Options Chain for ZSCALER INC COM (ZS) - $170.31 as of 8/27/2026 9:51:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 93.65 | 97.00 | 95.33 | 80.00 | 0.00 | 0.00% | 1.27 | 0 | 2 | 7.52 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/26/2026 3:59:53 PM EST |
| 80.00 | 88.45 | 92.10 | 90.28 | % | 1.13 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 85.00 | 83.40 | 87.30 | 85.35 | 97.20 | 0.00 | 0.00% | 1.00 | 0 | 1 | 6.56 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:53 PM EST |
| 90.00 | 78.35 | 82.05 | 80.20 | % | 0.89 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 95.00 | 73.65 | 77.10 | 75.38 | % | 0.79 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 100.00 | 68.80 | 71.90 | 70.35 | 81.75 | 0.00 | 0.00% | 0.70 | 0 | 2 | 5.27 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 3:59:53 PM EST |
| 105.00 | 63.40 | 67.20 | 65.30 | 83.95 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:53 PM EST |
| 110.00 | 58.80 | 62.30 | 60.55 | 58.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 115.00 | 53.35 | 57.25 | 55.30 | 53.11 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 120.00 | 48.35 | 52.10 | 50.23 | 34.49 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/26/2026 3:59:53 PM EST |
| 125.00 | 43.40 | 47.10 | 45.25 | % | 0.36 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 129.00 | 39.55 | 42.35 | 40.95 | % | 0.32 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 130.00 | 38.75 | 41.65 | 40.20 | 57.83 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:53 PM EST |
| 131.00 | 37.35 | 40.65 | 39.00 | 45.78 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:53 PM EST |
| 132.00 | 36.35 | 39.55 | 37.95 | 44.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:53 PM EST |
| 133.00 | 35.75 | 38.65 | 37.20 | 29.12 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 3:59:53 PM EST |
| 134.00 | 34.35 | 37.65 | 36.00 | 44.00 | 0.00 | 0.00% | 0.27 | 0 | 7 | 2.63 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:53 PM EST |
| 135.00 | 33.75 | 36.65 | 35.20 | 33.57 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:53 PM EST |
| 136.00 | 32.40 | 35.55 | 33.98 | % | 0.25 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 137.00 | 31.40 | 34.85 | 33.13 | % | 0.24 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 138.00 | 30.40 | 33.65 | 32.03 | 30.85 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:53 PM EST |
| 139.00 | 29.40 | 32.65 | 31.03 | 28.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 3:59:53 PM EST |
| 140.00 | 28.40 | 31.65 | 30.03 | 45.35 | 0.00 | 0.00% | 0.21 | 0 | 14 | 2.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 3:59:53 PM EST |
| 141.00 | 27.75 | 30.55 | 29.15 | 29.88 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:53 PM EST |
| 142.00 | 26.40 | 30.10 | 28.25 | 27.15 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.31 | 1.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 143.00 | 25.75 | 28.65 | 27.20 | 11.55 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.08 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/26/2026 3:59:53 PM EST |
| 144.00 | 24.75 | 27.65 | 26.20 | 34.28 | 0.00 | 0.00% | 0.18 | 0 | 30 | 2.02 | 1.00 | 0.00 | -0.02 | 8/11/2026 | 8/26/2026 3:59:53 PM EST |
| 145.00 | 23.75 | 26.65 | 25.20 | 24.37 | 0.00 | 0.00% | 0.17 | 0 | 60 | 1.96 | 0.99 | 0.00 | -0.02 | 8/7/2026 | 8/26/2026 3:59:53 PM EST |
| 146.00 | 22.75 | 25.65 | 24.20 | 41.55 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.90 | 0.99 | 0.00 | -0.03 | 8/18/2026 | 8/26/2026 3:59:53 PM EST |
| 147.00 | 21.40 | 24.65 | 23.03 | 37.34 | 0.00 | 0.00% | 0.16 | 0 | 19 | 1.83 | 0.99 | 0.00 | -0.05 | 8/14/2026 | 8/26/2026 3:59:53 PM EST |
| 148.00 | 20.40 | 23.70 | 22.05 | 27.00 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.79 | 0.99 | 0.00 | -0.06 | 8/11/2026 | 8/26/2026 3:59:53 PM EST |
| 149.00 | 19.80 | 22.70 | 21.25 | 28.37 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.73 | 0.98 | 0.00 | -0.07 | 8/10/2026 | 8/26/2026 3:59:53 PM EST |
| 150.00 | 18.85 | 21.45 | 20.15 | 17.18 | 0.00 | 0.00% | 0.13 | 0 | 44 | 1.58 | 0.98 | 0.01 | -0.11 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 152.50 | 16.40 | 18.65 | 17.53 | 18.00 | 0.00 | 0.00% | 0.11 | 0 | 616 | 1.32 | 0.96 | 0.01 | -0.18 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 155.00 | 14.00 | 16.50 | 15.25 | 14.25 | 0.00 | 0.00% | 0.10 | 0 | 56 | 1.30 | 0.93 | 0.01 | -0.37 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 157.50 | 11.60 | 14.15 | 12.88 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 45 | 1.20 | 0.90 | 0.02 | -0.53 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 160.00 | 9.30 | 11.90 | 10.60 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 80 | 1.11 | 0.85 | 0.02 | -0.66 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 162.50 | 7.15 | 9.85 | 8.50 | 3.35 | 0.00 | 0.00% | 0.05 | 0 | 35 | 1.06 | 0.79 | 0.03 | -0.79 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 165.00 | 5.80 | 7.85 | 6.83 | 6.75 | 0.00 | 0.00% | 0.04 | 0 | 117 | 0.68 | 0.72 | 0.03 | -0.88 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 167.50 | 3.95 | 6.00 | 4.98 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 147 | 0.65 | 0.63 | 0.04 | -0.93 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 170.00 | 3.00 | 4.00 | 3.50 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 459 | 0.65 | 0.53 | 0.04 | -0.94 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 172.50 | 2.30 | 2.80 | 2.55 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.67 | 0.42 | 0.04 | -0.89 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 175.00 | 1.37 | 2.00 | 1.69 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 457 | 0.70 | 0.32 | 0.04 | -0.81 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 177.50 | 0.96 | 1.25 | 1.11 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 1,134 | 0.69 | 0.24 | 0.03 | -0.72 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 180.00 | 0.45 | 1.17 | 0.81 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.73 | 0.18 | 0.03 | -0.61 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 182.50 | 0.22 | 0.60 | 0.41 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.69 | 0.14 | 0.02 | -0.54 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 185.00 | 0.20 | 0.48 | 0.34 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.76 | 0.10 | 0.02 | -0.44 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 187.50 | 0.15 | 0.29 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.77 | 0.07 | 0.01 | -0.32 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 190.00 | 0.05 | 0.17 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.80 | 0.06 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 192.50 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.24 | 0.02 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 195.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.89 | 0.02 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 197.50 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.83 | 0.02 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 200.00 | 0.03 | 0.16 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,244 | 1.08 | 0.01 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 202.50 | 0.01 | 0.20 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.06 | 0.01 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 205.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.09 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 207.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 210.00 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.21 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:53 PM EST |
| 212.50 | 0.00 | 1.18 | 0.59 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.18 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:53 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.66 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:53 PM EST |
| 217.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.56 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/26/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/26/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/26/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/26/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 26 | 5.35 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.95 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 64 | 4.57 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 29 | 4.19 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 65 | 3.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 1.11 | 0.56 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 430 | 2.94 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:53 PM EST |
| 129.00 | 0.00 | 1.76 | 0.88 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 95 | 3.15 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:53 PM EST |
| 131.00 | 0.01 | 0.52 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 132.00 | 0.01 | 0.33 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.58 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 133.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 134.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.89 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.82 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:53 PM EST |
| 136.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.21 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:53 PM EST |
| 137.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.69 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:53 PM EST |
| 138.00 | 0.00 | 2.14 | 1.07 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:53 PM EST |
| 139.00 | 0.00 | 2.14 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.97 | 0.49 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.98 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:53 PM EST |
| 141.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 142.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.37 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 3:59:53 PM EST |
