Options Chain for ZSCALER INC COM (ZS) - $224.92 as of 1/1/2026 9:47:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 148.60 | 152.30 | 150.45 | 152.00 | -89.15 | -36.97% | 2.01 | 2 | 10 | 3.30 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 80.00 | 143.60 | 147.25 | 145.43 | 111.00 | 0.00 | 0.00% | 1.82 | 0 | 37 | 3.12 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 12/31/2025 4:00:03 PM EST |
| 85.00 | 138.60 | 142.30 | 140.45 | 142.04 | -61.71 | -30.29% | 1.65 | 2 | 15 | 2.96 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 90.00 | 133.60 | 137.35 | 135.48 | 137.03 | -63.97 | -31.83% | 1.51 | 6 | 23 | 2.80 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 95.00 | 128.60 | 132.35 | 130.48 | 224.40 | 0.00 | 0.00% | 1.37 | 0 | 23 | 2.65 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 12/31/2025 4:00:03 PM EST |
| 100.00 | 123.65 | 127.35 | 125.50 | 127.06 | -2.78 | -2.15% | 1.25 | 6 | 82 | 2.50 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 105.00 | 118.65 | 122.30 | 120.48 | 220.05 | 0.00 | 0.00% | 1.15 | 0 | 3 | 2.38 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/31/2025 4:00:03 PM EST |
| 110.00 | 113.65 | 117.35 | 115.50 | 195.15 | 0.00 | 0.00% | 1.05 | 0 | 19 | 2.26 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/31/2025 4:00:03 PM EST |
| 115.00 | 108.65 | 112.40 | 110.53 | 190.25 | 0.00 | 0.00% | 0.96 | 0 | 10 | 2.14 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/31/2025 4:00:03 PM EST |
| 120.00 | 103.65 | 107.40 | 105.53 | 111.00 | 0.00 | 0.00% | 0.88 | 0 | 67 | 2.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 4:00:03 PM EST |
| 125.00 | 98.70 | 102.40 | 100.55 | 129.73 | 0.00 | 0.00% | 0.80 | 0 | 29 | 1.91 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/31/2025 4:00:03 PM EST |
| 130.00 | 93.70 | 97.35 | 95.53 | 113.35 | 0.00 | 0.00% | 0.73 | 0 | 59 | 1.80 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/31/2025 4:00:03 PM EST |
| 135.00 | 88.70 | 92.45 | 90.58 | 182.58 | 0.00 | 0.00% | 0.67 | 0 | 15 | 1.68 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/31/2025 4:00:03 PM EST |
| 140.00 | 83.70 | 87.45 | 85.58 | 88.82 | 0.00 | 0.00% | 0.61 | 0 | 19 | 1.60 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 4:00:03 PM EST |
| 145.00 | 78.70 | 82.45 | 80.58 | 168.90 | 0.00 | 0.00% | 0.56 | 0 | 20 | 1.50 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 12/31/2025 4:00:03 PM EST |
| 150.00 | 73.75 | 77.40 | 75.58 | 78.65 | 0.00 | 0.00% | 0.50 | 0 | 109 | 1.41 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:03 PM EST |
| 155.00 | 68.75 | 72.45 | 70.60 | 170.63 | 0.00 | 0.00% | 0.46 | 0 | 168 | 1.31 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/31/2025 4:00:03 PM EST |
| 160.00 | 63.75 | 67.40 | 65.58 | 69.62 | 0.00 | 0.00% | 0.41 | 0 | 56 | 1.20 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:03 PM EST |
| 165.00 | 58.75 | 62.50 | 60.63 | 68.22 | 0.00 | 0.00% | 0.37 | 0 | 81 | 1.13 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 4:00:03 PM EST |
| 170.00 | 53.80 | 57.50 | 55.65 | 59.00 | 0.00 | 0.00% | 0.33 | 0 | 157 | 1.06 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:03 PM EST |
| 175.00 | 48.80 | 52.40 | 50.60 | 67.94 | 0.00 | 0.00% | 0.29 | 0 | 87 | 0.97 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 4:00:03 PM EST |
| 180.00 | 44.30 | 47.55 | 45.93 | 47.68 | 0.00 | 0.00% | 0.26 | 0 | 665 | 0.90 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 185.00 | 39.45 | 42.50 | 40.98 | 46.02 | 0.00 | 0.00% | 0.22 | 0 | 222 | 0.83 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 12/31/2025 4:00:03 PM EST |
| 190.00 | 34.50 | 37.55 | 36.03 | 41.00 | 0.00 | 0.00% | 0.19 | 0 | 189 | 0.74 | 1.00 | 0.00 | -0.02 | 12/26/2025 | 12/31/2025 4:00:03 PM EST |
| 195.00 | 29.55 | 32.70 | 31.13 | 35.15 | 0.00 | 0.00% | 0.16 | 0 | 219 | 0.66 | 0.99 | 0.00 | -0.04 | 12/29/2025 | 12/31/2025 4:00:03 PM EST |
| 200.00 | 24.80 | 27.80 | 26.30 | 27.30 | -1.57 | -5.44% | 0.13 | 3 | 396 | 0.59 | 0.96 | 0.00 | -0.05 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 205.00 | 19.40 | 23.10 | 21.25 | % | 0.10 | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.08 | 12/31/2025 4:00:03 PM EST | |||
| 210.00 | 15.60 | 18.80 | 17.20 | 21.95 | 0.00 | 0.00% | 0.08 | 0 | 1,017 | 0.48 | 0.86 | 0.01 | -0.12 | 12/26/2025 | 12/31/2025 4:00:03 PM EST |
| 212.50 | 13.95 | 16.30 | 15.13 | % | 0.07 | 0 | 0 | 0.37 | 0.82 | 0.02 | -0.14 | 12/31/2025 4:00:03 PM EST | |||
| 215.00 | 12.30 | 13.65 | 12.98 | 13.68 | -1.97 | -12.59% | 0.06 | 3 | 6 | 0.36 | 0.77 | 0.02 | -0.15 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 217.50 | 10.35 | 11.75 | 11.05 | % | 0.05 | 0 | 0 | 0.34 | 0.72 | 0.02 | -0.17 | 12/31/2025 4:00:03 PM EST | |||
| 220.00 | 8.35 | 9.95 | 9.15 | 9.60 | -1.45 | -13.13% | 0.04 | 5 | 611 | 0.33 | 0.66 | 0.03 | -0.18 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 222.50 | 6.75 | 7.55 | 7.15 | % | 0.03 | 0 | 0 | 0.30 | 0.59 | 0.03 | -0.19 | 12/31/2025 4:00:03 PM EST | |||
