST | |||
| 380.00 | 243.15 | 246.70 | 244.93 | % | 0.64 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:55:48 PM EST | |||
| 390.00 | 253.20 | 256.60 | 254.90 | % | 0.65 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:55:48 PM EST | |||
| 400.00 | 262.90 | 266.70 | 264.80 | % | 0.66 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:55:48 PM EST | |||
| 410.00 | 273.20 | 276.70 | 274.95 | % | 0.67 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:55:48 PM EST | |||
| 420.00 | 283.05 | 286.70 | 284.88 | % | 0.68 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:55:48 PM EST | |||
| 430.00 | 292.90 | 296.70 | 294.80 | % | 0.69 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:55:48 PM EST | |||
| 440.00 | 302.95 | 306.70 | 304.83 | % | 0.69 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:55:48 PM EST | |||
| 450.00 | 312.90 | 316.70 | 314.80 | % | 0.70 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:55:48 PM EST | |||
| 460.00 | 323.00 | 326.70 | 324.85 | % | 0.71 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:55:48 PM EST | |||
| 470.00 | 332.95 | 336.70 | 334.83 | % | 0.71 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:55:48 PM EST | |||
| 480.00 | 342.95 | 346.70 | 344.83 | % | 0.72 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:55:48 PM EST |