| 143.00 | 0.00 | 0.67 | 0.34 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.65 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 144.00 | 0.02 | 0.06 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.97 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.43 | -0.01 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 146.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.10 | -0.01 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 147.00 | 0.06 | 0.16 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.01 | -0.01 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 148.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.12 | -0.01 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 149.00 | 0.00 | 0.76 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,432 | 1.39 | -0.02 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.18 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,958 | 0.97 | -0.02 | 0.01 | -0.11 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 152.50 | 0.00 | 0.64 | 0.32 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.15 | -0.04 | 0.01 | -0.18 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 155.00 | 0.11 | 0.30 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,053 | 0.78 | -0.07 | 0.01 | -0.37 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 157.50 | 0.13 | 0.50 | 0.32 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.73 | -0.10 | 0.02 | -0.53 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 160.00 | 0.23 | 0.96 | 0.60 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.74 | -0.15 | 0.02 | -0.66 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 162.50 | 0.37 | 1.44 | 0.91 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.71 | -0.21 | 0.03 | -0.79 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 165.00 | 0.79 | 1.99 | 1.39 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 1,043 | 0.69 | -0.28 | 0.03 | -0.88 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 167.50 | 1.90 | 2.96 | 2.43 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.75 | -0.37 | 0.04 | -0.93 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 170.00 | 2.50 | 4.20 | 3.35 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 325 | 0.71 | -0.47 | 0.04 | -0.94 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 172.50 | 4.20 | 5.60 | 4.90 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 300 | 0.75 | -0.58 | 0.04 | -0.89 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 175.00 | 5.30 | 7.60 | 6.45 | 6.84 | 0.00 | 0.00% | 0.04 | 0 | 365 | 0.71 | -0.68 | 0.04 | -0.81 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 177.50 | 7.20 | 9.55 | 8.38 | 8.84 | 0.00 | 0.00% | 0.05 | 0 | 298 | 0.98 | -0.76 | 0.03 | -0.72 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 180.00 | 9.35 | 11.90 | 10.63 | 12.53 | 0.00 | 0.00% | 0.06 | 0 | 291 | 1.09 | -0.82 | 0.03 | -0.61 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 182.50 | 11.55 | 13.55 | 12.55 | 15.68 | 0.00 | 0.00% | 0.07 | 0 | 248 | 0.99 | -0.86 | 0.02 | -0.54 | 8/25/2026 | 8/26/2026 3:59:53 PM EST |
| 185.00 | 13.95 | 16.50 | 15.23 | 17.85 | 0.00 | 0.00% | 0.08 | 0 | 194 | 1.24 | -0.90 | 0.02 | -0.44 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 187.50 | 16.40 | 19.35 | 17.88 | 19.74 | 0.00 | 0.00% | 0.10 | 0 | 143 | 1.47 | -0.93 | 0.01 | -0.32 | 8/26/2026 | 8/26/2026 3:59:53 PM EST |
| 190.00 | 18.70 | 21.80 | 20.25 | 18.00 | 0.00 | 0.00% | 0.11 | 0 | 41 | 1.57 | -0.94 | 0.01 | -0.25 | 8/25/2026 | 8/26/2026 3:59:53 PM EST |
| 192.50 | 21.00 | 24.15 | 22.58 | 16.80 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.67 | -0.98 | 0.00 | -0.07 | 8/20/2026 | 8/26/2026 3:59:53 PM EST |
| 195.00 | 23.45 | 26.75 | 25.10 | 11.71 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.78 | -0.98 | 0.00 | -0.07 | 8/18/2026 | 8/26/2026 3:59:53 PM EST |
| 197.50 | 25.95 | 29.25 | 27.60 | % | 0.14 | 0 | 0 | 1.88 | -0.98 | 0.00 | -0.07 | 8/26/2026 3:59:53 PM EST | |||
| 200.00 | 28.70 | 31.65 | 30.18 | 16.80 | 0.00 | 0.00% | 0.15 | 0 | 30 | 1.97 | -0.99 | 0.00 | -0.03 | 8/17/2026 | 8/26/2026 3:59:53 PM EST |
| 202.50 | 30.95 | 34.15 | 32.55 | % | 0.16 | 0 | 0 | 2.07 | -0.99 | 0.00 | -0.02 | 8/26/2026 3:59:53 PM EST | |||
| 205.00 | 33.45 | 36.65 | 35.05 | % | 0.17 | 0 | 0 | 2.17 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:53 PM EST | |||
| 207.50 | 36.05 | 39.20 | 37.63 | % | 0.18 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 210.00 | 38.45 | 41.70 | 40.08 | % | 0.19 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 212.50 | 40.95 | 43.65 | 42.30 | % | 0.20 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 215.00 | 43.30 | 46.15 | 44.73 | % | 0.21 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 217.50 | 45.80 | 49.20 | 47.50 | % | 0.22 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:53 PM EST | |||
| 220.00 | 48.55 | 51.70 | 50.13 | 31.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:53 PM EST |