Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $94.25 as of 6/16/2026 10:15:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 62.40 | 66.15 | 64.28 | 77.05 | 0.00 | 0.00% | 2.14 | 0 | 3 | 9.70 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/15/2026 3:59:35 PM EST |
| 32.50 | 60.20 | 63.70 | 61.95 | 74.95 | 0.00 | 0.00% | 1.91 | 0 | 1 | 9.14 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/15/2026 3:59:35 PM EST |
| 35.00 | 57.80 | 61.20 | 59.50 | 72.15 | 0.00 | 0.00% | 1.70 | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/15/2026 3:59:35 PM EST |
| 37.50 | 54.70 | 58.70 | 56.70 | % | 1.51 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:35 PM EST | |||
| 40.00 | 53.00 | 56.05 | 54.53 | 53.50 | 0.00 | 0.00% | 1.36 | 0 | 14 | 7.39 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:35 PM EST |
| 42.50 | 49.85 | 53.70 | 51.78 | % | 1.22 | 0 | 11 | 7.08 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:35 PM EST | |||
| 45.00 | 47.25 | 51.20 | 49.23 | 58.68 | 0.00 | 0.00% | 1.09 | 0 | 31 | 6.65 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/15/2026 3:59:35 PM EST |
| 47.50 | 44.80 | 48.70 | 46.75 | % | 0.98 | 0 | 17 | 6.25 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:35 PM EST | |||
| 50.00 | 42.45 | 46.20 | 44.33 | 59.15 | 0.00 | 0.00% | 0.89 | 0 | 5 | 5.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/15/2026 3:59:35 PM EST |
| 55.00 | 38.20 | 41.20 | 39.70 | 38.62 | 0.00 | 0.00% | 0.72 | 0 | 30 | 5.14 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 57.50 | 35.65 | 38.70 | 37.18 | 43.87 | 0.00 | 0.00% | 0.65 | 0 | 34 | 4.80 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 3:59:35 PM EST |
| 60.00 | 33.55 | 36.00 | 34.78 | 41.37 | 0.00 | 0.00% | 0.58 | 0 | 184 | 4.34 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 3:59:35 PM EST |
| 62.50 | 30.20 | 33.70 | 31.95 | 38.88 | 0.00 | 0.00% | 0.51 | 0 | 17 | 4.17 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 3:59:35 PM EST |
| 65.00 | 27.85 | 30.40 | 29.13 | 40.10 | 0.00 | 0.00% | 0.45 | 0 | 82 | 3.32 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 3:59:35 PM EST |
| 67.50 | 25.65 | 28.50 | 27.08 | 33.89 | 0.00 | 0.00% | 0.40 | 0 | 40 | 3.45 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 3:59:35 PM EST |
| 70.00 | 23.40 | 26.25 | 24.83 | 25.45 | 0.00 | 0.00% | 0.35 | 0 | 127 | 3.32 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 72.50 | 20.75 | 23.60 | 22.18 | 36.25 | 0.00 | 0.00% | 0.31 | 0 | 233 | 2.96 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 3:59:35 PM EST |
| 75.00 | 17.95 | 21.25 | 19.60 | 20.29 | 0.00 | 0.00% | 0.26 | 0 | 391 | 2.76 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 77.50 | 15.95 | 18.55 | 17.25 | 19.10 | 0.00 | 0.00% | 0.22 | 0 | 6,552 | 2.40 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 3:59:35 PM EST |
| 80.00 | 12.95 | 16.25 | 14.60 | 15.32 | 0.00 | 0.00% | 0.18 | 0 | 206 | 2.23 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 82.50 | 10.90 | 13.75 | 12.33 | 10.25 | 0.00 | 0.00% | 0.15 | 0 | 6,980 | 1.96 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:35 PM EST |
| 83.00 | 10.10 | 13.10 | 11.60 | % | 0.14 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:35 PM EST | |||
| 84.00 | 9.25 | 11.30 | 10.28 | 11.46 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.40 | 0.99 | 0.01 | -0.01 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 85.00 | 8.40 | 10.15 | 9.28 | 9.45 | 0.00 | 0.00% | 0.11 | 0 | 1,631 | 1.23 | 0.98 | 0.01 | -0.04 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 86.00 | 7.50 | 10.15 | 8.83 | % | 0.10 | 0 | 0 | 1.55 | 0.97 | 0.01 | -0.05 | 6/15/2026 3:59:35 PM EST | |||
| 87.00 | 6.25 | 9.35 | 7.80 | 8.44 | 0.00 | 0.00% | 0.09 | 0 | 39 | 1.51 | 0.95 | 0.02 | -0.08 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 87.50 | 6.25 | 8.00 | 7.13 | 7.72 | 0.00 | 0.00% | 0.08 | 0 | 548 | 1.14 | 0.94 | 0.03 | -0.09 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 88.00 | 5.50 | 7.60 | 6.55 | 6.96 | 0.00 | 0.00% | 0.07 | 0 | 32 | 1.13 | 0.93 | 0.03 | -0.10 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 89.00 | 4.60 | 7.30 | 5.95 | 4.61 | 0.00 | 0.00% | 0.07 | 0 | 79 | 1.27 | 0.89 | 0.04 | -0.14 | 6/11/2026 | 6/15/2026 3:59:35 PM EST |
