Options Chain for ZSCALER INC COM (ZS) - $133.16 as of 3/27/2026 11:34:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 61.70 | 65.00 | 63.35 | % | 0.91 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:43 PM EST | |||
| 75.00 | 56.85 | 59.90 | 58.38 | % | 0.78 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:43 PM EST | |||
| 80.00 | 51.80 | 54.90 | 53.35 | % | 0.67 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:43 PM EST | |||
| 85.00 | 46.70 | 49.90 | 48.30 | 85.40 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/27/2026 3:59:43 PM EST |
| 90.00 | 41.85 | 44.90 | 43.38 | 80.40 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.37 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/27/2026 3:59:43 PM EST |
| 95.00 | 36.85 | 40.05 | 38.45 | 76.61 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/27/2026 3:59:43 PM EST |
| 100.00 | 31.95 | 35.10 | 33.53 | 51.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.93 | 1.00 | 0.00 | -0.02 | 3/2/2026 | 3/27/2026 3:59:43 PM EST |
| 105.00 | 27.00 | 30.15 | 28.58 | % | 0.27 | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.05 | 3/27/2026 3:59:43 PM EST | |||
| 110.00 | 22.30 | 24.95 | 23.63 | % | 0.21 | 0 | 0 | 1.40 | 0.96 | 0.01 | -0.10 | 3/27/2026 3:59:43 PM EST | |||
| 115.00 | 17.30 | 20.40 | 18.85 | 28.33 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.27 | 0.93 | 0.01 | -0.16 | 3/24/2026 | 3/27/2026 3:59:43 PM EST |
| 116.00 | 16.15 | 19.50 | 17.83 | % | 0.15 | 0 | 0 | 1.25 | 0.92 | 0.01 | -0.18 | 3/27/2026 3:59:43 PM EST | |||
| 117.00 | 15.60 | 17.90 | 16.75 | % | 0.14 | 0 | 0 | 1.06 | 0.91 | 0.01 | -0.19 | 3/27/2026 3:59:43 PM EST | |||
| 118.00 | 14.90 | 17.10 | 16.00 | % | 0.14 | 0 | 0 | 1.06 | 0.90 | 0.01 | -0.21 | 3/27/2026 3:59:43 PM EST | |||
| 119.00 | 13.75 | 16.30 | 15.03 | % | 0.13 | 0 | 0 | 1.06 | 0.89 | 0.01 | -0.22 | 3/27/2026 3:59:43 PM EST | |||
| 120.00 | 12.85 | 14.65 | 13.75 | 11.50 | -23.80 | -67.43% | 0.11 | 7 | 1 | 0.86 | 0.87 | 0.02 | -0.24 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 121.00 | 12.35 | 14.60 | 13.48 | % | 0.11 | 0 | 0 | 1.02 | 0.85 | 0.02 | -0.25 | 3/27/2026 3:59:43 PM EST | |||
| 122.00 | 11.25 | 13.75 | 12.50 | % | 0.10 | 0 | 0 | 1.00 | 0.84 | 0.02 | -0.27 | 3/27/2026 3:59:43 PM EST | |||
| 123.00 | 10.25 | 12.00 | 11.13 | % | 0.09 | 0 | 0 | 0.80 | 0.82 | 0.02 | -0.28 | 3/27/2026 3:59:43 PM EST | |||
| 124.00 | 9.80 | 12.20 | 11.00 | 10.62 | % | 0.09 | 4 | 0 | 0.74 | 0.80 | 0.02 | -0.30 | 3/27/2026 | 3/27/2026 3:59:43 PM EST | |
| 125.00 | 9.35 | 11.10 | 10.23 | 10.00 | % | 0.08 | 13 | 0 | 0.76 | 0.77 | 0.02 | -0.31 | 3/27/2026 | 3/27/2026 3:59:43 PM EST | |
| 126.00 | 8.65 | 9.35 | 9.00 | 8.05 | % | 0.07 | 4 | 0 | 0.67 | 0.75 | 0.03 | -0.33 | 3/27/2026 | 3/27/2026 3:59:43 PM EST | |
| 127.00 | 7.50 | 8.65 | 8.08 | % | 0.06 | 0 | 0 | 0.63 | 0.72 | 0.03 | -0.34 | 3/27/2026 3:59:43 PM EST | |||
| 128.00 | 7.25 | 8.05 | 7.65 | % | 0.06 | 0 | 0 | 0.68 | 0.69 | 0.03 | -0.35 | 3/27/2026 3:59:43 PM EST | |||
| 129.00 | 6.70 | 7.15 | 6.93 | 7.10 | % | 0.05 | 11 | 0 | 0.66 | 0.66 | 0.03 | -0.36 | 3/27/2026 | 3/27/2026 3:59:43 PM EST | |
| 130.00 | 6.00 | 6.65 | 6.33 | 6.50 | -14.17 | -68.56% | 0.05 | 84 | 2 | 0.67 | 0.63 | 0.03 | -0.36 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 131.00 | 5.25 | 5.90 | 5.58 | 5.20 | % | 0.04 | 28 | 0 | 0.66 | 0.60 | 0.03 | -0.37 | 3/27/2026 | 3/27/2026 3:59:43 PM EST | |
| 132.00 | 4.85 | 5.30 | 5.08 | 5.32 | -5.13 | -49.10% | 0.04 | 8 | 1 | 0.65 | 0.56 | 0.04 | -0.37 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 133.00 | 4.25 | 4.75 | 4.50 | % | 0.03 | 0 | 0 | 0.64 | 0.53 | 0.04 | -0.37 | 3/27/2026 3:59:43 PM EST | |||
| 134.00 | 3.75 | 4.25 | 4.00 | 4.35 | % | 0.03 | 66 | 0 | 0.64 | 0.49 | 0.04 | -0.36 | 3/27/2026 | 3/27/2026 3:59:43 PM EST | |
| 135.00 | 3.30 | 3.75 | 3.53 | 3.60 | -5.95 | -62.31% | 0.03 | 418 | 21 | 0.63 | 0.45 | 0.04 | -0.35 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 136.00 | 2.84 | 3.30 | 3.07 | 3.17 | % | 0.02 | 21 | 0 | 0.63 | 0.41 | 0.04 | -0.35 | 3/27/2026 | 3/27/2026 3:59:43 PM EST | |
| 137.00 | 2.43 | 2.85 | 2.64 | 2.73 | -4.12 | -60.15% | 0.02 | 8 | 1 | 0.62 | 0.38 | 0.04 | -0.33 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 138.00 | 2.14 | 2.47 | 2.31 | 2.44 | % | 0.02 | 8 | 0 | 0.61 | 0.34 | 0.04 | -0.32 | 3/27/2026 | 3/27/2026 3:59:43 PM EST | |
| 139.00 | 1.84 | 2.05 | 1.95 | 2.06 | -5.74 | -73.59% | 0.01 | 36 | 0 | 0.60 | 0.31 | 0.03 | -0.31 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 140.00 | 1.58 | 1.84 | 1.71 | 1.79 | -3.31 | -64.91% | 0.01 | 126 | 71 | 0.61 | 0.27 | 0.03 | -0.29 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 141.00 | 1.20 | 1.60 | 1.40 | 1.49 | -3.09 | -67.47% | 0.01 | 211 | 5 | 0.61 | 0.24 | 0.03 | -0.27 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 142.00 | 1.10 | 1.34 | 1.22 | 1.35 | -3.25 | -70.66% | 0.01 | 16 | 17 | 0.61 | 0.22 | 0.03 | -0.26 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 143.00 | 0.95 | 1.16 | 1.06 | 1.06 | -2.49 | -70.15% | 0.01 | 51 | 57 | 0.61 | 0.19 | 0.03 | -0.24 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 144.00 | 0.80 | 1.00 | 0.90 | 0.92 | -4.15 | -81.86% | 0.01 | 8 | 24 | 0.61 | 0.17 | 0.02 | -0.22 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 145.00 | 0.66 | 0.85 | 0.76 | 0.76 | -1.87 | -71.11% | 0.01 | 130 | 120 | 0.60 | 0.15 | 0.02 | -0.21 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 146.00 | 0.55 | 0.72 | 0.64 | 0.63 | -1.68 | -72.73% | 0.00 | 6 | 33 | 0.60 | 0.13 | 0.02 | -0.19 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 147.00 | 0.46 | 0.62 | 0.54 | 0.56 | -1.43 | -71.86% | 0.00 | 760 | 16 | 0.61 | 0.12 | 0.02 | -0.18 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 148.00 | 0.38 | 0.53 | 0.46 | 0.46 | -1.24 | -72.95% | 0.00 | 24 | 40 | 0.61 | 0.10 | 0.02 | -0.16 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 149.00 | 0.32 | 0.60 | 0.46 | 0.43 | -1.13 | -72.44% | 0.00 | 12 | 6 | 0.61 | 0.09 | 0.02 | -0.15 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 150.00 | 0.26 | 0.58 | 0.42 | 0.32 | -1.00 | -75.76% | 0.00 | 33 | 224 | 0.65 | 0.08 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 152.50 | 0.14 | 0.51 | 0.33 | 0.37 | -0.48 | -56.48% | 0.00 | 18 | 67 | 0.67 | 0.06 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 155.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.41 | -67.22% | 0.00 | 535 | 179 | 0.67 | 0.04 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 157.50 | 0.00 | 0.31 | 0.16 | 0.12 | -0.27 | -69.24% | 0.00 | 23 | 54 | 0.81 | 0.02 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 45 | 186 | 0.79 | 0.02 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 162.50 | 0.00 | 0.25 | 0.13 | 0.07 | -0.20 | -74.08% | 0.00 | 14 | 47 | 0.87 | 0.01 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 165.00 | 0.00 | 0.59 | 0.30 | 0.24 | +0.11 | +84.62% | 0.00 | 13 | 121 | 1.10 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 167.50 | 0.00 | 1.38 | 0.69 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.42 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 3:59:43 PM EST |
| 170.00 | 0.02 | 0.43 | 0.23 | 0.20 | +0.14 | +233.34% | 0.00 | 39 | 420 | 0.93 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 172.50 | 0.00 | 0.03 | 0.02 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 135 | 0.80 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.30 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:43 PM EST |
| 177.50 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:43 PM EST | |||
| 180.00 | 0.00 | 0.79 | 0.40 | 0.10 | -0.17 | -62.97% | 0.00 | 2 | 141 | 1.51 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 182.50 | 0.00 | 1.57 | 0.79 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:43 PM EST |
| 185.00 | 0.00 | 0.38 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:43 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:43 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:43 PM EST |
| 200.00 | 0.00 | 1.38 | 0.69 | 0.62 | +0.57 | +1,140.00% | 0.00 | 2 | 249 | 2.14 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 205.00 | 0.00 | 0.14 | 0.07 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.50 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 3:59:43 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/27/2026 3:59:43 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:43 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.76 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/27/2026 3:59:43 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/27/2026 3:59:43 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:43 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:43 PM EST | |||
| 240.00 | 0.00 | 1.95 | 0.98 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/27/2026 3:59:43 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:43 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:43 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:43 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.38 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/27/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:43 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:43 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:43 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/27/2026 3:59:43 PM EST |
| 90.00 | 0.00 | 0.84 | 0.42 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 14 | 2.05 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 95.00 | 0.00 | 0.74 | 0.37 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.77 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/27/2026 3:59:43 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 17 | 1.19 | 0.00 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 105.00 | 0.00 | 0.16 | 0.08 | 0.16 | -0.39 | -70.91% | 0.00 | 12 | 22 | 0.98 | -0.01 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 110.00 | 0.02 | 0.50 | 0.26 | 0.24 | -0.12 | -33.34% | 0.00 | 9 | 10 | 0.81 | -0.04 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 115.00 | 0.34 | 0.64 | 0.49 | 0.38 | +0.21 | +123.53% | 0.00 | 70 | 23 | 0.78 | -0.07 | 0.01 | -0.16 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 116.00 | 0.20 | 0.72 | 0.46 | 0.53 | +0.25 | +89.29% | 0.00 | 772 | 19 | 0.76 | -0.08 | 0.01 | -0.18 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 117.00 | 0.25 | 0.97 | 0.61 | 0.51 | +0.30 | +142.86% | 0.01 | 12 | 14 | 0.78 | -0.09 | 0.01 | -0.19 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 118.00 | 0.32 | 0.89 | 0.61 | 0.58 | +0.29 | +100.00% | 0.01 | 29 | 27 | 0.74 | -0.10 | 0.01 | -0.21 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 119.00 | 0.58 | 1.06 | 0.82 | 0.70 | +0.36 | +105.89% | 0.01 | 3 | 14 | 0.78 | -0.11 | 0.01 | -0.22 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 120.00 | 0.72 | 1.05 | 0.89 | 0.79 | +0.54 | +216.00% | 0.01 | 36 | 36 | 0.73 | -0.13 | 0.02 | -0.24 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 121.00 | 0.57 | 1.32 | 0.95 | 0.90 | +0.43 | +91.49% | 0.01 | 50 | 1 | 0.73 | -0.15 | 0.02 | -0.25 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 122.00 | 0.94 | 1.18 | 1.06 | 1.26 | +0.92 | +270.59% | 0.01 | 2 | 5 | 0.71 | -0.16 | 0.02 | -0.27 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 123.00 | 1.08 | 1.27 | 1.18 | 1.17 | % | 0.01 | 362 | 0 | 0.70 | -0.18 | 0.02 | -0.28 | 3/27/2026 | 3/27/2026 3:59:43 PM EST | |
| 124.00 | 1.23 | 1.47 | 1.35 | 1.36 | +0.51 | +60.00% | 0.01 | 28 | 3 | 0.69 | -0.20 | 0.02 | -0.30 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 125.00 | 1.46 | 1.67 | 1.57 | 1.55 | +0.93 | +150.00% | 0.01 | 142 | 189 | 0.69 | -0.23 | 0.02 | -0.31 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 126.00 | 1.65 | 1.89 | 1.77 | 1.77 | +0.67 | +60.91% | 0.01 | 7 | 1 | 0.68 | -0.25 | 0.03 | -0.33 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 127.00 | 1.90 | 2.16 | 2.03 | 1.95 | +1.13 | +137.81% | 0.02 | 35 | 294 | 0.67 | -0.28 | 0.03 | -0.34 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 128.00 | 2.16 | 2.47 | 2.32 | 2.20 | +1.26 | +134.05% | 0.02 | 13 | 25 | 0.68 | -0.31 | 0.03 | -0.35 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 129.00 | 2.46 | 2.76 | 2.61 | 2.50 | +1.45 | +138.10% | 0.02 | 10 | 51 | 0.66 | -0.34 | 0.03 | -0.36 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 130.00 | 2.77 | 3.10 | 2.94 | 2.98 | +1.83 | +159.13% | 0.02 | 64 | 294 | 0.65 | -0.37 | 0.03 | -0.36 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 131.00 | 3.15 | 3.45 | 3.30 | 3.27 | +1.96 | +149.62% | 0.03 | 25 | 29 | 0.64 | -0.40 | 0.03 | -0.37 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 132.00 | 3.50 | 3.90 | 3.70 | 3.60 | +1.65 | +84.62% | 0.03 | 20 | 41 | 0.63 | -0.44 | 0.04 | -0.37 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 133.00 | 3.85 | 4.35 | 4.10 | 4.35 | +2.23 | +105.19% | 0.03 | 98 | 149 | 0.62 | -0.47 | 0.04 | -0.37 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 134.00 | 4.35 | 4.85 | 4.60 | 4.57 | +2.61 | +133.17% | 0.03 | 21 | 69 | 0.62 | -0.51 | 0.04 | -0.36 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 135.00 | 4.90 | 5.35 | 5.13 | 5.21 | +3.21 | +160.50% | 0.04 | 85 | 119 | 0.61 | -0.55 | 0.04 | -0.35 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 136.00 | 5.40 | 6.10 | 5.75 | 4.70 | +1.90 | +67.86% | 0.04 | 7 | 23 | 0.60 | -0.59 | 0.04 | -0.35 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 137.00 | 6.00 | 6.55 | 6.28 | 6.24 | +4.09 | +190.24% | 0.05 | 6 | 19 | 0.60 | -0.62 | 0.04 | -0.33 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 138.00 | 6.75 | 7.30 | 7.03 | 6.98 | +3.97 | +131.90% | 0.05 | 3 | 38 | 0.60 | -0.66 | 0.04 | -0.32 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 139.00 | 7.35 | 7.90 | 7.63 | 7.60 | +3.95 | +108.22% | 0.05 | 29 | 55 | 0.60 | -0.69 | 0.03 | -0.31 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 140.00 | 8.20 | 8.75 | 8.48 | 8.23 | +4.18 | +103.21% | 0.06 | 46 | 213 | 0.60 | -0.73 | 0.03 | -0.29 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 141.00 | 8.25 | 10.35 | 9.30 | 9.18 | +4.49 | +95.74% | 0.07 | 3 | 38 | 0.61 | -0.76 | 0.03 | -0.27 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 142.00 | 9.25 | 10.50 | 9.88 | 10.30 | +6.75 | +190.15% | 0.07 | 13 | 35 | 0.58 | -0.78 | 0.03 | -0.26 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 143.00 | 9.40 | 11.90 | 10.65 | 9.20 | +3.85 | +71.97% | 0.07 | 24 | 50 | 0.84 | -0.81 | 0.03 | -0.24 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 144.00 | 10.20 | 12.75 | 11.48 | 11.63 | +4.45 | +61.98% | 0.08 | 7 | 34 | 0.85 | -0.83 | 0.02 | -0.22 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 145.00 | 11.90 | 13.60 | 12.75 | 12.73 | +6.03 | +90.00% | 0.09 | 28 | 155 | 0.62 | -0.85 | 0.02 | -0.21 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 146.00 | 12.05 | 14.50 | 13.28 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.88 | -0.87 | 0.02 | -0.19 | 3/25/2026 | 3/27/2026 3:59:43 PM EST |
| 147.00 | 12.85 | 15.35 | 14.10 | 14.00 | +5.20 | +59.10% | 0.10 | 2 | 17 | 0.89 | -0.88 | 0.02 | -0.18 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 148.00 | 13.75 | 16.30 | 15.03 | 15.40 | +8.65 | +128.15% | 0.10 | 1 | 4 | 0.92 | -0.90 | 0.02 | -0.16 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 149.00 | 14.35 | 17.30 | 15.83 | 14.68 | +5.54 | +60.62% | 0.11 | 2 | 11 | 0.95 | -0.91 | 0.02 | -0.15 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 150.00 | 15.85 | 18.40 | 17.13 | 16.98 | +7.58 | +80.64% | 0.11 | 18 | 168 | 1.01 | -0.92 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 152.50 | 18.00 | 20.65 | 19.33 | 12.92 | 0.00 | 0.00% | 0.13 | 0 | 21 | 1.04 | -0.94 | 0.01 | -0.11 | 3/25/2026 | 3/27/2026 3:59:43 PM EST |
| 155.00 | 20.75 | 22.90 | 21.83 | 21.33 | +7.41 | +53.24% | 0.14 | 30 | 316 | 1.08 | -0.96 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 157.50 | 22.75 | 26.00 | 24.38 | 7.85 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.28 | -0.98 | 0.00 | -0.05 | 3/23/2026 | 3/27/2026 3:59:43 PM EST |
| 160.00 | 24.95 | 28.50 | 26.73 | 26.41 | +7.30 | +38.20% | 0.17 | 20 | 46 | 1.35 | -0.98 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 3:59:43 PM EST |
| 162.50 | 27.35 | 31.25 | 29.30 | 9.30 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.48 | -0.99 | 0.00 | -0.02 | 3/18/2026 | 3/27/2026 3:59:43 PM EST |
| 165.00 | 30.35 | 33.20 | 31.78 | 14.07 | 0.00 | 0.00% | 0.19 | 0 | 134 | 1.42 | -1.00 | 0.00 | -0.01 | 3/23/2026 | 3/27/2026 3:59:43 PM EST |
| 167.50 | 32.70 | 35.50 | 34.10 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 3/27/2026 3:59:43 PM EST | |||
| 170.00 | 35.40 | 37.95 | 36.68 | 17.62 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 3/23/2026 | 3/27/2026 3:59:43 PM EST |
| 172.50 | 37.55 | 40.70 | 39.13 | % | 0.23 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 3/27/2026 3:59:43 PM EST | |||
| 175.00 | 40.15 | 43.40 | 41.78 | 18.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 3:59:43 PM EST |
| 177.50 | 42.55 | 45.90 | 44.23 | % | 0.25 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:43 PM EST | |||
| 180.00 | 45.05 | 48.25 | 46.65 | 34.92 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:43 PM EST |
| 182.50 | 47.60 | 50.75 | 49.18 | % | 0.27 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:43 PM EST | |||
| 185.00 | 50.10 | 53.40 | 51.75 | 23.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/27/2026 3:59:43 PM EST |
| 190.00 | 55.10 | 58.25 | 56.68 | 29.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/27/2026 3:59:43 PM EST |
| 195.00 | 60.05 | 63.20 | 61.63 | % | 0.32 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:43 PM EST | |||
| 200.00 | 65.35 | 68.00 | 66.68 | 47.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 3:59:43 PM EST |
| 205.00 | 70.10 | 73.10 | 71.60 | % | 0.35 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:43 PM EST | |||
| 210.00 | 75.10 | 78.25 | 76.68 | % | 0.37 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:43 PM EST | |||
| 215.00 | 80.10 | 83.20 | 81.65 | 47.47 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/27/2026 3:59:43 PM EST |
| 220.00 | 85.10 | 88.25 | 86.68 | 70.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/27/2026 3:59:43 PM EST |
| 225.00 | 90.10 | 93.40 | 91.75 | 62.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 3:59:43 PM EST |
| 230.00 | 95.10 | 98.10 | 96.60 | 81.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/27/2026 3:59:43 PM EST |
| 235.00 | 100.15 | 103.20 | 101.68 | 92.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/27/2026 3:59:43 PM EST |
| 240.00 | 105.15 | 108.35 | 106.75 | % | 0.44 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:43 PM EST | |||
| 245.00 | 110.15 | 113.20 | 111.68 | % | 0.46 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:43 PM EST | |||
| 250.00 | 115.15 | 118.30 | 116.73 | % | 0.47 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:43 PM EST | |||
| 255.00 | 120.25 | 123.30 | 121.78 | % | 0.48 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:43 PM EST | |||
| 260.00 | 125.30 | 128.25 | 126.78 | % | 0.49 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:43 PM EST |