Options Chain for ZSCALER INC COM (ZS) - $185.70 as of 8/18/2026 8:36:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 124.75 | 127.95 | 126.35 | 67.03 | 0.00 | 0.00% | 2.11 | 0 | 17 | 8.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/18/2026 3:59:51 PM EST |
| 65.00 | 119.75 | 122.95 | 121.35 | 60.81 | 0.00 | 0.00% | 1.87 | 0 | 33 | 7.47 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/18/2026 3:59:51 PM EST |
| 70.00 | 114.75 | 118.00 | 116.38 | 55.75 | 0.00 | 0.00% | 1.66 | 0 | 39 | 7.03 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/18/2026 3:59:51 PM EST |
| 75.00 | 109.75 | 113.00 | 111.38 | 50.31 | 0.00 | 0.00% | 1.49 | 0 | 21 | 6.59 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/18/2026 3:59:51 PM EST |
| 80.00 | 104.80 | 107.85 | 106.33 | 74.55 | 0.00 | 0.00% | 1.33 | 0 | 27 | 6.06 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:51 PM EST |
| 85.00 | 99.80 | 102.85 | 101.33 | 42.90 | 0.00 | 0.00% | 1.19 | 0 | 44 | 5.67 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/18/2026 3:59:51 PM EST |
| 90.00 | 94.80 | 98.00 | 96.40 | 85.09 | 0.00 | 0.00% | 1.07 | 0 | 62 | 5.42 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:51 PM EST |
| 95.00 | 89.80 | 92.90 | 91.35 | 36.44 | 0.00 | 0.00% | 0.96 | 0 | 30 | 5.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/18/2026 3:59:51 PM EST |
| 100.00 | 84.80 | 87.95 | 86.38 | 78.45 | 0.00 | 0.00% | 0.86 | 0 | 148 | 4.71 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:51 PM EST |
| 105.00 | 79.60 | 82.95 | 81.28 | 38.40 | 0.00 | 0.00% | 0.77 | 0 | 9 | 4.39 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/18/2026 3:59:51 PM EST |
| 110.00 | 74.45 | 77.95 | 76.20 | 76.14 | 0.00 | 0.00% | 0.69 | 0 | 197 | 4.09 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:51 PM EST |
| 115.00 | 69.50 | 72.95 | 71.23 | 70.20 | -0.96 | -1.35% | 0.62 | 8 | 43 | 3.83 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 120.00 | 64.80 | 68.00 | 66.40 | 62.50 | 0.00 | 0.00% | 0.55 | 0 | 65 | 3.55 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:51 PM EST |
| 125.00 | 59.85 | 63.00 | 61.43 | 62.80 | +5.30 | +9.22% | 0.49 | 1 | 273 | 3.28 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 129.00 | 55.60 | 58.95 | 57.28 | 47.23 | 0.00 | 0.00% | 0.44 | 0 | 9 | 3.08 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:51 PM EST |
| 130.00 | 54.80 | 57.45 | 56.13 | 56.65 | +0.15 | +0.27% | 0.43 | 11 | 1,207 | 2.77 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 131.00 | 53.45 | 56.95 | 55.20 | 31.80 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:51 PM EST |
| 132.00 | 52.50 | 55.95 | 54.23 | 52.85 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:51 PM EST |
| 133.00 | 51.85 | 54.95 | 53.40 | % | 0.40 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:51 PM EST | |||
| 134.00 | 51.00 | 53.90 | 52.45 | 51.42 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:51 PM EST |
| 135.00 | 49.80 | 52.95 | 51.38 | 53.96 | +3.49 | +6.92% | 0.38 | 10 | 393 | 2.79 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 136.00 | 48.55 | 51.95 | 50.25 | % | 0.37 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:51 PM EST | |||
| 137.00 | 47.20 | 50.95 | 49.08 | 14.35 | 0.00 | 0.00% | 0.36 | 0 | 10 | 2.68 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 3:59:51 PM EST |
| 138.00 | 46.85 | 49.95 | 48.40 | 23.96 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:51 PM EST |
| 139.00 | 45.55 | 48.95 | 47.25 | 14.49 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 3:59:51 PM EST |
| 140.00 | 44.80 | 47.95 | 46.38 | 47.45 | +1.45 | +3.16% | 0.33 | 3 | 976 | 2.55 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 141.00 | 43.95 | 46.95 | 45.45 | 31.43 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.50 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:51 PM EST |
| 142.00 | 42.50 | 45.95 | 44.23 | 43.08 | 0.00 | 0.00% | 0.31 | 0 | 11 | 2.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:51 PM EST |
| 143.00 | 41.60 | 44.95 | 43.28 | 10.42 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.40 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 3:59:51 PM EST |
| 144.00 | 40.50 | 43.95 | 42.23 | 39.38 | 0.00 | 0.00% | 0.29 | 0 | 25 | 2.36 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:51 PM EST |
| 145.00 | 39.30 | 43.05 | 41.18 | 42.33 | +2.53 | +6.36% | 0.28 | 1 | 652 | 2.31 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 146.00 | 38.25 | 41.95 | 40.10 | 39.36 | 0.00 | 0.00% | 0.27 | 0 | 24 | 2.24 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:51 PM EST |
| 147.00 | 37.65 | 40.95 | 39.30 | 31.68 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.21 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:51 PM EST |
| 148.00 | 36.55 | 39.95 | 38.25 | 18.05 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.16 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:51 PM EST |
| 149.00 | 35.60 | 38.95 | 37.28 | 28.07 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:51 PM EST |
| 150.00 | 34.95 | 38.10 | 36.53 | 37.11 | +1.31 | +3.66% | 0.24 | 6 | 788 | 2.09 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 152.50 | 31.75 | 35.60 | 33.68 | 33.08 | 0.00 | 0.00% | 0.22 | 0 | 71 | 1.97 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:51 PM EST |
| 155.00 | 30.40 | 33.05 | 31.73 | 32.95 | +2.50 | +8.21% | 0.20 | 4 | 1,051 | 1.84 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 157.50 | 27.35 | 30.50 | 28.93 | 28.17 | 0.00 | 0.00% | 0.18 | 0 | 123 | 1.71 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:51 PM EST |
| 160.00 | 25.50 | 27.45 | 26.48 | 27.00 | +0.70 | +2.67% | 0.17 | 13 | 2,588 | 1.43 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 162.50 | 22.35 | 25.50 | 23.93 | 22.18 | 0.00 | 0.00% | 0.15 | 0 | 182 | 1.49 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/18/2026 3:59:51 PM EST |
| 165.00 | 19.85 | 23.05 | 21.45 | 22.55 | +1.35 | +6.37% | 0.13 | 26 | 2,490 | 1.40 | 0.99 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 167.50 | 17.35 | 20.70 | 19.03 | 20.41 | +2.73 | +15.45% | 0.11 | 6 | 202 | 1.30 | 0.97 | 0.01 | -0.10 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 170.00 | 14.45 | 18.15 | 16.30 | 17.50 | +2.80 | +19.05% | 0.10 | 14 | 1,270 | 1.20 | 0.94 | 0.01 | -0.18 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 172.50 | 12.60 | 15.25 | 13.93 | 16.45 | +2.57 | +18.52% | 0.08 | 1 | 76 | 0.96 | 0.92 | 0.01 | -0.24 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 175.00 | 10.30 | 13.05 | 11.68 | 12.97 | +2.33 | +21.90% | 0.07 | 25 | 1,466 | 0.90 | 0.87 | 0.02 | -0.32 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 177.50 | 8.40 | 10.95 | 9.68 | 10.50 | +1.03 | +10.88% | 0.05 | 22 | 177 | 0.86 | 0.82 | 0.03 | -0.41 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 180.00 | 6.75 | 8.30 | 7.53 | 7.54 | +0.21 | +2.87% | 0.04 | 23 | 1,262 | 0.54 | 0.74 | 0.03 | -0.50 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 182.50 | 5.00 | 6.65 | 5.83 | 7.10 | +0.70 | +10.94% | 0.03 | 3 | 286 | 0.59 | 0.65 | 0.04 | -0.58 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 185.00 | 4.00 | 4.50 | 4.25 | 4.46 | -0.14 | -3.05% | 0.02 | 93 | 414 | 0.58 | 0.55 | 0.04 | -0.62 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 187.50 | 2.56 | 3.85 | 3.21 | 3.20 | -0.13 | -3.91% | 0.02 | 59 | 129 | 0.59 | 0.44 | 0.04 | -0.63 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 190.00 | 2.07 | 2.85 | 2.46 | 3.05 | +0.55 | +22.00% | 0.01 | 167 | 1,173 | 0.61 | 0.35 | 0.04 | -0.59 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 192.50 | 1.00 | 2.00 | 1.50 | 2.17 | -0.13 | -5.66% | 0.01 | 41 | 52 | 0.57 | 0.26 | 0.03 | -0.52 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 195.00 | 0.94 | 1.14 | 1.04 | 1.20 | 0.00 | 0.00% | 0.01 | 63 | 1,324 | 0.57 | 0.19 | 0.03 | -0.44 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 197.50 | 0.32 | 1.00 | 0.66 | 0.95 | -0.19 | -16.67% | 0.00 | 184 | 303 | 0.58 | 0.13 | 0.02 | -0.34 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 200.00 | 0.27 | 0.75 | 0.51 | 0.61 | -0.04 | -6.16% | 0.00 | 343 | 3,087 | 0.62 | 0.08 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 202.50 | 0.14 | 0.40 | 0.27 | 0.38 | -0.20 | -34.49% | 0.00 | 13 | 24 | 0.60 | 0.05 | 0.01 | -0.18 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 205.00 | 0.07 | 0.30 | 0.19 | 0.26 | -0.08 | -23.53% | 0.00 | 58 | 281 | 0.60 | 0.03 | 0.01 | -0.12 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 207.50 | 0.00 | 0.62 | 0.31 | 0.19 | -0.05 | -20.84% | 0.00 | 1 | 2 | 0.88 | 0.02 | 0.00 | -0.07 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 210.00 | 0.02 | 0.10 | 0.06 | 0.08 | -0.07 | -46.67% | 0.00 | 435 | 735 | 0.61 | 0.01 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 215.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 3:59:51 PM EST |
| 220.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 18 | 1,386 | 0.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 777 | 0.95 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 331 | 1.31 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.24 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 519 | 1.49 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/18/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 2.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.99 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/18/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.95 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/18/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 1.06 | 0.53 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.49 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/18/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.61 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 410 | 2.20 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 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 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/18/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/18/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/18/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 597 | 3.08 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 883 | 3.10 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 555 | 2.88 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 446 | 2.67 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 794 | 2.16 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 144 | 1,788 | 1.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.56 | 0.28 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 1,994 | 2.73 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.02 | -66.67% | 0.00 | 28 | 1,225 | 2.42 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 129.00 | 0.00 | 0.48 | 0.24 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.28 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 0.53 | 0.27 | 0.01 | -0.17 | -94.45% | 0.00 | 1 | 1,566 | 2.28 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 131.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.07 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:51 PM EST |
| 132.00 | 0.00 | 0.61 | 0.31 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.26 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:51 PM EST |
| 133.00 | 0.00 | 0.61 | 0.31 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:51 PM EST |
| 134.00 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.17 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:51 PM EST |
| 135.00 | 0.01 | 0.12 | 0.07 | 0.03 | +0.01 | +50.00% | 0.00 | 69 | 1,261 | 1.43 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 136.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.08 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:51 PM EST |
| 137.00 | 0.00 | 0.81 | 0.41 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 196 | 2.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:51 PM EST |
| 138.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:51 PM EST |
| 139.00 | 0.00 | 0.61 | 0.31 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.97 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:51 PM EST |
| 140.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 22 | 2,416 | 1.21 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 141.00 | 0.00 | 0.42 | 0.21 | 0.11 | -0.12 | -52.18% | 0.00 | 1 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 142.00 | 0.00 | 0.41 | 0.21 | 0.02 | -0.07 | -77.78% | 0.00 | 11 | 117 | 1.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 143.00 | 0.00 | 0.41 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.67 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:51 PM EST |
| 144.00 | 0.00 | 0.43 | 0.22 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 0.61 | 0.31 | 0.16 | +0.09 | +128.58% | 0.00 | 1 | 629 | 1.73 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 146.00 | 0.00 | 0.42 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:51 PM EST |
| 147.00 | 0.00 | 0.62 | 0.31 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.66 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:51 PM EST |
| 148.00 | 0.00 | 0.62 | 0.31 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:51 PM EST |
| 149.00 | 0.00 | 0.62 | 0.31 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 0.53 | 0.27 | 0.07 | +0.04 | +133.34% | 0.00 | 6 | 1,370 | 1.49 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 152.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.32 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:51 PM EST |
| 155.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 20 | 552 | 0.84 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 157.50 | 0.00 | 0.32 | 0.16 | 0.12 | +0.04 | +50.00% | 0.00 | 33 | 185 | 1.09 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 160.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 13 | 1,079 | 0.68 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 162.50 | 0.00 | 0.45 | 0.23 | 0.02 | -0.17 | -89.48% | 0.00 | 55 | 243 | 0.99 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 165.00 | 0.01 | 0.52 | 0.27 | 0.07 | -0.08 | -53.34% | 0.00 | 5 | 1,364 | 0.71 | -0.01 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 167.50 | 0.01 | 0.48 | 0.25 | 0.08 | -0.14 | -63.64% | 0.00 | 7 | 62 | 0.63 | -0.03 | 0.01 | -0.10 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 170.00 | 0.01 | 0.40 | 0.21 | 0.23 | -0.16 | -41.03% | 0.00 | 55 | 701 | 0.54 | -0.06 | 0.01 | -0.18 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 172.50 | 0.07 | 0.73 | 0.40 | 0.36 | -0.32 | -47.06% | 0.00 | 17 | 156 | 0.57 | -0.08 | 0.01 | -0.24 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 175.00 | 0.13 | 1.08 | 0.61 | 0.47 | -0.61 | -56.49% | 0.00 | 33 | 309 | 0.55 | -0.13 | 0.02 | -0.32 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 177.50 | 0.44 | 1.51 | 0.98 | 0.80 | -0.98 | -55.06% | 0.01 | 18 | 285 | 0.56 | -0.18 | 0.03 | -0.41 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 180.00 | 1.00 | 1.99 | 1.50 | 1.50 | -1.09 | -42.09% | 0.01 | 122 | 360 | 0.56 | -0.26 | 0.03 | -0.50 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 182.50 | 1.70 | 2.97 | 2.34 | 2.35 | -0.32 | -11.99% | 0.01 | 23 | 220 | 0.57 | -0.35 | 0.04 | -0.58 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 185.00 | 2.68 | 4.10 | 3.39 | 3.45 | -1.00 | -22.48% | 0.02 | 120 | 304 | 0.56 | -0.45 | 0.04 | -0.62 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 187.50 | 3.90 | 5.50 | 4.70 | 4.34 | -1.16 | -21.10% | 0.03 | 30 | 56 | 0.56 | -0.56 | 0.04 | -0.63 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 190.00 | 5.35 | 7.15 | 6.25 | 5.60 | +0.60 | +12.00% | 0.03 | 6 | 152 | 0.55 | -0.65 | 0.04 | -0.59 | 8/18/2026 | 8/18/2026 3:59:51 PM EST |
| 192.50 | 7.00 | 9.10 | 8.05 | 8.60 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.53 | -0.74 | 0.03 | -0.52 | 8/13/2026 | 8/18/2026 3:59:51 PM EST |
| 195.00 | 8.90 | 11.25 | 10.08 | 10.55 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.86 | -0.81 | 0.03 | -0.44 | 8/17/2026 | 8/18/2026 3:59:51 PM EST |
| 197.50 | 10.85 | 13.60 | 12.23 | % | 0.06 | 0 | 0 | 0.91 | -0.87 | 0.02 | -0.34 | 8/18/2026 3:59:51 PM EST | |||
| 200.00 | 13.10 | 15.75 | 14.43 | 31.82 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.94 | -0.92 | 0.02 | -0.25 | 8/7/2026 | 8/18/2026 3:59:51 PM EST |
| 202.50 | 14.75 | 18.35 | 16.55 | % | 0.08 | 0 | 0 | 1.06 | -0.95 | 0.01 | -0.18 | 8/18/2026 3:59:51 PM EST | |||
| 205.00 | 17.20 | 20.85 | 19.03 | % | 0.09 | 0 | 0 | 1.15 | -0.97 | 0.01 | -0.12 | 8/18/2026 3:59:51 PM EST | |||
| 207.50 | 19.55 | 23.25 | 21.40 | % | 0.10 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.07 | 8/18/2026 3:59:51 PM EST | |||
| 210.00 | 22.10 | 25.30 | 23.70 | 65.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.04 | 7/14/2026 | 8/18/2026 3:59:51 PM EST |
| 215.00 | 27.00 | 30.70 | 28.85 | % | 0.13 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 8/18/2026 3:59:51 PM EST | |||
| 220.00 | 32.00 | 35.25 | 33.63 | 78.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/18/2026 3:59:51 PM EST |
| 230.00 | 42.00 | 45.25 | 43.63 | 44.78 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:51 PM EST |
| 240.00 | 52.00 | 55.25 | 53.63 | 69.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 8/18/2026 3:59:51 PM EST |
| 250.00 | 62.00 | 65.35 | 63.68 | 102.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/18/2026 3:59:51 PM EST |
| 260.00 | 72.00 | 75.65 | 73.83 | % | 0.28 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:51 PM EST | |||
| 270.00 | 82.00 | 85.70 | 83.85 | 120.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/18/2026 3:59:51 PM EST |
| 280.00 | 92.00 | 95.70 | 93.85 | % | 0.34 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:51 PM EST | |||
| 290.00 | 102.00 | 105.90 | 103.95 | % | 0.36 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:51 PM EST | |||
| 300.00 | 112.00 | 115.70 | 113.85 | % | 0.38 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:51 PM EST | |||
| 310.00 | 122.00 | 125.70 | 123.85 | % | 0.40 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:51 PM EST | |||
| 320.00 | 132.00 | 135.25 | 133.63 | 182.62 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 8/18/2026 3:59:51 PM EST |
| 330.00 | 142.00 | 145.55 | 143.78 | % | 0.44 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:51 PM EST | |||
| 340.00 | 152.00 | 155.70 | 153.85 | % | 0.45 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:51 PM EST | |||
| 350.00 | 162.05 | 165.25 | 163.65 | % | 0.47 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:51 PM EST |