| 90.00 | 3.85 | 5.30 | 4.58 | 4.58 | 0.00 | 0.00% | 0.05 | 0 | 2,515 | 0.81 | 0.84 | 0.06 | -0.17 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 91.00 | 3.45 | 3.95 | 3.70 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.45 | 0.78 | 0.07 | -0.21 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 92.00 | 2.77 | 3.25 | 3.01 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.50 | 0.71 | 0.08 | -0.25 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 92.50 | 2.45 | 2.96 | 2.71 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 1,556 | 0.50 | 0.66 | 0.09 | -0.26 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 93.00 | 2.17 | 2.51 | 2.34 | 2.49 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.48 | 0.62 | 0.09 | -0.27 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 94.00 | 1.66 | 1.98 | 1.82 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.50 | 0.53 | 0.09 | -0.29 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 95.00 | 1.30 | 1.54 | 1.42 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 2,988 | 0.52 | 0.44 | 0.09 | -0.28 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 96.00 | 0.84 | 1.08 | 0.96 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.49 | 0.35 | 0.09 | -0.27 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 97.00 | 0.58 | 0.82 | 0.70 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 796 | 0.51 | 0.27 | 0.08 | -0.24 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 97.50 | 0.46 | 0.68 | 0.57 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 814 | 0.50 | 0.24 | 0.07 | -0.22 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 98.00 | 0.37 | 0.68 | 0.53 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 1,044 | 0.50 | 0.20 | 0.06 | -0.20 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 99.00 | 0.32 | 0.45 | 0.39 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.54 | 0.15 | 0.05 | -0.17 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 100.00 | 0.23 | 0.31 | 0.27 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6,788 | 0.55 | 0.10 | 0.04 | -0.13 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 101.00 | 0.08 | 0.23 | 0.16 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.53 | 0.07 | 0.03 | -0.10 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 102.00 | 0.12 | 0.17 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.58 | 0.05 | 0.02 | -0.07 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 103.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.73 | 0.03 | 0.01 | -0.05 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 104.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.70 | 0.02 | 0.01 | -0.03 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 105.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7,088 | 0.73 | 0.01 | 0.01 | -0.02 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 106.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.91 | 0.01 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 107.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.98 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:35 PM EST |
| 108.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.99 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 109.00 | 0.00 | 0.78 | 0.39 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.39 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:35 PM EST |
| 110.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,153 | 0.80 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 111.00 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.83 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:35 PM EST |
| 112.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,141 | 1.19 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:35 PM EST |
| 113.00 | 0.00 | 0.77 | 0.39 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.61 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:35 PM EST |
| 114.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.87 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 3:59:35 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,663 | 1.02 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 116.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:35 PM EST |
| 120.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,478 | 1.06 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,822 | 1.14 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:35 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,595 | 1.28 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:35 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 2.18 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 3:59:35 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,581 | 2.29 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 3:59:35 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.52 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 3:59:35 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.68 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 3:59:35 PM EST |
| 155.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 475 | 2.89 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 3:59:35 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.34 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:35 PM EST |
| 165.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 576 | 2.63 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 3:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,582 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 35.00 | 0.00 | 1.47 | 0.74 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/15/2026 3:59:35 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:35 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/15/2026 3:59:35 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 3:59:35 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/15/2026 3:59:35 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 361 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 3:59:35 PM EST |
| 50.00 | 0.00 | 1.70 | 0.85 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 488 | 5.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/15/2026 3:59:35 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 617 | 5.22 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/15/2026 3:59:35 PM EST |
| 57.50 | 0.00 | 2.12 | 1.06 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 406 | 4.87 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/15/2026 3:59:35 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,602 | 3.13 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 3:59:35 PM EST |
| 62.50 | 0.00 | 1.60 | 0.80 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,001 | 3.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/15/2026 3:59:35 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,046 | 1.62 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:35 PM EST |
| 67.50 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,312 | 2.57 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 3:59:35 PM EST |
| 70.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,915 | 1.77 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:35 PM EST |
| 72.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,336 | 1.09 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,221 | 1.54 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 77.50 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,017 | 2.02 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:35 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,829 | 0.90 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 82.50 | 0.01 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 705 | 0.75 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 83.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 84.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.76 | -0.01 | 0.01 | -0.01 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 85.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,403 | 0.56 | -0.02 | 0.01 | -0.04 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 86.00 | 0.06 | 0.22 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.64 | -0.03 | 0.01 | -0.05 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 87.00 | 0.04 | 0.11 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.51 | -0.05 | 0.02 | -0.08 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 87.50 | 0.08 | 0.15 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.53 | -0.06 | 0.03 | -0.09 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 88.00 | 0.11 | 0.18 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,077 | 0.53 | -0.07 | 0.03 | -0.10 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 89.00 | 0.17 | 0.28 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.51 | -0.11 | 0.04 | -0.14 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 90.00 | 0.28 | 0.50 | 0.39 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,338 | 0.52 | -0.16 | 0.06 | -0.17 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 91.00 | 0.51 | 0.71 | 0.61 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.53 | -0.22 | 0.07 | -0.21 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 92.00 | 0.64 | 0.99 | 0.82 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.51 | -0.29 | 0.08 | -0.25 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 92.50 | 0.79 | 1.13 | 0.96 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 725 | 0.50 | -0.34 | 0.09 | -0.26 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 93.00 | 0.96 | 1.25 | 1.11 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 452 | 0.49 | -0.38 | 0.09 | -0.27 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 94.00 | 1.38 | 1.83 | 1.61 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 180 | 0.51 | -0.47 | 0.09 | -0.29 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 95.00 | 1.89 | 2.39 | 2.14 | 2.18 | 0.00 | 0.00% | 0.02 | 0 | 1,375 | 0.51 | -0.56 | 0.09 | -0.28 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 96.00 | 2.47 | 3.10 | 2.79 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.51 | -0.65 | 0.09 | -0.27 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 97.00 | 3.10 | 3.90 | 3.50 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 1,016 | 0.52 | -0.73 | 0.08 | -0.24 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 97.50 | 3.45 | 4.30 | 3.88 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 741 | 0.50 | -0.76 | 0.07 | -0.22 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 98.00 | 3.85 | 4.75 | 4.30 | 3.39 | 0.00 | 0.00% | 0.04 | 0 | 159 | 0.48 | -0.80 | 0.06 | -0.20 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 99.00 | 3.80 | 6.25 | 5.03 | 4.87 | 0.00 | 0.00% | 0.05 | 0 | 1,388 | 0.94 | -0.85 | 0.05 | -0.17 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 100.00 | 4.95 | 6.15 | 5.55 | 5.57 | 0.00 | 0.00% | 0.06 | 0 | 1,265 | 0.61 | -0.90 | 0.04 | -0.13 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 101.00 | 5.05 | 8.15 | 6.60 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 613 | 1.08 | -0.93 | 0.03 | -0.10 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 102.00 | 6.70 | 8.95 | 7.83 | 5.53 | 0.00 | 0.00% | 0.08 | 0 | 63 | 1.08 | -0.95 | 0.02 | -0.07 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 103.00 | 7.70 | 10.05 | 8.88 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 88 | 1.20 | -0.97 | 0.01 | -0.05 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 104.00 | 8.15 | 10.95 | 9.55 | 8.28 | 0.00 | 0.00% | 0.09 | 0 | 178 | 1.23 | -0.98 | 0.01 | -0.03 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 105.00 | 9.65 | 11.70 | 10.68 | 10.47 | 0.00 | 0.00% | 0.10 | 0 | 276 | 1.19 | -0.99 | 0.01 | -0.02 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 106.00 | 10.30 | 12.55 | 11.43 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.19 | -0.99 | 0.00 | -0.01 | 6/8/2026 | 6/15/2026 3:59:35 PM EST |
| 107.00 | 11.30 | 13.55 | 12.43 | 13.74 | 0.00 | 0.00% | 0.12 | 0 | 49 | 1.25 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:35 PM EST |
| 108.00 | 11.90 | 14.95 | 13.43 | 12.50 | 0.00 | 0.00% | 0.12 | 0 | 242 | 1.50 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 109.00 | 13.65 | 15.75 | 14.70 | 16.70 | 0.00 | 0.00% | 0.13 | 0 | 52 | 1.47 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:35 PM EST |
| 110.00 | 14.10 | 16.75 | 15.43 | 17.72 | 0.00 | 0.00% | 0.14 | 0 | 172 | 1.53 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:35 PM EST |
| 111.00 | 14.85 | 18.20 | 16.53 | 19.54 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:35 PM EST |
| 112.00 | 16.65 | 19.20 | 17.93 | 7.48 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/15/2026 3:59:35 PM EST |
| 113.00 | 17.65 | 20.20 | 18.93 | 5.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 3:59:35 PM EST |
| 114.00 | 18.30 | 20.70 | 19.50 | % | 0.17 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:35 PM EST | |||
| 115.00 | 19.10 | 21.75 | 20.43 | 9.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 3:59:35 PM EST |
| 116.00 | 20.10 | 22.95 | 21.53 | % | 0.19 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:35 PM EST | |||
| 120.00 | 25.05 | 26.65 | 25.85 | 26.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:35 PM EST |
| 125.00 | 29.30 | 31.60 | 30.45 | 13.94 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 3:59:35 PM EST |
| 130.00 | 34.65 | 36.75 | 35.70 | 35.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 3:59:35 PM EST |
| 135.00 | 39.30 | 41.75 | 40.53 | 22.58 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 3:59:35 PM EST |
| 140.00 | 44.10 | 46.80 | 45.45 | % | 0.32 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:35 PM EST | |||
| 145.00 | 49.30 | 51.55 | 50.43 | % | 0.35 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:35 PM EST | |||
| 150.00 | 54.10 | 56.80 | 55.45 | % | 0.37 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:35 PM EST | |||
| 155.00 | 59.30 | 61.60 | 60.45 | % | 0.39 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:35 PM EST | |||
| 160.00 | 64.10 | 66.75 | 65.43 | % | 0.41 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:35 PM EST | |||
| 165.00 | 69.30 | 71.60 | 70.45 | % | 0.43 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:35 PM EST |