Options Chain for ZSCALER INC COM (ZS) - $187.40 as of 8/14/2026 4:03:36 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 | 121.90 | 125.55 | 123.73 | 67.03 | 0.00 | 0.00% | 2.06 | 0 | 17 | 5.32 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/14/2026 3:59:46 PM EST |
| 65.00 | 117.05 | 120.55 | 118.80 | 60.81 | 0.00 | 0.00% | 1.83 | 0 | 33 | 4.96 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/14/2026 3:59:46 PM EST |
| 70.00 | 112.45 | 115.65 | 114.05 | 55.75 | 0.00 | 0.00% | 1.63 | 0 | 39 | 4.68 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/14/2026 3:59:46 PM EST |
| 75.00 | 107.15 | 110.65 | 108.90 | 50.31 | 0.00 | 0.00% | 1.45 | 0 | 21 | 4.37 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/14/2026 3:59:46 PM EST |
| 80.00 | 102.05 | 105.55 | 103.80 | 74.55 | 0.00 | 0.00% | 1.30 | 0 | 27 | 4.04 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:46 PM EST |
| 85.00 | 97.35 | 100.55 | 98.95 | 42.90 | 0.00 | 0.00% | 1.16 | 0 | 44 | 3.77 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/14/2026 3:59:46 PM EST |
| 90.00 | 92.55 | 95.10 | 93.83 | 85.09 | 0.00 | 0.00% | 1.04 | 0 | 62 | 3.32 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:46 PM EST |
| 95.00 | 87.55 | 90.60 | 89.08 | 36.44 | 0.00 | 0.00% | 0.94 | 0 | 30 | 3.31 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 3:59:46 PM EST |
| 100.00 | 82.55 | 85.60 | 84.08 | 78.45 | 0.00 | 0.00% | 0.84 | 0 | 148 | 3.08 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:46 PM EST |
| 105.00 | 77.65 | 80.60 | 79.13 | 38.40 | 0.00 | 0.00% | 0.75 | 0 | 9 | 2.87 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:46 PM EST |
| 110.00 | 72.10 | 75.15 | 73.63 | 65.53 | 0.00 | 0.00% | 0.67 | 0 | 196 | 2.50 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:46 PM EST |
| 115.00 | 67.15 | 70.70 | 68.93 | 55.45 | 0.00 | 0.00% | 0.60 | 0 | 44 | 2.50 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:46 PM EST |
| 120.00 | 62.60 | 65.15 | 63.88 | 62.50 | 0.00 | 0.00% | 0.53 | 0 | 65 | 2.13 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 125.00 | 57.30 | 60.60 | 58.95 | 57.50 | 0.00 | 0.00% | 0.47 | 0 | 273 | 2.10 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 129.00 | 53.50 | 56.60 | 55.05 | 47.23 | 0.00 | 0.00% | 0.43 | 0 | 9 | 1.96 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:46 PM EST |
| 130.00 | 51.80 | 55.60 | 53.70 | 54.89 | -0.76 | -1.37% | 0.41 | 6 | 1,216 | 1.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 131.00 | 51.15 | 54.60 | 52.88 | 31.80 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:46 PM EST |
| 132.00 | 49.80 | 53.70 | 51.75 | 17.07 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:46 PM EST |
| 133.00 | 49.10 | 52.60 | 50.85 | % | 0.38 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 134.00 | 47.80 | 51.70 | 49.75 | 51.80 | +9.69 | +23.02% | 0.37 | 1 | 7 | 1.82 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 135.00 | 47.60 | 50.60 | 49.10 | 50.37 | -2.88 | -5.41% | 0.36 | 3 | 395 | 1.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 136.00 | 45.95 | 49.70 | 47.83 | % | 0.35 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 137.00 | 45.05 | 48.60 | 46.83 | 14.35 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.69 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:46 PM EST |
| 138.00 | 44.45 | 47.75 | 46.10 | 23.96 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:46 PM EST |
| 139.00 | 43.20 | 46.60 | 44.90 | 14.49 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:46 PM EST |
| 140.00 | 41.80 | 45.60 | 43.70 | 45.87 | -2.28 | -4.74% | 0.31 | 3 | 978 | 1.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 141.00 | 41.35 | 44.60 | 42.98 | 31.43 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:46 PM EST |
| 142.00 | 40.10 | 43.70 | 41.90 | 43.08 | +12.63 | +41.48% | 0.30 | 2 | 11 | 1.55 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 143.00 | 39.10 | 42.70 | 40.90 | 10.42 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:46 PM EST |
| 144.00 | 38.70 | 41.70 | 40.20 | 39.38 | +19.21 | +95.24% | 0.28 | 1 | 26 | 1.49 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 145.00 | 37.25 | 40.65 | 38.95 | 40.70 | -2.19 | -5.11% | 0.27 | 19 | 658 | 1.44 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 146.00 | 36.75 | 39.65 | 38.20 | 31.47 | 0.00 | 0.00% | 0.26 | 0 | 24 | 1.41 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:46 PM EST |
| 147.00 | 35.65 | 38.60 | 37.13 | 31.68 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:46 PM EST |
| 148.00 | 34.20 | 37.65 | 35.93 | 18.05 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.35 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:46 PM EST |
| 149.00 | 33.20 | 36.70 | 34.95 | 28.07 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:46 PM EST |
| 150.00 | 32.60 | 35.15 | 33.88 | 36.15 | -2.29 | -5.96% | 0.23 | 14 | 804 | 1.17 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 152.50 | 30.15 | 31.65 | 30.90 | 31.40 | -4.02 | -11.35% | 0.20 | 5 | 71 | 1.11 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 155.00 | 27.10 | 30.80 | 28.95 | 30.60 | -1.90 | -5.85% | 0.19 | 3 | 1,059 | 1.16 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 157.50 | 24.40 | 28.35 | 26.38 | 28.85 | 0.00 | 0.00% | 0.17 | 0 | 124 | 1.09 | 0.99 | 0.00 | -0.05 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 160.00 | 22.20 | 25.25 | 23.73 | 23.63 | -4.96 | -17.35% | 0.15 | 64 | 2,600 | 0.90 | 0.98 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 162.50 | 20.30 | 23.35 | 21.83 | 22.18 | -2.32 | -9.47% | 0.13 | 3 | 181 | 0.93 | 0.97 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 165.00 | 17.10 | 20.95 | 19.03 | 19.20 | -4.02 | -17.32% | 0.12 | 57 | 2,501 | 0.87 | 0.95 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 167.50 | 15.55 | 18.25 | 16.90 | 17.38 | -4.24 | -19.62% | 0.10 | 33 | 171 | 0.76 | 0.92 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 170.00 | 13.75 | 15.70 | 14.73 | 14.40 | -5.00 | -25.78% | 0.09 | 102 | 1,290 | 0.68 | 0.89 | 0.02 | -0.24 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 172.50 | 11.15 | 13.75 | 12.45 | 12.15 | -3.85 | -24.07% | 0.07 | 32 | 93 | 0.67 | 0.84 | 0.02 | -0.28 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 175.00 | 9.05 | 11.55 | 10.30 | 10.05 | -4.79 | -32.28% | 0.06 | 57 | 1,473 | 0.42 | 0.79 | 0.02 | -0.32 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 177.50 | 7.35 | 9.60 | 8.48 | 9.30 | -1.45 | -13.49% | 0.05 | 37 | 161 | 0.45 | 0.72 | 0.03 | -0.35 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 180.00 | 5.90 | 7.20 | 6.55 | 6.95 | -4.20 | -37.67% | 0.04 | 171 | 1,269 | 0.46 | 0.64 | 0.03 | -0.37 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 182.50 | 5.00 | 6.40 | 5.70 | 5.55 | -3.95 | -41.58% | 0.03 | 50 | 269 | 0.49 | 0.56 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 185.00 | 4.00 | 4.60 | 4.30 | 4.20 | -3.86 | -47.90% | 0.02 | 235 | 355 | 0.47 | 0.48 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 187.50 | 3.10 | 3.90 | 3.50 | 3.50 | -2.50 | -41.67% | 0.02 | 95 | 91 | 0.49 | 0.40 | 0.03 | -0.38 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 190.00 | 2.36 | 2.57 | 2.47 | 2.59 | -2.85 | -52.39% | 0.01 | 603 | 1,785 | 0.48 | 0.33 | 0.03 | -0.35 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 192.50 | 1.50 | 2.56 | 2.03 | 2.14 | -2.21 | -50.81% | 0.01 | 17 | 22 | 0.50 | 0.27 | 0.03 | -0.33 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 195.00 | 0.93 | 1.82 | 1.38 | 1.49 | -2.11 | -58.62% | 0.01 | 1,023 | 738 | 0.48 | 0.22 | 0.02 | -0.30 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 197.50 | 0.55 | 1.43 | 0.99 | 1.15 | -0.35 | -23.34% | 0.01 | 321 | 6 | 0.48 | 0.18 | 0.02 | -0.26 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 200.00 | 0.72 | 0.85 | 0.79 | 0.74 | -1.49 | -66.82% | 0.00 | 265 | 3,190 | 0.51 | 0.14 | 0.02 | -0.23 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 205.00 | 0.28 | 0.51 | 0.40 | 0.36 | -1.14 | -76.00% | 0.00 | 188 | 136 | 0.51 | 0.08 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 210.00 | 0.14 | 0.44 | 0.29 | 0.20 | -0.59 | -74.69% | 0.00 | 200 | 491 | 0.55 | 0.05 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 220.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.25 | -86.21% | 0.00 | 41 | 1,376 | 0.56 | 0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 777 | 0.61 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 473 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.84 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:46 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 92 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 519 | 1.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:46 PM EST |
| 290.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:46 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.33 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:46 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 3:59:46 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.97 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 3:59:46 PM EST |
| 330.00 | 0.00 | 1.06 | 0.53 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.32 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:46 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.74 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:46 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 410 | 1.47 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:46 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 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.83 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.64 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 142 | 2.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:46 PM EST |
| 85.00 | 0.02 | 0.09 | 0.06 | 0.09 | -0.02 | -18.19% | 0.00 | 72 | 344 | 2.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 597 | 1.99 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 883 | 2.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:46 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 555 | 1.86 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:46 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 446 | 2.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:46 PM EST |
| 110.00 | 0.00 | 0.82 | 0.41 | 0.01 | -0.10 | -90.91% | 0.00 | 7 | 799 | 2.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,793 | 2.01 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 120.00 | 0.00 | 0.42 | 0.21 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 1,994 | 1.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 125.00 | 0.01 | 0.13 | 0.07 | 0.02 | -0.09 | -81.82% | 0.00 | 111 | 1,209 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 129.00 | 0.00 | 0.21 | 0.11 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.27 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:46 PM EST |
| 130.00 | 0.00 | 0.39 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,566 | 1.37 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 131.00 | 0.00 | 0.41 | 0.21 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.36 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:46 PM EST |
| 132.00 | 0.00 | 0.61 | 0.31 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:46 PM EST |
| 133.00 | 0.00 | 0.41 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:46 PM EST |
| 134.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.07 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:46 PM EST |
| 135.00 | 0.01 | 0.49 | 0.25 | 0.05 | +0.01 | +25.00% | 0.00 | 8 | 1,276 | 1.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 136.00 | 0.00 | 0.41 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.23 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:46 PM EST |
| 137.00 | 0.00 | 0.62 | 0.31 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:46 PM EST |
| 138.00 | 0.00 | 0.62 | 0.31 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.28 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:46 PM EST |
| 139.00 | 0.00 | 0.42 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:46 PM EST |
| 140.00 | 0.01 | 0.52 | 0.27 | 0.03 | -0.06 | -66.67% | 0.00 | 35 | 2,410 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 141.00 | 0.00 | 0.38 | 0.19 | 0.23 | +0.04 | +21.06% | 0.00 | 3 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 142.00 | 0.00 | 0.38 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.07 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:46 PM EST |
| 143.00 | 0.00 | 0.47 | 0.24 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.09 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:46 PM EST |
| 144.00 | 0.00 | 0.47 | 0.24 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:46 PM EST |
| 145.00 | 0.00 | 0.32 | 0.16 | 0.07 | +0.03 | +75.00% | 0.00 | 7 | 634 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 146.00 | 0.00 | 0.63 | 0.32 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.07 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:46 PM EST |
| 147.00 | 0.00 | 0.64 | 0.32 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:46 PM EST |
| 148.00 | 0.00 | 0.72 | 0.36 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:46 PM EST |
| 149.00 | 0.00 | 0.64 | 0.32 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:46 PM EST |
| 150.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 40 | 1,369 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 152.50 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.72 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 155.00 | 0.01 | 0.52 | 0.27 | 0.06 | -0.02 | -25.00% | 0.00 | 19 | 554 | 0.63 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 157.50 | 0.05 | 0.12 | 0.09 | 0.12 | -0.09 | -42.86% | 0.00 | 1 | 185 | 0.51 | -0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.01 | -6.25% | 0.00 | 170 | 1,101 | 0.63 | -0.02 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 162.50 | 0.10 | 0.44 | 0.27 | 0.19 | -0.22 | -53.66% | 0.00 | 22 | 241 | 0.53 | -0.03 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 165.00 | 0.19 | 0.67 | 0.43 | 0.31 | +0.01 | +3.34% | 0.00 | 948 | 634 | 0.53 | -0.05 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 167.50 | 0.33 | 0.59 | 0.46 | 0.44 | -0.05 | -10.21% | 0.00 | 14 | 43 | 0.49 | -0.08 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 170.00 | 0.44 | 0.95 | 0.70 | 0.70 | -0.05 | -6.67% | 0.00 | 113 | 629 | 0.48 | -0.11 | 0.02 | -0.24 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 172.50 | 0.57 | 1.45 | 1.01 | 0.93 | -0.17 | -15.46% | 0.01 | 37 | 129 | 0.47 | -0.16 | 0.02 | -0.28 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 175.00 | 1.25 | 2.09 | 1.67 | 1.60 | +0.13 | +8.85% | 0.01 | 75 | 265 | 0.49 | -0.21 | 0.02 | -0.32 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 177.50 | 1.72 | 2.48 | 2.10 | 2.29 | +0.35 | +18.05% | 0.01 | 288 | 98 | 0.46 | -0.28 | 0.03 | -0.35 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 180.00 | 2.81 | 3.50 | 3.16 | 3.15 | +0.40 | +14.55% | 0.02 | 93 | 262 | 0.48 | -0.36 | 0.03 | -0.37 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 182.50 | 3.45 | 4.40 | 3.93 | 4.11 | +0.55 | +15.45% | 0.02 | 82 | 177 | 0.45 | -0.44 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 185.00 | 5.25 | 6.00 | 5.63 | 5.63 | +0.98 | +21.08% | 0.03 | 122 | 78 | 0.50 | -0.52 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 187.50 | 6.05 | 8.20 | 7.13 | 7.10 | +1.48 | +26.34% | 0.04 | 44 | 16 | 0.50 | -0.60 | 0.03 | -0.38 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 190.00 | 7.65 | 10.00 | 8.83 | 8.18 | +1.06 | +14.89% | 0.05 | 15 | 151 | 0.50 | -0.67 | 0.03 | -0.35 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 192.50 | 9.40 | 11.95 | 10.68 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.48 | -0.73 | 0.03 | -0.33 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 195.00 | 11.50 | 13.95 | 12.73 | 11.60 | -53.20 | -82.10% | 0.07 | 10 | 32 | 0.67 | -0.78 | 0.02 | -0.30 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 197.50 | 13.45 | 16.10 | 14.78 | % | 0.07 | 0 | 0 | 0.69 | -0.82 | 0.02 | -0.26 | 8/14/2026 3:59:46 PM EST | |||
| 200.00 | 15.10 | 19.10 | 17.10 | 31.82 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.82 | -0.86 | 0.02 | -0.23 | 8/7/2026 | 8/14/2026 3:59:46 PM EST |
| 205.00 | 19.65 | 23.55 | 21.60 | % | 0.11 | 0 | 0 | 0.88 | -0.92 | 0.01 | -0.16 | 8/14/2026 3:59:46 PM EST | |||
| 210.00 | 25.00 | 27.75 | 26.38 | 65.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.10 | 7/14/2026 | 8/14/2026 3:59:46 PM EST |
| 220.00 | 34.50 | 38.30 | 36.40 | 78.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.03 | 7/9/2026 | 8/14/2026 3:59:46 PM EST |
| 230.00 | 44.50 | 48.20 | 46.35 | 108.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 6/11/2026 | 8/14/2026 3:59:46 PM EST |
| 240.00 | 54.50 | 58.10 | 56.30 | 69.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 8/14/2026 3:59:46 PM EST |
| 250.00 | 64.50 | 68.25 | 66.38 | 102.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 3:59:46 PM EST |
| 260.00 | 74.50 | 77.50 | 76.00 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 270.00 | 84.50 | 87.75 | 86.13 | 120.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:46 PM EST |
| 280.00 | 94.50 | 97.75 | 96.13 | % | 0.34 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 290.00 | 104.50 | 107.70 | 106.10 | % | 0.37 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 300.00 | 114.50 | 117.60 | 116.05 | % | 0.39 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 310.00 | 124.50 | 128.00 | 126.25 | % | 0.41 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 320.00 | 134.50 | 138.30 | 136.40 | 182.62 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 8/14/2026 3:59:46 PM EST |
| 330.00 | 144.50 | 147.95 | 146.23 | % | 0.44 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 340.00 | 154.50 | 157.80 | 156.15 | % | 0.46 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 350.00 | 164.50 | 167.75 | 166.13 | % | 0.47 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST |