Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $93.83 as of 8/27/2026 9:50:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 38.35 | 40.90 | 39.63 | % | 0.72 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 60.00 | 32.65 | 35.20 | 33.93 | % | 0.57 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 65.00 | 27.65 | 30.90 | 29.28 | % | 0.45 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 70.00 | 22.75 | 25.40 | 24.08 | 30.53 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.59 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 3:59:57 PM EST |
| 74.00 | 18.75 | 21.90 | 20.33 | 13.50 | 0.00 | 0.00% | 0.27 | 0 | 4 | 3.45 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/26/2026 3:59:57 PM EST |
| 75.00 | 18.35 | 20.90 | 19.63 | 28.25 | 0.00 | 0.00% | 0.26 | 0 | 17 | 3.32 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 76.00 | 17.35 | 19.90 | 18.63 | 27.30 | 0.00 | 0.00% | 0.25 | 0 | 17 | 3.19 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 77.00 | 15.25 | 18.25 | 16.75 | % | 0.22 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 78.00 | 15.15 | 17.90 | 16.53 | 25.34 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.92 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 79.00 | 13.80 | 16.35 | 15.08 | 15.53 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.44 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 80.00 | 12.20 | 15.90 | 14.05 | 23.18 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 81.00 | 11.55 | 14.25 | 12.90 | 22.27 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 82.00 | 10.80 | 13.30 | 12.05 | 23.61 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 83.00 | 10.35 | 12.25 | 11.30 | % | 0.14 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 84.00 | 9.15 | 11.35 | 10.25 | 10.65 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.89 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 85.00 | 8.35 | 10.10 | 9.23 | 9.70 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.61 | 0.99 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 86.00 | 7.50 | 9.30 | 8.40 | 8.64 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.57 | 0.98 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 87.00 | 5.65 | 8.95 | 7.30 | 7.33 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.75 | 0.97 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 88.00 | 4.75 | 7.30 | 6.03 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.32 | 0.95 | 0.03 | -0.08 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 89.00 | 3.75 | 6.35 | 5.05 | 5.65 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.22 | 0.91 | 0.04 | -0.15 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 90.00 | 2.89 | 5.45 | 4.17 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 17 | 1.13 | 0.87 | 0.06 | -0.21 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 91.00 | 2.79 | 4.05 | 3.42 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.99 | 0.81 | 0.08 | -0.26 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 92.00 | 2.21 | 2.75 | 2.48 | 2.87 | 0.00 | 0.00% | 0.03 | 0 | 484 | 0.48 | 0.72 | 0.10 | -0.30 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 93.00 | 1.53 | 2.31 | 1.92 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.53 | 0.61 | 0.12 | -0.33 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 94.00 | 1.20 | 1.53 | 1.37 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.52 | 0.49 | 0.12 | -0.35 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 95.00 | 0.78 | 1.00 | 0.89 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.50 | 0.37 | 0.11 | -0.34 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 96.00 | 0.58 | 0.82 | 0.70 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.55 | 0.27 | 0.10 | -0.30 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 97.00 | 0.30 | 0.70 | 0.50 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.56 | 0.20 | 0.08 | -0.26 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 98.00 | 0.20 | 0.42 | 0.31 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.56 | 0.14 | 0.06 | -0.21 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 99.00 | 0.17 | 0.41 | 0.29 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.63 | 0.09 | 0.05 | -0.16 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 100.00 | 0.10 | 0.18 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.59 | 0.07 | 0.03 | -0.12 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 101.00 | 0.03 | 0.14 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.58 | 0.05 | 0.03 | -0.08 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 102.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.64 | 0.03 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 103.00 | 0.03 | 0.20 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.72 | 0.02 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 104.00 | 0.02 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.70 | 0.01 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 105.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 879 | 0.73 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 106.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.81 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 107.00 | 0.02 | 0.14 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.96 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 108.00 | 0.02 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.99 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 109.00 | 0.02 | 0.13 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.99 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 110.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,874 | 0.96 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 111.00 | 0.02 | 0.26 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.18 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 112.00 | 0.02 | 0.25 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.02 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 113.00 | 0.02 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 398 | 1.16 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 114.00 | 0.02 | 0.11 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.22 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 115.00 | 0.01 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,287 | 1.08 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 116.00 | 0.01 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.12 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 117.00 | 0.02 | 0.20 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 654 | 1.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 118.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.15 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 119.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.19 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,511 | 1.23 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 121.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.26 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 122.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.30 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 123.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 124.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.37 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,031 | 1.41 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 126.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 127.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.48 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 128.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.51 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 129.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.54 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,270 | 1.58 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 131.00 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.61 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 132.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 133.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 134.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.71 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.01 | 0.01 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.83 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.49 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.23 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.17 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.11 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.04 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.98 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.92 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 818 | 0.86 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 81.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.87 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.74 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.68 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.62 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 85.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.59 | -0.01 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 86.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.61 | -0.02 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 87.00 | 0.02 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.56 | -0.03 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 88.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,144 | 0.55 | -0.05 | 0.03 | -0.08 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 89.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.48 | -0.09 | 0.04 | -0.15 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 90.00 | 0.16 | 0.25 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,539 | 0.48 | -0.13 | 0.06 | -0.21 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 91.00 | 0.25 | 0.48 | 0.37 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.48 | -0.19 | 0.08 | -0.26 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 92.00 | 0.52 | 0.73 | 0.63 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 844 | 0.49 | -0.28 | 0.10 | -0.30 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 93.00 | 0.83 | 1.09 | 0.96 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 573 | 0.48 | -0.39 | 0.12 | -0.33 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 94.00 | 1.05 | 1.68 | 1.37 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 947 | 0.46 | -0.51 | 0.12 | -0.35 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 95.00 | 1.72 | 2.31 | 2.02 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 686 | 0.48 | -0.63 | 0.11 | -0.34 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 96.00 | 2.47 | 3.25 | 2.86 | 2.54 | 0.00 | 0.00% | 0.03 | 0 | 292 | 0.54 | -0.73 | 0.10 | -0.30 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 97.00 | 3.00 | 4.05 | 3.53 | 3.09 | 0.00 | 0.00% | 0.04 | 0 | 224 | 0.78 | -0.80 | 0.08 | -0.26 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 98.00 | 4.00 | 4.70 | 4.35 | 4.43 | 0.00 | 0.00% | 0.04 | 0 | 226 | 0.73 | -0.86 | 0.06 | -0.21 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 99.00 | 4.25 | 6.05 | 5.15 | 4.76 | 0.00 | 0.00% | 0.05 | 0 | 208 | 1.00 | -0.91 | 0.05 | -0.16 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 100.00 | 5.85 | 6.45 | 6.15 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 513 | 0.78 | -0.93 | 0.03 | -0.12 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 101.00 | 5.90 | 8.45 | 7.18 | 6.64 | 0.00 | 0.00% | 0.07 | 0 | 235 | 1.38 | -0.95 | 0.03 | -0.08 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 102.00 | 7.50 | 9.40 | 8.45 | 8.12 | 0.00 | 0.00% | 0.08 | 0 | 263 | 1.46 | -0.97 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 103.00 | 8.25 | 10.40 | 9.33 | 8.69 | 0.00 | 0.00% | 0.09 | 0 | 276 | 1.55 | -0.98 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 104.00 | 8.85 | 11.15 | 10.00 | 9.36 | 0.00 | 0.00% | 0.10 | 0 | 90 | 1.52 | -0.99 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 105.00 | 9.55 | 11.90 | 10.73 | 10.67 | 0.00 | 0.00% | 0.10 | 0 | 192 | 1.34 | -0.99 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 106.00 | 10.15 | 13.40 | 11.78 | 11.52 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.82 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 107.00 | 11.85 | 14.15 | 13.00 | 12.21 | 0.00 | 0.00% | 0.12 | 0 | 24 | 1.77 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 108.00 | 12.85 | 15.40 | 14.13 | 13.74 | 0.00 | 0.00% | 0.13 | 0 | 182 | 1.99 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 109.00 | 13.85 | 16.10 | 14.98 | 7.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 110.00 | 14.80 | 17.15 | 15.98 | 15.74 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 111.00 | 15.80 | 18.35 | 17.08 | 9.49 | 0.00 | 0.00% | 0.15 | 0 | 19 | 2.19 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 112.00 | 16.80 | 19.35 | 18.08 | 7.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:57 PM EST |
| 113.00 | 17.75 | 20.35 | 19.05 | 11.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 114.00 | 18.80 | 21.35 | 20.08 | % | 0.18 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 115.00 | 19.65 | 22.55 | 21.10 | 12.84 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 116.00 | 20.80 | 23.35 | 22.08 | % | 0.19 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 117.00 | 21.70 | 23.75 | 22.73 | 17.15 | 0.00 | 0.00% | 0.19 | 0 | 100 | 2.21 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 118.00 | 22.90 | 24.75 | 23.83 | 18.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 119.00 | 23.70 | 26.35 | 25.03 | % | 0.21 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 120.00 | 24.55 | 27.35 | 25.95 | 16.71 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 121.00 | 25.80 | 28.40 | 27.10 | 17.61 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.92 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 122.00 | 26.60 | 29.35 | 27.98 | % | 0.23 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 123.00 | 27.60 | 30.35 | 28.98 | % | 0.24 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 124.00 | 28.60 | 31.35 | 29.98 | % | 0.24 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 125.00 | 29.80 | 32.40 | 31.10 | 19.47 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 126.00 | 30.80 | 33.40 | 32.10 | 20.38 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.23 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 127.00 | 31.80 | 34.35 | 33.08 | % | 0.26 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 128.00 | 32.15 | 35.35 | 33.75 | 34.72 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 129.00 | 33.15 | 36.35 | 34.75 | 35.66 | 0.00 | 0.00% | 0.27 | 0 | 30 | 3.37 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 130.00 | 34.80 | 37.40 | 36.10 | 27.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 131.00 | 35.80 | 38.35 | 37.08 | 28.41 | 0.00 | 0.00% | 0.28 | 0 | 4 | 3.48 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 132.00 | 36.80 | 39.35 | 38.08 | % | 0.29 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 133.00 | 37.80 | 40.35 | 39.08 | 39.46 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 134.00 | 38.80 | 41.35 | 40.08 | 40.38 | 0.00 | 0.00% | 0.30 | 0 | 4 | 3.64 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |