Options Chain for ZSCALER INC COM (ZS) - $164.54 as of 9/14/2026 9:47:23 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 | 114.00 | 117.90 | 115.95 | 100.80 | 0.00 | 0.00% | 1.93 | 0 | 42 | 4.26 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:51 PM EST |
| 65.00 | 109.00 | 112.15 | 110.58 | 92.25 | 0.00 | 0.00% | 1.70 | 0 | 106 | 4.03 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/11/2026 3:59:51 PM EST |
| 70.00 | 104.00 | 107.95 | 105.98 | 118.00 | 0.00 | 0.00% | 1.51 | 0 | 33 | 3.70 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:51 PM EST |
| 75.00 | 99.00 | 102.85 | 100.93 | 89.90 | 0.00 | 0.00% | 1.35 | 0 | 14 | 3.53 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:51 PM EST |
| 80.00 | 94.00 | 97.85 | 95.93 | 95.18 | 0.00 | 0.00% | 1.20 | 0 | 18 | 3.09 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 3:59:51 PM EST |
| 85.00 | 89.00 | 92.85 | 90.93 | 90.04 | 0.00 | 0.00% | 1.07 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 3:59:51 PM EST |
| 90.00 | 84.00 | 87.85 | 85.93 | 77.30 | 0.00 | 0.00% | 0.95 | 0 | 69 | 2.83 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 95.00 | 79.05 | 82.05 | 80.55 | 75.80 | 0.00 | 0.00% | 0.85 | 0 | 248 | 2.56 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 3:59:51 PM EST |
| 100.00 | 74.05 | 77.05 | 75.55 | 67.25 | 0.00 | 0.00% | 0.76 | 0 | 114 | 2.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:51 PM EST |
| 105.00 | 69.00 | 72.85 | 70.93 | 61.30 | 0.00 | 0.00% | 0.68 | 0 | 35 | 2.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:51 PM EST |
| 110.00 | 64.00 | 67.85 | 65.93 | 68.81 | 0.00 | 0.00% | 0.60 | 0 | 72 | 2.04 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 3:59:51 PM EST |
| 115.00 | 59.00 | 62.85 | 60.93 | 65.97 | 0.00 | 0.00% | 0.53 | 0 | 72 | 1.99 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/11/2026 3:59:51 PM EST |
| 120.00 | 54.00 | 57.85 | 55.93 | 43.17 | 0.00 | 0.00% | 0.47 | 0 | 61 | 1.61 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 125.00 | 49.05 | 52.10 | 50.58 | 40.80 | 0.00 | 0.00% | 0.40 | 0 | 214 | 1.44 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:51 PM EST |
| 130.00 | 44.05 | 47.10 | 45.58 | 36.73 | 0.00 | 0.00% | 0.35 | 0 | 385 | 1.22 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 135.00 | 39.05 | 42.15 | 40.60 | 28.73 | 0.00 | 0.00% | 0.30 | 0 | 514 | 1.12 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 140.00 | 34.10 | 37.15 | 35.63 | 24.42 | 0.00 | 0.00% | 0.25 | 0 | 325 | 0.98 | 0.99 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 141.00 | 33.10 | 36.10 | 34.60 | % | 0.25 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 9/11/2026 3:59:51 PM EST | |||
| 142.00 | 32.05 | 35.60 | 33.83 | % | 0.24 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 9/11/2026 3:59:51 PM EST | |||
| 143.00 | 31.05 | 34.35 | 32.70 | % | 0.23 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 9/11/2026 3:59:51 PM EST | |||
| 144.00 | 30.10 | 33.20 | 31.65 | % | 0.22 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.03 | 9/11/2026 3:59:51 PM EST | |||
| 145.00 | 29.10 | 32.05 | 30.58 | 19.47 | 0.00 | 0.00% | 0.21 | 0 | 182 | 0.84 | 0.97 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 146.00 | 28.10 | 31.05 | 29.58 | % | 0.20 | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.05 | 9/11/2026 3:59:51 PM EST | |||
| 147.00 | 27.10 | 30.35 | 28.73 | % | 0.20 | 0 | 0 | 0.91 | 0.96 | 0.01 | -0.06 | 9/11/2026 3:59:51 PM EST | |||
| 148.00 | 26.10 | 29.00 | 27.55 | % | 0.19 | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.07 | 9/11/2026 3:59:51 PM EST | |||
| 149.00 | 25.15 | 29.20 | 27.18 | 15.22 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.75 | 0.94 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 150.00 | 24.50 | 27.00 | 25.75 | 26.00 | +10.85 | +71.62% | 0.17 | 11 | 830 | 0.72 | 0.93 | 0.01 | -0.10 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 152.50 | 21.70 | 24.90 | 23.30 | 14.04 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.76 | 0.89 | 0.02 | -0.13 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 155.00 | 19.25 | 22.10 | 20.68 | 21.00 | +10.62 | +102.32% | 0.13 | 11 | 410 | 0.73 | 0.84 | 0.02 | -0.17 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 157.50 | 17.00 | 20.20 | 18.60 | 8.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.47 | 0.77 | 0.03 | -0.22 | 9/8/2026 | 9/11/2026 3:59:51 PM EST |
| 160.00 | 15.20 | 17.40 | 16.30 | 15.88 | +8.88 | +126.86% | 0.10 | 8 | 751 | 0.46 | 0.69 | 0.03 | -0.25 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 162.50 | 12.25 | 15.15 | 13.70 | 10.00 | +4.40 | +78.58% | 0.08 | 1 | 135 | 0.46 | 0.60 | 0.04 | -0.28 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 165.00 | 11.85 | 12.90 | 12.38 | 12.30 | +8.25 | +203.71% | 0.08 | 58 | 525 | 0.45 | 0.50 | 0.04 | -0.30 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 167.50 | 9.55 | 11.20 | 10.38 | 10.00 | +6.88 | +220.52% | 0.06 | 14 | 287 | 0.48 | 0.41 | 0.04 | -0.29 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 170.00 | 7.70 | 9.00 | 8.35 | 8.30 | +6.00 | +260.87% | 0.05 | 527 | 1,779 | 0.48 | 0.32 | 0.03 | -0.28 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 172.50 | 5.65 | 7.50 | 6.58 | 7.00 | +5.45 | +351.62% | 0.04 | 59 | 680 | 0.49 | 0.25 | 0.03 | -0.25 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 175.00 | 4.80 | 5.85 | 5.33 | 5.40 | +4.25 | +369.57% | 0.03 | 294 | 1,434 | 0.49 | 0.19 | 0.03 | -0.22 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 177.50 | 3.70 | 4.70 | 4.20 | 4.10 | +3.28 | +400.00% | 0.02 | 281 | 392 | 0.50 | 0.15 | 0.02 | -0.19 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 180.00 | 3.00 | 3.60 | 3.30 | 3.30 | +2.70 | +450.00% | 0.02 | 236 | 1,984 | 0.51 | 0.11 | 0.02 | -0.16 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 182.50 | 2.07 | 2.75 | 2.41 | 2.56 | +1.99 | +349.13% | 0.01 | 78 | 1,297 | 0.53 | 0.08 | 0.01 | -0.13 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 185.00 | 1.68 | 1.96 | 1.82 | 2.01 | +1.68 | +509.10% | 0.01 | 244 | 1,835 | 0.53 | 0.06 | 0.01 | -0.11 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 187.50 | 1.31 | 2.00 | 1.66 | 1.45 | +1.25 | +625.00% | 0.01 | 16 | 81 | 0.53 | 0.04 | 0.01 | -0.09 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 190.00 | 0.86 | 1.19 | 1.03 | 1.10 | +0.91 | +478.95% | 0.01 | 179 | 1,594 | 0.55 | 0.03 | 0.01 | -0.07 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 192.50 | 0.61 | 1.11 | 0.86 | 0.99 | +0.88 | +800.00% | 0.00 | 28 | 174 | 0.59 | 0.02 | 0.00 | -0.05 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 195.00 | 0.49 | 0.73 | 0.61 | 0.62 | +0.47 | +313.34% | 0.00 | 52 | 481 | 0.63 | 0.01 | 0.00 | -0.04 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 197.50 | 0.31 | 0.59 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.58 | 0.01 | 0.00 | -0.03 | 9/9/2026 | 9/11/2026 3:59:51 PM EST |
| 200.00 | 0.29 | 0.40 | 0.35 | 0.32 | +0.25 | +357.15% | 0.00 | 185 | 3,297 | 0.61 | 0.01 | 0.00 | -0.02 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 205.00 | 0.08 | 0.48 | 0.28 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 102 | 0.61 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 210.00 | 0.06 | 0.19 | 0.13 | 0.11 | +0.07 | +175.00% | 0.00 | 30 | 5,574 | 0.67 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 215.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.77 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,074 | 0.83 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 225.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.88 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,392 | 0.87 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.92 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.97 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 245.00 | 0.00 | 0.61 | 0.31 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.09 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,508 | 1.17 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 255.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.44 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 694 | 1.20 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 265.00 | 0.00 | 4.95 | 2.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.70 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:51 PM EST |
| 275.00 | 0.00 | 1.11 | 0.56 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 1.16 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 269 | 2.53 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:51 PM EST |
| 285.00 | 0.00 | 4.95 | 2.48 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 4.95 | 2.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.32 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,823 | 1.39 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 4.95 | 2.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 292 | 2.88 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.52 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 259 | 2.06 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.89 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 5.00 | 2.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 178 | 3.27 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 0.64 | 0.32 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 214 | 2.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:51 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.82 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 3:59:51 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.87 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 3:59:51 PM EST |
| 390.00 | 0.00 | 5.00 | 2.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 142 | 3.61 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 3:59:51 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:51 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 197 | 2.31 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 3:59:51 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 247 | 2.36 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 3:59:51 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 197 | 2.41 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 3:59:51 PM EST |
| 440.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 148 | 2.41 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 3:59:51 PM EST |
| 450.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 156 | 2.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:51 PM EST |
| 460.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 248 | 2.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:51 PM EST |
| 470.00 | 0.00 | 5.00 | 2.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.17 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 3:59:51 PM EST |
| 480.00 | 0.00 | 5.00 | 2.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/11/2026 3:59:51 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 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.79 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/11/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 5.00 | 2.50 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 93 | 4.66 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/11/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 219 | 2.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/11/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.21 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 456 | 2.41 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.78 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 393 | 1.73 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 523 | 1.65 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 368 | 1.57 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 2.52 | 1.26 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 577 | 2.54 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.39 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 410 | 1.84 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 595 | 1.16 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 4.95 | 2.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1,168 | 0.94 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 851 | 0.93 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 907 | 0.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 135.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 1,236 | 0.59 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 140.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 30 | 1,232 | 0.52 | -0.01 | 0.00 | -0.01 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 141.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | -0.01 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 142.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | -0.01 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 143.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | -0.01 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 144.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | -0.02 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 145.00 | 0.02 | 0.13 | 0.08 | 0.13 | +0.03 | +30.00% | 0.00 | 17 | 1,682 | 0.48 | -0.03 | 0.01 | -0.04 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 146.00 | 0.00 | 0.46 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.62 | -0.03 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 147.00 | 0.00 | 0.47 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.47 | -0.04 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 148.00 | 0.00 | 0.48 | 0.24 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | -0.05 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 149.00 | 0.00 | 0.32 | 0.16 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | -0.06 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 150.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.28 | -82.36% | 0.00 | 60 | 1,259 | 0.46 | -0.07 | 0.01 | -0.10 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 152.50 | 0.05 | 0.14 | 0.10 | 0.08 | -0.52 | -86.67% | 0.00 | 24 | 304 | 0.46 | -0.11 | 0.02 | -0.13 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 155.00 | 0.12 | 0.22 | 0.17 | 0.15 | -0.73 | -82.96% | 0.00 | 40 | 746 | 0.45 | -0.16 | 0.02 | -0.17 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 157.50 | 0.13 | 0.48 | 0.31 | 0.30 | -1.11 | -78.73% | 0.00 | 18 | 121 | 0.44 | -0.23 | 0.03 | -0.22 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 160.00 | 0.36 | 0.60 | 0.48 | 0.69 | -1.35 | -66.18% | 0.00 | 95 | 1,725 | 0.44 | -0.31 | 0.03 | -0.25 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 162.50 | 0.41 | 1.28 | 0.85 | 0.65 | -2.40 | -78.69% | 0.01 | 7 | 244 | 0.45 | -0.40 | 0.04 | -0.28 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 165.00 | 0.73 | 1.49 | 1.11 | 1.19 | -2.91 | -70.98% | 0.01 | 27 | 903 | 0.44 | -0.50 | 0.04 | -0.30 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 167.50 | 1.39 | 1.91 | 1.65 | 1.62 | -3.98 | -71.08% | 0.01 | 33 | 245 | 0.42 | -0.59 | 0.04 | -0.29 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 170.00 | 2.06 | 2.77 | 2.42 | 2.25 | -5.95 | -72.57% | 0.01 | 20 | 589 | 0.43 | -0.68 | 0.03 | -0.28 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 172.50 | 2.79 | 3.55 | 3.17 | 4.50 | -5.50 | -55.00% | 0.02 | 5 | 129 | 0.45 | -0.75 | 0.03 | -0.25 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 175.00 | 3.80 | 5.45 | 4.63 | 3.80 | -7.30 | -65.77% | 0.03 | 17 | 1,269 | 0.71 | -0.81 | 0.03 | -0.22 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 177.50 | 5.05 | 7.25 | 6.15 | 14.20 | 0.00 | 0.00% | 0.03 | 0 | 253 | 0.79 | -0.85 | 0.02 | -0.19 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 180.00 | 6.60 | 8.95 | 7.78 | 9.11 | -6.74 | -42.53% | 0.04 | 3 | 749 | 0.72 | -0.89 | 0.02 | -0.16 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 182.50 | 8.05 | 11.05 | 9.55 | 10.78 | -10.64 | -49.68% | 0.05 | 2 | 282 | 0.88 | -0.92 | 0.01 | -0.13 | 9/14/2026 | 9/11/2026 3:59:51 PM EST |
| 185.00 | 10.15 | 13.00 | 11.58 | 21.04 | 0.00 | 0.00% | 0.06 | 0 | 481 | 0.91 | -0.94 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 187.50 | 12.15 | 15.00 | 13.58 | 20.60 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.98 | -0.96 | 0.01 | -0.09 | 9/3/2026 | 9/11/2026 3:59:51 PM EST |
| 190.00 | 14.25 | 16.85 | 15.55 | 27.05 | 0.00 | 0.00% | 0.08 | 0 | 201 | 1.03 | -0.97 | 0.01 | -0.07 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 192.50 | 16.40 | 19.30 | 17.85 | 22.90 | 0.00 | 0.00% | 0.09 | 0 | 21 | 1.08 | -0.98 | 0.00 | -0.05 | 9/3/2026 | 9/11/2026 3:59:51 PM EST |
| 195.00 | 18.70 | 21.50 | 20.10 | 24.80 | 0.00 | 0.00% | 0.10 | 0 | 158 | 1.13 | -0.99 | 0.00 | -0.04 | 9/3/2026 | 9/11/2026 3:59:51 PM EST |
| 197.50 | 20.85 | 24.00 | 22.43 | 19.11 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.19 | -0.99 | 0.00 | -0.03 | 8/31/2026 | 9/11/2026 3:59:51 PM EST |
| 200.00 | 23.15 | 26.40 | 24.78 | 36.80 | 0.00 | 0.00% | 0.12 | 0 | 161 | 1.23 | -0.99 | 0.00 | -0.02 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 205.00 | 28.05 | 31.25 | 29.65 | 35.42 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 9/4/2026 | 9/11/2026 3:59:51 PM EST |
| 210.00 | 33.00 | 35.60 | 34.30 | 45.05 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.44 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:51 PM EST |
| 215.00 | 37.85 | 41.00 | 39.43 | 45.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:51 PM EST |
| 220.00 | 42.95 | 45.75 | 44.35 | 55.75 | 0.00 | 0.00% | 0.20 | 0 | 103 | 1.63 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 225.00 | 47.55 | 51.00 | 49.28 | % | 0.22 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 230.00 | 53.10 | 55.75 | 54.43 | 57.35 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.80 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 3:59:51 PM EST |
| 235.00 | 57.80 | 61.00 | 59.40 | % | 0.25 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 240.00 | 62.80 | 66.00 | 64.40 | 61.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 3:59:51 PM EST |
| 245.00 | 67.80 | 71.00 | 69.40 | 74.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:51 PM EST |
| 250.00 | 72.85 | 76.00 | 74.43 | 120.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 9/11/2026 3:59:51 PM EST |
| 255.00 | 77.75 | 81.00 | 79.38 | % | 0.31 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 260.00 | 82.95 | 86.00 | 84.48 | 119.54 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 9/11/2026 3:59:51 PM EST |
| 265.00 | 87.50 | 91.00 | 89.25 | % | 0.34 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 270.00 | 92.90 | 96.00 | 94.45 | 103.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.39 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:51 PM EST |
| 275.00 | 97.20 | 101.00 | 99.10 | % | 0.36 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 280.00 | 102.20 | 106.00 | 104.10 | 94.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/11/2026 3:59:51 PM EST |
| 285.00 | 107.15 | 111.00 | 109.08 | % | 0.38 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 290.00 | 113.00 | 116.00 | 114.50 | 125.76 | 0.00 | 0.00% | 0.39 | 0 | 400 | 2.63 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 300.00 | 122.15 | 126.00 | 124.08 | 114.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 3:59:51 PM EST |
| 310.00 | 132.20 | 136.00 | 134.10 | 171.42 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 9/11/2026 3:59:51 PM EST |
| 320.00 | 142.20 | 146.00 | 144.10 | 153.34 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.01 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:51 PM EST |
| 330.00 | 152.15 | 156.00 | 154.08 | 148.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 3:59:51 PM EST |
| 340.00 | 162.15 | 166.00 | 164.08 | % | 0.48 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 350.00 | 172.20 | 176.00 | 174.10 | % | 0.50 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 360.00 | 182.20 | 186.00 | 184.10 | % | 0.51 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 370.00 | 192.15 | 196.00 | 194.08 | % | 0.52 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 380.00 | 202.15 | 206.00 | 204.08 | % | 0.54 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 390.00 | 212.20 | 216.00 | 214.10 | % | 0.55 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 400.00 | 222.20 | 226.00 | 224.10 | % | 0.56 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 410.00 | 232.20 | 236.00 | 234.10 | % | 0.57 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 420.00 | 242.20 | 246.00 | 244.10 | % | 0.58 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 430.00 | 252.20 | 256.00 | 254.10 | % | 0.59 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 440.00 | 262.20 | 266.00 | 264.10 | % | 0.60 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 450.00 | 272.20 | 276.00 | 274.10 | 285.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:51 PM EST |
| 460.00 | 282.20 | 286.00 | 284.10 | % | 0.62 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 470.00 | 292.25 | 296.00 | 294.13 | % | 0.63 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 480.00 | 302.20 | 306.00 | 304.10 | 315.20 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:51 PM EST |