| 225.00 | 5.75 | 6.10 | 5.93 | 6.00 | -2.45 | -29.00% | 0.03 | 48 | 28 | 0.31 | 0.52 | 0.03 | -0.19 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 227.50 | 4.50 | 4.95 | 4.73 | 5.30 | -1.37 | -20.54% | 0.02 | 2 | 4 | 0.30 | 0.45 | 0.03 | -0.19 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 230.00 | 3.50 | 3.75 | 3.63 | 4.20 | -0.60 | -12.50% | 0.02 | 80 | 553 | 0.30 | 0.38 | 0.03 | -0.18 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 232.50 | 2.64 | 3.05 | 2.85 | 3.16 | -1.14 | -26.52% | 0.01 | 25 | 87 | 0.30 | 0.32 | 0.03 | -0.16 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 235.00 | 2.02 | 2.34 | 2.18 | 2.41 | -0.66 | -21.50% | 0.01 | 2 | 91 | 0.30 | 0.25 | 0.02 | -0.15 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 237.50 | 1.49 | 1.75 | 1.62 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.30 | 0.20 | 0.02 | -0.13 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 240.00 | 1.10 | 1.28 | 1.19 | 1.23 | -0.49 | -28.49% | 0.00 | 632 | 1,748 | 0.30 | 0.15 | 0.02 | -0.11 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 242.50 | 0.57 | 1.55 | 1.06 | 1.05 | -0.39 | -27.09% | 0.00 | 2 | 103 | 0.31 | 0.12 | 0.01 | -0.09 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 245.00 | 0.15 | 0.93 | 0.54 | 0.80 | -0.33 | -29.21% | 0.00 | 32 | 75 | 0.28 | 0.08 | 0.01 | -0.07 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 247.50 | 0.09 | 0.93 | 0.51 | 0.65 | -0.18 | -21.69% | 0.00 | 4 | 10 | 0.29 | 0.06 | 0.01 | -0.05 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 250.00 | 0.37 | 0.47 | 0.42 | 0.45 | -0.14 | -23.73% | 0.00 | 44 | 1,371 | 0.32 | 0.04 | 0.01 | -0.04 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 252.50 | 0.04 | 0.78 | 0.41 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.32 | 0.03 | 0.01 | -0.03 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 255.00 | 0.01 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.33 | 0.02 | 0.00 | -0.02 | 12/26/2025 | 12/31/2025 4:00:03 PM EST |
| 257.50 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.02 | 12/31/2025 4:00:03 PM EST | |||
| 260.00 | 0.05 | 0.28 | 0.17 | 0.20 | +0.03 | +17.65% | 0.00 | 106 | 1,664 | 0.36 | 0.01 | 0.00 | -0.01 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 265.00 | 0.00 | 0.69 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.38 | 0.19 | 0.01 | -0.09 | -90.00% | 0.00 | 10 | 1,362 | 0.48 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 275.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.06 | -85.72% | 0.00 | 30 | 1,460 | 0.49 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 285.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 1.03 | 0.52 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 406 | 0.77 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 23 | 1,658 | 0.46 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 884 | 0.51 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,289 | 0.63 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 858 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.64 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,196 | 0.68 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,208 | 1.33 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,142 | 0.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 4:00:03 PM EST |
| 380.00 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 612 | 1.15 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.60 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/31/2025 4:00:03 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.66 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 396 | 1.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/31/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/31/2025 4:00:03 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 4:00:03 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.86 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/31/2025 4:00:03 PM EST |
| 450.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.91 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 480.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.04 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/31/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.91 | 0.46 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.83 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/31/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.16 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 12/31/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.64 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/31/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.18 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.88 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/31/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 1.14 | 0.57 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.36 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/31/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/31/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 1.83 | 0.92 | 4.34 | 0.00 | 0.00% | 0.01 | 0 | 145 | 2.33 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 12/31/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 1.14 | 0.57 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 139 | 2.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/31/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.88 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/31/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 222 | 2.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/31/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.93 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/31/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.71 | 0.36 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 780 | 1.46 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/31/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.56 | 0.28 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 787 | 1.31 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/31/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.81 | 0.41 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.32 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/31/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 493 | 1.15 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/31/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.56 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 528 | 1.08 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/31/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.56 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/31/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.57 | 0.29 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 809 | 0.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/31/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.57 | 0.29 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.86 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/31/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,205 | 0.80 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 4:00:03 PM EST |
| 180.00 | 0.01 | 0.63 | 0.32 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 942 | 0.53 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 4:00:03 PM EST |
| 185.00 | 0.02 | 0.66 | 0.34 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.49 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/31/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.51 | 0.26 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.51 | 0.00 | 0.00 | -0.02 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.29 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 971 | 0.40 | -0.01 | 0.00 | -0.04 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 200.00 | 0.06 | 0.70 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,369 | 0.34 | -0.04 | 0.00 | -0.05 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 205.00 | 0.10 | 1.03 | 0.57 | 0.44 | -0.12 | -21.43% | 0.00 | 11 | 56 | 0.30 | -0.07 | 0.01 | -0.08 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 210.00 | 0.77 | 1.53 | 1.15 | 1.10 | +0.14 | +14.59% | 0.01 | 63 | 1,190 | 0.32 | -0.14 | 0.01 | -0.12 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 212.50 | 1.37 | 1.61 | 1.49 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.18 | 0.02 | -0.14 | 12/22/2025 | 12/31/2025 4:00:03 PM EST |
| 215.00 | 1.90 | 2.12 | 2.01 | 1.95 | +0.31 | +18.91% | 0.01 | 11 | 47 | 0.32 | -0.23 | 0.02 | -0.15 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 217.50 | 2.15 | 2.73 | 2.44 | 2.50 | +0.40 | +19.05% | 0.01 | 52 | 97 | 0.30 | -0.28 | 0.02 | -0.17 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 220.00 | 3.05 | 3.55 | 3.30 | 3.18 | +0.38 | +13.58% | 0.01 | 56 | 1,149 | 0.30 | -0.34 | 0.03 | -0.18 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 222.50 | 3.55 | 5.20 | 4.38 | 3.79 | +0.29 | +8.29% | 0.02 | 2 | 9 | 0.30 | -0.41 | 0.03 | -0.19 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 225.00 | 5.00 | 5.55 | 5.28 | 5.00 | +0.60 | +13.64% | 0.02 | 53 | 126 | 0.29 | -0.48 | 0.03 | -0.19 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 227.50 | 6.35 | 7.70 | 7.03 | 5.65 | +0.15 | +2.73% | 0.03 | 4 | 22 | 0.31 | -0.55 | 0.03 | -0.19 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 230.00 | 7.15 | 9.20 | 8.18 | 7.90 | +2.19 | +38.36% | 0.04 | 53 | 1,455 | 0.29 | -0.62 | 0.03 | -0.18 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 232.50 | 8.70 | 10.85 | 9.78 | 8.50 | +0.08 | +0.95% | 0.04 | 1 | 36 | 0.28 | -0.68 | 0.03 | -0.16 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 235.00 | 11.00 | 12.45 | 11.73 | 10.40 | +0.37 | +3.69% | 0.05 | 4 | 112 | 0.29 | -0.75 | 0.02 | -0.15 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 237.50 | 12.40 | 14.85 | 13.63 | 10.78 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.39 | -0.80 | 0.02 | -0.13 | 12/26/2025 | 12/31/2025 4:00:03 PM EST |
| 240.00 | 15.30 | 16.80 | 16.05 | 16.50 | +2.95 | +21.78% | 0.07 | 27 | 1,756 | 0.30 | -0.85 | 0.02 | -0.11 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 242.50 | 15.95 | 19.25 | 17.60 | 15.62 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.42 | -0.88 | 0.01 | -0.09 | 12/29/2025 | 12/31/2025 4:00:03 PM EST |
| 245.00 | 18.25 | 21.90 | 20.08 | 18.19 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.47 | -0.92 | 0.01 | -0.07 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 247.50 | 20.60 | 24.25 | 22.43 | 20.24 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.49 | -0.94 | 0.01 | -0.05 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 250.00 | 23.00 | 26.05 | 24.53 | 25.85 | +3.15 | +13.88% | 0.10 | 22 | 1,582 | 0.46 | -0.96 | 0.01 | -0.04 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 252.50 | 25.45 | 29.15 | 27.30 | % | 0.11 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.03 | 12/31/2025 4:00:03 PM EST | |||
| 255.00 | 27.95 | 31.60 | 29.78 | 26.77 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.57 | -0.98 | 0.00 | -0.02 | 12/29/2025 | 12/31/2025 4:00:03 PM EST |
| 257.50 | 30.35 | 34.10 | 32.23 | % | 0.13 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 12/31/2025 4:00:03 PM EST | |||
| 260.00 | 33.30 | 36.60 | 34.95 | 33.92 | +1.79 | +5.58% | 0.13 | 16,765 | 1,241 | 0.63 | -0.99 | 0.00 | -0.01 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 265.00 | 37.90 | 41.60 | 39.75 | % | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 270.00 | 43.30 | 46.60 | 44.95 | 43.35 | +0.56 | +1.31% | 0.17 | 15,715 | 672 | 0.74 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 275.00 | 47.90 | 51.60 | 49.75 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 280.00 | 53.30 | 56.60 | 54.95 | 53.23 | -0.22 | -0.42% | 0.20 | 12,500 | 594 | 0.84 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 285.00 | 57.90 | 61.60 | 59.75 | % | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 290.00 | 62.85 | 66.60 | 64.73 | 63.32 | +2.97 | +4.93% | 0.22 | 70 | 6 | 0.93 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 295.00 | 67.90 | 71.60 | 69.75 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 300.00 | 72.75 | 75.90 | 74.33 | 73.77 | +2.97 | +4.20% | 0.25 | 1,740 | 96 | 0.93 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 305.00 | 77.90 | 81.60 | 79.75 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 310.00 | 82.90 | 86.50 | 84.70 | 83.32 | +2.82 | +3.51% | 0.27 | 10 | 2 | 1.09 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 315.00 | 87.90 | 91.60 | 89.75 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 320.00 | 92.90 | 96.60 | 94.75 | 93.87 | +3.22 | +3.56% | 0.30 | 760 | 46 | 1.18 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 325.00 | 97.90 | 101.60 | 99.75 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 330.00 | 103.70 | 106.60 | 105.15 | 100.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:03 PM EST |
| 340.00 | 112.90 | 116.60 | 114.75 | 110.52 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:03 PM EST |
| 350.00 | 122.90 | 126.60 | 124.75 | 106.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/31/2025 4:00:03 PM EST |
| 360.00 | 132.90 | 136.60 | 134.75 | 116.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 4:00:03 PM EST |
| 370.00 | 142.90 | 146.60 | 144.75 | 126.27 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 4:00:03 PM EST |
| 380.00 | 152.90 | 156.60 | 154.75 | 65.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/31/2025 4:00:03 PM EST |
| 390.00 | 162.90 | 166.60 | 164.75 | % | 0.42 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 400.00 | 172.90 | 176.60 | 174.75 | 78.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/31/2025 4:00:03 PM EST |
| 410.00 | 182.90 | 186.50 | 184.70 | 126.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 12/31/2025 4:00:03 PM EST |
| 420.00 | 192.90 | 196.60 | 194.75 | % | 0.46 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 430.00 | 202.90 | 206.60 | 204.75 | % | 0.48 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 440.00 | 212.90 | 216.60 | 214.75 | 128.25 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 12/31/2025 4:00:03 PM EST |
| 450.00 | 222.90 | 226.60 | 224.75 | % | 0.50 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 460.00 | 232.90 | 236.60 | 234.75 | % | 0.51 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 470.00 | 242.90 | 246.60 | 244.75 | % | 0.52 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 480.00 | 252.90 | 256.40 | 254.65 | % | 0.53 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST |