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 | 78.70 | 82.05 | 80.38 | 78.99 | 0.00 | 0.00% | 1.34 | 0 | 1 | 1.66 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 65.00 | 74.20 | 77.15 | 75.68 | 73.90 | 0.00 | 0.00% | 1.16 | 0 | 1 | 1.53 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 70.00 | 69.40 | 72.25 | 70.83 | % | 1.01 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.02 | 5/1/2026 4:00:02 PM EST | |||
| 75.00 | 64.55 | 67.50 | 66.03 | % | 0.88 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.03 | 5/1/2026 4:00:02 PM EST | |||
| 80.00 | 60.15 | 62.60 | 61.38 | 48.00 | 0.00 | 0.00% | 0.77 | 0 | 24 | 1.24 | 0.97 | 0.00 | -0.03 | 4/15/2026 | 5/1/2026 4:00:02 PM EST |
| 85.00 | 55.40 | 57.85 | 56.63 | 39.32 | 0.00 | 0.00% | 0.67 | 0 | 30 | 0.91 | 0.96 | 0.00 | -0.04 | 4/14/2026 | 5/1/2026 4:00:02 PM EST |
| 90.00 | 50.20 | 53.15 | 51.68 | 51.49 | 0.00 | 0.00% | 0.57 | 0 | 118 | 1.10 | 0.94 | 0.00 | -0.06 | 4/22/2026 | 5/1/2026 4:00:02 PM EST |
| 95.00 | 46.00 | 48.25 | 47.13 | 38.60 | 0.00 | 0.00% | 0.50 | 0 | 44 | 0.87 | 0.93 | 0.00 | -0.07 | 4/15/2026 | 5/1/2026 4:00:02 PM EST |
| 100.00 | 41.00 | 43.60 | 42.30 | 37.35 | 0.00 | 0.00% | 0.42 | 0 | 48 | 0.79 | 0.90 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 105.00 | 37.45 | 39.95 | 38.70 | 37.00 | 0.00 | 0.00% | 0.37 | 0 | 30 | 0.85 | 0.87 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 110.00 | 33.40 | 35.25 | 34.33 | 27.61 | 0.00 | 0.00% | 0.31 | 0 | 173 | 0.81 | 0.84 | 0.01 | -0.11 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 115.00 | 29.35 | 31.25 | 30.30 | 30.65 | 0.00 | 0.00% | 0.26 | 0 | 113 | 0.78 | 0.80 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 120.00 | 26.00 | 27.65 | 26.83 | 26.65 | 0.00 | 0.00% | 0.22 | 0 | 121 | 0.78 | 0.76 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 125.00 | 22.25 | 24.20 | 23.23 | 23.20 | 0.00 | 0.00% | 0.19 | 0 | 246 | 0.75 | 0.71 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 130.00 | 20.00 | 20.50 | 20.25 | 20.04 | 0.00 | 0.00% | 0.16 | 0 | 391 | 0.75 | 0.66 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 135.00 | 17.25 | 17.70 | 17.48 | 17.75 | 0.00 | 0.00% | 0.13 | 0 | 338 | 0.74 | 0.61 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 140.00 | 14.70 | 15.25 | 14.98 | 14.77 | 0.00 | 0.00% | 0.11 | 0 | 663 | 0.73 | 0.56 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 145.00 | 12.55 | 13.10 | 12.83 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 472 | 0.73 | 0.50 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 150.00 | 10.65 | 11.15 | 10.90 | 10.89 | 0.00 | 0.00% | 0.07 | 0 | 919 | 0.73 | 0.45 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 155.00 | 8.90 | 9.50 | 9.20 | 9.10 | 0.00 | 0.00% | 0.06 | 0 | 233 | 0.73 | 0.40 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 160.00 | 7.55 | 8.05 | 7.80 | 7.79 | 0.00 | 0.00% | 0.05 | 0 | 681 | 0.73 | 0.35 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 165.00 | 6.35 | 6.80 | 6.58 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 287 | 0.73 | 0.31 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 170.00 | 5.25 | 5.80 | 5.53 | 5.57 | 0.00 | 0.00% | 0.03 | 0 | 375 | 0.73 | 0.27 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 175.00 | 4.40 | 4.90 | 4.65 | 4.85 | 0.00 | 0.00% | 0.03 | 0 | 817 | 0.73 | 0.24 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 180.00 | 3.75 | 4.05 | 3.90 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 590 | 0.73 | 0.21 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 185.00 | 3.15 | 3.45 | 3.30 | 3.46 | 0.00 | 0.00% | 0.02 | 0 | 207 | 0.73 | 0.18 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 190.00 | 2.67 | 3.05 | 2.86 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 406 | 0.74 | 0.16 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 195.00 | 2.24 | 2.59 | 2.42 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.75 | 0.14 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 200.00 | 1.90 | 2.23 | 2.07 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 856 | 0.75 | 0.12 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 210.00 | 1.36 | 2.00 | 1.68 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.78 | 0.09 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 220.00 | 0.99 | 1.30 | 1.15 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 741 | 0.78 | 0.08 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 230.00 | 0.57 | 0.99 | 0.78 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.77 | 0.06 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 240.00 | 0.29 | 2.39 | 1.34 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 443 | 0.87 | 0.04 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 250.00 | 0.50 | 1.53 | 1.02 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.90 | 0.03 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 260.00 | 0.26 | 0.90 | 0.58 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.86 | 0.03 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 270.00 | 0.20 | 0.95 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.89 | 0.02 | 0.00 | -0.03 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 280.00 | 0.05 | 2.41 | 1.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.98 | 0.02 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 290.00 | 0.04 | 0.40 | 0.22 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.76 | 0.01 | 0.00 | -0.02 | 4/23/2026 | 5/1/2026 4:00:02 PM EST |
| 300.00 | 0.08 | 1.18 | 0.63 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 691 | 0.98 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 2.31 | 1.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.36 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 1.63 | 0.82 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.01 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 2.26 | 1.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.47 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 2.25 | 1.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.50 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 28 | 1.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 370.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.36 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 2.22 | 1.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.59 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:02 PM EST |
| 390.00 | 0.01 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 400.00 | 0.01 | 0.72 | 0.37 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 2.21 | 1.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.68 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:02 PM EST |
| 420.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 146 | 1.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 430.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 101 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 440.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 62 | 1.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 450.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 43 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 460.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 30 | 1.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 470.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 480.00 | 0.00 | 2.18 | 1.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.85 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 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 | 0.72 | 0.36 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.35 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.59 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 70.00 | 0.10 | 0.75 | 0.43 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.98 | -0.01 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.88 | 0.44 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.08 | -0.02 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.91 | 0.46 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.99 | -0.03 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 2.00 | 1.00 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 273 | 1.08 | -0.04 | 0.00 | -0.04 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 90.00 | 0.97 | 1.13 | 1.05 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.83 | -0.06 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 95.00 | 1.38 | 1.92 | 1.65 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.84 | -0.07 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 100.00 | 1.88 | 2.12 | 2.00 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 331 | 0.80 | -0.10 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 105.00 | 2.61 | 2.90 | 2.76 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 321 | 0.79 | -0.13 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 110.00 | 3.55 | 3.75 | 3.65 | 3.64 | 0.00 | 0.00% | 0.03 | 0 | 265 | 0.77 | -0.16 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 115.00 | 4.60 | 4.90 | 4.75 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 833 | 0.76 | -0.20 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 120.00 | 5.90 | 6.30 | 6.10 | 5.95 | 0.00 | 0.00% | 0.05 | 0 | 872 | 0.75 | -0.24 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 125.00 | 7.50 | 7.95 | 7.73 | 7.68 | 0.00 | 0.00% | 0.06 | 0 | 641 | 0.74 | -0.29 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 130.00 | 9.50 | 9.85 | 9.68 | 9.66 | 0.00 | 0.00% | 0.07 | 0 | 987 | 0.73 | -0.34 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 135.00 | 11.70 | 12.10 | 11.90 | 11.89 | 0.00 | 0.00% | 0.09 | 0 | 409 | 0.73 | -0.39 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 140.00 | 14.15 | 14.60 | 14.38 | 14.38 | 0.00 | 0.00% | 0.10 | 0 | 3,209 | 0.72 | -0.44 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 145.00 | 16.95 | 17.45 | 17.20 | 18.98 | 0.00 | 0.00% | 0.12 | 0 | 192 | 0.72 | -0.50 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 150.00 | 19.95 | 20.50 | 20.23 | 19.97 | 0.00 | 0.00% | 0.13 | 0 | 747 | 0.71 | -0.55 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 155.00 | 23.30 | 23.80 | 23.55 | 23.10 | 0.00 | 0.00% | 0.15 | 0 | 295 | 0.71 | -0.60 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 160.00 | 26.85 | 27.40 | 27.13 | 33.48 | 0.00 | 0.00% | 0.17 | 0 | 989 | 0.71 | -0.65 | 0.01 | -0.14 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 165.00 | 30.60 | 31.25 | 30.93 | 31.53 | 0.00 | 0.00% | 0.19 | 0 | 591 | 0.71 | -0.69 | 0.01 | -0.14 | 4/22/2026 | 5/1/2026 4:00:02 PM EST |
| 170.00 | 33.75 | 35.15 | 34.45 | 39.25 | 0.00 | 0.00% | 0.20 | 0 | 1,568 | 0.69 | -0.73 | 0.01 | -0.13 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 175.00 | 37.55 | 40.30 | 38.93 | 46.16 | 0.00 | 0.00% | 0.22 | 0 | 541 | 0.70 | -0.76 | 0.01 | -0.12 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 180.00 | 42.15 | 44.30 | 43.23 | 50.80 | 0.00 | 0.00% | 0.24 | 0 | 436 | 0.71 | -0.79 | 0.01 | -0.11 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 185.00 | 46.55 | 48.30 | 47.43 | 53.22 | 0.00 | 0.00% | 0.26 | 0 | 119 | 0.69 | -0.82 | 0.01 | -0.10 | 4/16/2026 | 5/1/2026 4:00:02 PM EST |
| 190.00 | 51.05 | 53.15 | 52.10 | 55.94 | 0.00 | 0.00% | 0.27 | 0 | 364 | 0.70 | -0.84 | 0.01 | -0.10 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 195.00 | 55.65 | 57.75 | 56.70 | 66.80 | 0.00 | 0.00% | 0.29 | 0 | 130 | 0.70 | -0.86 | 0.01 | -0.09 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 200.00 | 60.30 | 62.40 | 61.35 | 71.55 | 0.00 | 0.00% | 0.31 | 0 | 821 | 0.69 | -0.88 | 0.01 | -0.08 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 210.00 | 69.80 | 71.90 | 70.85 | 74.45 | 0.00 | 0.00% | 0.34 | 0 | 228 | 0.86 | -0.91 | 0.00 | -0.07 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 220.00 | 79.35 | 81.75 | 80.55 | 80.55 | 0.00 | 0.00% | 0.37 | 0 | 380 | 0.91 | -0.92 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 230.00 | 88.90 | 91.55 | 90.23 | 87.39 | 0.00 | 0.00% | 0.39 | 0 | 9 | 0.95 | -0.94 | 0.00 | -0.05 | 3/26/2026 | 5/1/2026 4:00:02 PM EST |
| 240.00 | 99.15 | 101.20 | 100.18 | 101.25 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.97 | -0.96 | 0.00 | -0.04 | 4/6/2026 | 5/1/2026 4:00:02 PM EST |
| 250.00 | 108.70 | 111.15 | 109.93 | 118.77 | 0.00 | 0.00% | 0.44 | 0 | 456 | 1.01 | -0.97 | 0.00 | -0.03 | 4/23/2026 | 5/1/2026 4:00:02 PM EST |
| 260.00 | 118.20 | 122.25 | 120.23 | 128.75 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.22 | -0.97 | 0.00 | -0.03 | 4/23/2026 | 5/1/2026 4:00:02 PM EST |
| 270.00 | 128.20 | 132.10 | 130.15 | 137.75 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.28 | -0.98 | 0.00 | -0.03 | 4/16/2026 | 5/1/2026 4:00:02 PM EST |
| 280.00 | 138.25 | 141.30 | 139.78 | 139.93 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.19 | -0.98 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 290.00 | 148.25 | 151.50 | 149.88 | 154.63 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.02 | 4/1/2026 | 5/1/2026 4:00:02 PM EST |
| 300.00 | 158.25 | 161.45 | 159.85 | 159.60 | 0.00 | 0.00% | 0.53 | 0 | 100 | 1.30 | -0.99 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 310.00 | 168.35 | 171.70 | 170.03 | 169.45 | 0.00 | 0.00% | 0.55 | 0 | 312 | 1.38 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 320.00 | 179.05 | 181.70 | 180.38 | 179.05 | 0.00 | 0.00% | 0.56 | 0 | 93 | 1.42 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 330.00 | 188.25 | 191.70 | 189.98 | % | 0.58 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 340.00 | 198.30 | 201.45 | 199.88 | % | 0.59 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 350.00 | 208.20 | 211.45 | 209.83 | % | 0.60 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 360.00 | 218.20 | 221.90 | 220.05 | % | 0.61 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 370.00 | 229.00 | 231.45 | 230.23 | % | 0.62 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 380.00 | 238.25 | 241.45 | 239.85 | % | 0.63 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 390.00 | 248.35 | 251.70 | 250.03 | % | 0.64 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 400.00 | 258.35 | 261.70 | 260.03 | % | 0.65 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 410.00 | 268.25 | 271.45 | 269.85 | % | 0.66 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 420.00 | 278.20 | 282.10 | 280.15 | % | 0.67 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 430.00 | 288.20 | 291.70 | 289.95 | % | 0.67 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 440.00 | 299.00 | 301.70 | 300.35 | % | 0.68 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 450.00 | 308.20 | 311.45 | 309.83 | % | 0.69 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 460.00 | 318.20 | 321.70 | 319.95 | % | 0.70 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 470.00 | 328.25 | 331.50 | 329.88 | % | 0.70 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 480.00 | 338.20 | 342.10 | 340.15 | % | 0.71 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST |