Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $74.01 as of 3/16/2026 6:40:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 41.65 | 44.45 | 43.05 | 52.90 | 0.00 | 0.00% | 1.32 | 0 | 18 | 6.66 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 3/16/2026 4:00:06 PM EST |
| 35.00 | 39.15 | 41.95 | 40.55 | 50.65 | 0.00 | 0.00% | 1.16 | 0 | 3 | 6.16 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 3/16/2026 4:00:06 PM EST |
| 37.50 | 36.65 | 39.45 | 38.05 | 54.68 | 0.00 | 0.00% | 1.01 | 0 | 9 | 5.69 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:06 PM EST |
| 40.00 | 33.95 | 37.15 | 35.55 | % | 0.89 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 42.50 | 31.45 | 34.65 | 33.05 | 42.90 | 0.00 | 0.00% | 0.78 | 0 | 9 | 4.88 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 3/16/2026 4:00:06 PM EST |
| 45.00 | 28.95 | 32.00 | 30.48 | % | 0.68 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 47.50 | 25.85 | 29.45 | 27.65 | 38.35 | 0.00 | 0.00% | 0.58 | 0 | 12 | 4.12 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 3/16/2026 4:00:06 PM EST |
| 50.00 | 23.55 | 26.95 | 25.25 | 41.05 | 0.00 | 0.00% | 0.51 | 0 | 32 | 3.77 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 4:00:06 PM EST |
| 55.00 | 19.15 | 21.90 | 20.53 | 27.90 | 0.00 | 0.00% | 0.37 | 0 | 26 | 3.08 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 3/16/2026 4:00:06 PM EST |
| 60.00 | 14.20 | 16.70 | 15.45 | 17.45 | 0.00 | 0.00% | 0.26 | 0 | 11 | 2.35 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:06 PM EST |
| 62.50 | 11.75 | 14.25 | 13.00 | 21.25 | 0.00 | 0.00% | 0.21 | 0 | 17 | 2.08 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 4:00:06 PM EST |
| 64.00 | 10.25 | 12.95 | 11.60 | % | 0.18 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 65.00 | 9.25 | 11.90 | 10.58 | 11.09 | 0.00 | 0.00% | 0.16 | 0 | 130 | 1.86 | 0.99 | 0.01 | -0.02 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 66.00 | 8.25 | 10.65 | 9.45 | 10.19 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.63 | 0.98 | 0.01 | -0.03 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 67.00 | 7.30 | 9.95 | 8.63 | % | 0.13 | 0 | 0 | 1.65 | 0.95 | 0.02 | -0.08 | 3/16/2026 4:00:06 PM EST | |||
| 67.50 | 6.80 | 9.00 | 7.90 | 10.60 | 0.00 | 0.00% | 0.12 | 0 | 32 | 1.39 | 0.94 | 0.02 | -0.09 | 3/5/2026 | 3/16/2026 4:00:06 PM EST |
| 68.00 | 6.30 | 8.85 | 7.58 | 7.43 | +0.06 | +0.82% | 0.11 | 4 | 1 | 1.49 | 0.93 | 0.03 | -0.10 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 69.00 | 5.35 | 7.50 | 6.43 | % | 0.09 | 0 | 0 | 1.22 | 0.90 | 0.03 | -0.13 | 3/16/2026 4:00:06 PM EST | |||
| 70.00 | 4.45 | 6.60 | 5.53 | 5.82 | +1.27 | +27.92% | 0.08 | 5 | 236 | 1.15 | 0.88 | 0.04 | -0.14 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 71.00 | 3.45 | 6.05 | 4.75 | 5.57 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.19 | 0.83 | 0.06 | -0.16 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 72.00 | 3.05 | 3.95 | 3.50 | % | 0.05 | 0 | 0 | 0.66 | 0.78 | 0.07 | -0.17 | 3/16/2026 4:00:06 PM EST | |||
| 72.50 | 3.00 | 3.30 | 3.15 | 3.23 | -1.90 | -37.04% | 0.04 | 10 | 240 | 0.49 | 0.75 | 0.08 | -0.17 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 73.00 | 2.65 | 2.86 | 2.76 | 3.25 | +0.90 | +38.30% | 0.04 | 11 | 7 | 0.48 | 0.72 | 0.09 | -0.18 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 74.00 | 1.95 | 2.18 | 2.07 | 2.47 | +0.70 | +39.55% | 0.03 | 15 | 27 | 0.47 | 0.63 | 0.10 | -0.19 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 75.00 | 1.18 | 1.59 | 1.39 | 1.45 | +0.16 | +12.41% | 0.02 | 77 | 1,954 | 0.43 | 0.52 | 0.11 | -0.19 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 76.00 | 0.90 | 1.14 | 1.02 | 1.11 | +0.18 | +19.36% | 0.01 | 182 | 64 | 0.45 | 0.41 | 0.11 | -0.18 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 77.00 | 0.57 | 0.80 | 0.69 | 0.72 | +0.12 | +20.00% | 0.01 | 470 | 71 | 0.45 | 0.30 | 0.10 | -0.16 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 77.50 | 0.45 | 0.65 | 0.55 | 0.64 | +0.12 | +23.08% | 0.01 | 53 | 481 | 0.45 | 0.26 | 0.09 | -0.15 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 78.00 | 0.37 | 0.53 | 0.45 | 0.44 | -0.04 | -8.34% | 0.01 | 168 | 53 | 0.46 | 0.22 | 0.08 | -0.14 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 79.00 | 0.22 | 0.36 | 0.29 | 0.30 | -0.02 | -6.25% | 0.00 | 126 | 87 | 0.47 | 0.16 | 0.07 | -0.11 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 80.00 | 0.14 | 0.28 | 0.21 | 0.25 | +0.03 | +13.64% | 0.00 | 143 | 1,726 | 0.49 | 0.11 | 0.05 | -0.09 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 81.00 | 0.06 | 0.20 | 0.13 | 0.14 | -0.06 | -30.00% | 0.00 | 80 | 277 | 0.49 | 0.08 | 0.04 | -0.08 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 82.00 | 0.05 | 0.13 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 83 | 220 | 0.50 | 0.06 | 0.03 | -0.06 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 82.50 | 0.04 | 0.31 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,455 | 0.60 | 0.04 | 0.02 | -0.04 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 83.00 | 0.00 | 2.19 | 1.10 | 0.18 | -0.07 | -28.00% | 0.01 | 1 | 348 | 1.58 | 0.02 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 84.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 234 | 0.65 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 85.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 93 | 2,155 | 0.61 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 86.00 | 0.03 | 0.20 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.73 | 0.01 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 87.00 | 0.02 | 0.11 | 0.07 | 0.14 | +0.03 | +27.28% | 0.00 | 2 | 48 | 0.79 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 87.50 | 0.00 | 0.82 | 0.41 | 0.01 | -0.08 | -88.89% | 0.00 | 7 | 2,492 | 1.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 88.00 | 0.00 | 2.09 | 1.05 | 0.03 | -0.02 | -40.00% | 0.01 | 6 | 857 | 1.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 89.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.30 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 90.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 4,330 | 0.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 91.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.98 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:06 PM EST |
| 92.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.27 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 92.50 | 0.00 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 915 | 1.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 93.00 | 0.00 | 2.14 | 1.07 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 21 | 9,159 | 1.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 96.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.05 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:06 PM EST |
| 97.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.59 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:06 PM EST |
| 97.50 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 1.32 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 98.00 | 0.00 | 2.00 | 1.00 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.59 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:06 PM EST |
| 99.00 | 0.00 | 2.13 | 1.07 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.71 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 10,881 | 1.02 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 101.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 102.00 | 0.00 | 2.13 | 1.07 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:06 PM EST |
| 103.00 | 0.00 | 2.13 | 1.07 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:06 PM EST |
| 104.00 | 0.00 | 2.13 | 1.07 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,056 | 1.17 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11,815 | 1.41 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 7,206 | 2.01 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 586 | 3.77 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 755 | 1.70 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,433 | 1.94 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 307 | 4.37 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 112 | 4.54 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.01 | 0.01 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 3/16/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.43 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 3/16/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 3/16/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.50 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 3/16/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 40 | 5.08 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/16/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 3/16/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 186 | 3.94 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/16/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 1.68 | 0.84 | 0.04 | +0.01 | +33.34% | 0.02 | 6 | 269 | 2.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 877 | 1.32 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.70 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 64.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.65 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.13 | -76.48% | 0.00 | 26 | 740 | 0.77 | -0.01 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 66.00 | 0.00 | 0.52 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.09 | -0.02 | 0.01 | -0.03 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 67.00 | 0.04 | 0.27 | 0.16 | 0.09 | -0.07 | -43.75% | 0.00 | 7 | 15 | 0.69 | -0.05 | 0.02 | -0.08 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 67.50 | 0.05 | 0.25 | 0.15 | 0.09 | -0.11 | -55.00% | 0.00 | 6 | 900 | 0.66 | -0.06 | 0.02 | -0.09 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 68.00 | 0.06 | 0.32 | 0.19 | 0.05 | -0.18 | -78.27% | 0.00 | 6 | 7 | 0.66 | -0.07 | 0.03 | -0.10 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 69.00 | 0.08 | 0.16 | 0.12 | 0.11 | -0.24 | -68.58% | 0.00 | 26 | 20 | 0.53 | -0.10 | 0.03 | -0.13 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 70.00 | 0.16 | 0.34 | 0.25 | 0.19 | -0.27 | -58.70% | 0.00 | 20 | 2,488 | 0.56 | -0.12 | 0.04 | -0.14 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 71.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.32 | -51.62% | 0.00 | 14 | 78 | 0.51 | -0.17 | 0.06 | -0.16 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 72.00 | 0.39 | 0.58 | 0.49 | 0.43 | -0.44 | -50.58% | 0.01 | 29 | 55 | 0.51 | -0.22 | 0.07 | -0.17 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 72.50 | 0.50 | 0.65 | 0.58 | 0.55 | -0.50 | -47.62% | 0.01 | 30 | 2,217 | 0.50 | -0.25 | 0.08 | -0.17 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 73.00 | 0.60 | 0.71 | 0.66 | 0.71 | -0.60 | -45.81% | 0.01 | 13 | 280 | 0.48 | -0.28 | 0.09 | -0.18 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 74.00 | 0.88 | 1.12 | 1.00 | 0.80 | -0.80 | -50.00% | 0.01 | 13 | 164 | 0.48 | -0.37 | 0.10 | -0.19 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 75.00 | 1.28 | 1.52 | 1.40 | 1.32 | -0.79 | -37.45% | 0.02 | 29 | 2,418 | 0.46 | -0.48 | 0.11 | -0.19 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 76.00 | 1.84 | 2.02 | 1.93 | 1.91 | -0.79 | -29.26% | 0.03 | 13 | 71 | 0.45 | -0.59 | 0.11 | -0.18 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 77.00 | 2.53 | 2.77 | 2.65 | 3.47 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.47 | -0.70 | 0.10 | -0.16 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 77.50 | 2.90 | 3.10 | 3.00 | 2.85 | -1.33 | -31.82% | 0.04 | 30 | 1,047 | 0.47 | -0.74 | 0.09 | -0.15 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 78.00 | 3.05 | 3.85 | 3.45 | 3.57 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.47 | -0.78 | 0.08 | -0.14 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 79.00 | 3.20 | 5.05 | 4.13 | 5.23 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.82 | -0.84 | 0.07 | -0.11 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 80.00 | 4.55 | 5.95 | 5.25 | 5.03 | -1.17 | -18.88% | 0.07 | 4 | 3,089 | 0.88 | -0.89 | 0.05 | -0.09 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 81.00 | 4.35 | 7.05 | 5.70 | 5.06 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.01 | -0.92 | 0.04 | -0.08 | 3/5/2026 | 3/16/2026 4:00:06 PM EST |
| 82.00 | 5.35 | 8.00 | 6.68 | 6.44 | 0.00 | 0.00% | 0.08 | 0 | 49 | 1.07 | -0.94 | 0.03 | -0.06 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 82.50 | 6.85 | 8.40 | 7.63 | 7.43 | -0.95 | -11.34% | 0.09 | 2 | 6,358 | 1.07 | -0.96 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 83.00 | 6.30 | 8.95 | 7.63 | 8.90 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.13 | -0.98 | 0.01 | -0.02 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 84.00 | 7.35 | 9.95 | 8.65 | 7.43 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.21 | -0.99 | 0.01 | -0.01 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 85.00 | 8.80 | 10.80 | 9.80 | 10.00 | -0.98 | -8.93% | 0.12 | 5 | 2,007 | 1.24 | -0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 86.00 | 9.25 | 11.90 | 10.58 | 11.10 | 0.00 | 0.00% | 0.12 | 0 | 63 | 1.34 | -0.99 | 0.01 | -0.01 | 2/26/2026 | 3/16/2026 4:00:06 PM EST |
| 87.00 | 10.55 | 12.90 | 11.73 | 12.41 | 0.00 | 0.00% | 0.13 | 0 | 72 | 1.41 | -1.00 | 0.00 | -0.01 | 2/26/2026 | 3/16/2026 4:00:06 PM EST |
| 87.50 | 10.85 | 13.40 | 12.13 | 11.89 | 0.00 | 0.00% | 0.14 | 0 | 480 | 1.44 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 88.00 | 11.25 | 15.00 | 13.13 | 11.48 | 0.00 | 0.00% | 0.15 | 0 | 40 | 1.48 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:06 PM EST |
| 89.00 | 12.15 | 15.45 | 13.80 | 13.20 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.80 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 90.00 | 13.25 | 15.90 | 14.58 | 14.53 | 0.00 | 0.00% | 0.16 | 0 | 804 | 1.61 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 91.00 | 14.60 | 16.90 | 15.75 | 18.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.67 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:06 PM EST |
| 92.00 | 15.50 | 17.85 | 16.68 | % | 0.18 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 92.50 | 16.75 | 18.30 | 17.53 | 17.30 | -3.32 | -16.11% | 0.19 | 1 | 67 | 1.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 93.00 | 16.30 | 18.85 | 17.58 | % | 0.19 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 94.00 | 17.45 | 19.45 | 18.45 | % | 0.20 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 95.00 | 18.15 | 20.80 | 19.48 | 19.40 | 0.00 | 0.00% | 0.21 | 0 | 459 | 1.85 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 96.00 | 19.15 | 21.85 | 20.50 | % | 0.21 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 97.00 | 20.20 | 24.15 | 22.18 | 13.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:06 PM EST |
| 97.50 | 21.20 | 23.75 | 22.48 | 11.67 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.25 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:06 PM EST |
| 98.00 | 21.15 | 25.05 | 23.10 | 11.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:06 PM EST |
| 99.00 | 22.10 | 25.30 | 23.70 | 25.89 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:06 PM EST |
| 100.00 | 23.55 | 26.20 | 24.88 | 23.25 | 0.00 | 0.00% | 0.25 | 0 | 30 | 2.36 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 101.00 | 24.10 | 28.05 | 26.08 | % | 0.26 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 102.00 | 25.10 | 29.15 | 27.13 | % | 0.27 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 103.00 | 26.10 | 30.15 | 28.13 | % | 0.27 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 104.00 | 27.30 | 31.15 | 29.23 | % | 0.28 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 105.00 | 28.20 | 32.00 | 30.10 | 29.52 | 0.00 | 0.00% | 0.29 | 0 | 127 | 3.04 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 110.00 | 33.70 | 37.05 | 35.38 | 36.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:06 PM EST |
| 115.00 | 38.10 | 42.15 | 40.13 | 39.22 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:06 PM EST |
| 120.00 | 43.10 | 47.15 | 45.13 | 44.22 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:06 PM EST |
| 125.00 | 48.10 | 51.45 | 49.78 | % | 0.40 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 130.00 | 53.10 | 57.15 | 55.13 | 35.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 4:00:06 PM EST |
| 135.00 | 58.10 | 62.15 | 60.13 | % | 0.45 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 140.00 | 63.10 | 67.15 | 65.13 | 49.77 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:06 PM EST |