Options Chain for ZSCALER INC COM (ZS) - $232.57 as of 12/17/2025 7:14:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 94.75 | 98.80 | 96.78 | % | 0.74 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 135.00 | 89.70 | 93.70 | 91.70 | % | 0.68 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 140.00 | 85.15 | 88.80 | 86.98 | % | 0.62 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 145.00 | 79.95 | 83.70 | 81.83 | % | 0.56 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 150.00 | 74.70 | 78.75 | 76.73 | % | 0.51 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 155.00 | 70.00 | 73.75 | 71.88 | % | 0.46 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 160.00 | 65.35 | 68.80 | 67.08 | % | 0.42 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 165.00 | 60.00 | 63.85 | 61.93 | % | 0.38 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 170.00 | 54.95 | 58.85 | 56.90 | % | 0.33 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 175.00 | 50.00 | 53.90 | 51.95 | % | 0.30 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 180.00 | 45.40 | 48.85 | 47.13 | % | 0.26 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 185.00 | 40.50 | 43.90 | 42.20 | % | 0.23 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 12/17/2025 3:59:59 PM EST | |||
| 190.00 | 35.40 | 38.95 | 37.18 | % | 0.20 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 12/17/2025 3:59:59 PM EST | |||
| 195.00 | 30.45 | 34.05 | 32.25 | 103.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.04 | 11/18/2025 | 12/17/2025 3:59:59 PM EST |
| 200.00 | 25.60 | 29.25 | 27.43 | 47.41 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.06 | 12/8/2025 | 12/17/2025 3:59:59 PM EST |
| 205.00 | 20.75 | 24.55 | 22.65 | % | 0.11 | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.11 | 12/17/2025 3:59:59 PM EST | |||
| 210.00 | 16.70 | 20.10 | 18.40 | 22.50 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.50 | 0.88 | 0.01 | -0.14 | 12/15/2025 | 12/17/2025 3:59:59 PM EST |
| 212.50 | 14.60 | 17.90 | 16.25 | % | 0.08 | 0 | 0 | 0.48 | 0.84 | 0.02 | -0.16 | 12/17/2025 3:59:59 PM EST | |||
| 215.00 | 12.60 | 15.45 | 14.03 | % | 0.07 | 0 | 0 | 0.33 | 0.80 | 0.02 | -0.18 | 12/17/2025 3:59:59 PM EST | |||
| 217.50 | 10.85 | 13.50 | 12.18 | % | 0.06 | 0 | 0 | 0.34 | 0.74 | 0.02 | -0.19 | 12/17/2025 3:59:59 PM EST | |||
| 220.00 | 9.10 | 11.65 | 10.38 | 11.00 | -2.75 | -20.00% | 0.05 | 2 | 15 | 0.34 | 0.69 | 0.02 | -0.20 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 222.50 | 8.05 | 8.85 | 8.45 | 13.75 | % | 0.04 | 80 | 0 | 0.32 | 0.63 | 0.02 | -0.21 | 12/17/2025 | 12/17/2025 3:59:59 PM EST | |
| 225.00 | 6.75 | 7.65 | 7.20 | 11.00 | -4.00 | -26.67% | 0.03 | 5 | 15 | 0.32 | 0.56 | 0.03 | -0.21 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 227.50 | 5.10 | 6.45 | 5.78 | % | 0.03 | 0 | 0 | 0.31 | 0.50 | 0.03 | -0.21 | 12/17/2025 3:59:59 PM EST | |||
| 230.00 | 4.05 | 5.20 | 4.63 | 5.15 | -2.40 | -31.79% | 0.02 | 28 | 23 | 0.31 | 0.43 | 0.03 | -0.20 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 232.50 | 3.00 | 3.90 | 3.45 | 6.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.31 | 0.37 | 0.03 | -0.19 | 12/16/2025 | 12/17/2025 3:59:59 PM EST |
| 235.00 | 2.58 | 3.20 | 2.89 | 3.00 | -2.35 | -43.93% | 0.01 | 130 | 125 | 0.31 | 0.31 | 0.02 | -0.18 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 237.50 | 1.51 | 2.54 | 2.03 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.25 | 0.02 | -0.16 | 12/16/2025 | 12/17/2025 3:59:59 PM EST |
| 240.00 | 1.03 | 2.00 | 1.52 | 2.16 | -1.39 | -39.16% | 0.01 | 11 | 107 | 0.30 | 0.20 | 0.02 | -0.14 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 242.50 | 1.21 | 1.39 | 1.30 | 1.23 | -1.78 | -59.14% | 0.01 | 48 | 3 | 0.32 | 0.16 | 0.02 | -0.12 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 245.00 | 0.40 | 1.63 | 1.02 | 1.00 | -0.57 | -36.31% | 0.00 | 14 | 134 | 0.32 | 0.12 | 0.01 | -0.10 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 247.50 | 0.21 | 1.33 | 0.77 | 1.20 | % | 0.00 | 2 | 0 | 0.31 | 0.09 | 0.01 | -0.08 | 12/17/2025 | 12/17/2025 3:59:59 PM EST | |
| 250.00 | 0.07 | 1.13 | 0.60 | 0.66 | -0.44 | -40.00% | 0.00 | 21 | 131 | 0.30 | 0.07 | 0.01 | -0.06 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 252.50 | 0.01 | 0.94 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.05 | 0.01 | -0.05 | 12/16/2025 | 12/17/2025 3:59:59 PM EST |
| 255.00 | 0.01 | 0.82 | 0.42 | 0.75 | -0.02 | -2.60% | 0.00 | 2 | 146 | 0.31 | 0.03 | 0.01 | -0.04 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 257.50 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.03 | 12/17/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.46 | 0.73 | 0.67 | +0.21 | +45.66% | 0.00 | 10 | 193 | 0.54 | 0.02 | 0.00 | -0.02 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 265.00 | 0.00 | 2.24 | 1.12 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.67 | 0.01 | 0.00 | -0.01 | 12/15/2025 | 12/17/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 0.79 | 0.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:59 PM EST |
| 275.00 | 0.00 | 2.18 | 1.09 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 2.16 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 3:59:59 PM EST |
| 285.00 | 0.00 | 1.13 | 0.57 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.78 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 2.14 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:59 PM EST |
| 295.00 | 0.00 | 2.14 | 1.07 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.65 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 3:59:59 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/17/2025 3:59:59 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | 8.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 3:59:59 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/17/2025 3:59:59 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/17/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/17/2025 3:59:59 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/17/2025 3:59:59 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/17/2025 3:59:59 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 8.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/17/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.82 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 3:59:59 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 3:59:59 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 385.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.57 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/17/2025 3:59:59 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 395.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 400.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/17/2025 3:59:59 PM EST |
| 415.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 420.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 425.00 | 0.00 | 2.13 | 1.07 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/17/2025 3:59:59 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/17/2025 3:59:59 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/17/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 12/17/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 12/17/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.19 | 1.10 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.01 | 0.00 | -0.04 | 11/21/2025 | 12/17/2025 3:59:59 PM EST |
| 200.00 | 0.01 | 0.85 | 0.43 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | -0.03 | 0.00 | -0.06 | 12/8/2025 | 12/17/2025 3:59:59 PM EST |
| 205.00 | 0.17 | 1.16 | 0.67 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | -0.07 | 0.01 | -0.11 | 12/15/2025 | 12/17/2025 3:59:59 PM EST |
| 210.00 | 0.58 | 1.38 | 0.98 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.33 | -0.12 | 0.01 | -0.14 | 12/15/2025 | 12/17/2025 3:59:59 PM EST |
| 212.50 | 1.23 | 1.75 | 1.49 | 0.93 | +0.03 | +3.34% | 0.01 | 12 | 15 | 0.34 | -0.16 | 0.02 | -0.16 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 215.00 | 1.84 | 2.19 | 2.02 | 1.61 | +0.51 | +46.37% | 0.01 | 4 | 37 | 0.34 | -0.20 | 0.02 | -0.18 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 217.50 | 1.95 | 2.95 | 2.45 | % | 0.01 | 0 | 0 | 0.34 | -0.26 | 0.02 | -0.19 | 12/17/2025 3:59:59 PM EST | |||
| 220.00 | 3.05 | 3.60 | 3.33 | 2.28 | -0.16 | -6.56% | 0.02 | 1 | 82 | 0.33 | -0.31 | 0.02 | -0.20 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 222.50 | 3.90 | 4.45 | 4.18 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.33 | -0.37 | 0.02 | -0.21 | 12/16/2025 | 12/17/2025 3:59:59 PM EST |
| 225.00 | 5.00 | 5.60 | 5.30 | 5.25 | +2.05 | +64.07% | 0.02 | 98 | 128 | 0.32 | -0.44 | 0.03 | -0.21 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 227.50 | 6.15 | 6.70 | 6.43 | 5.60 | +1.83 | +48.55% | 0.03 | 972 | 3 | 0.32 | -0.50 | 0.03 | -0.21 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 230.00 | 7.55 | 8.05 | 7.80 | 7.70 | +2.62 | +51.58% | 0.03 | 13 | 128 | 0.32 | -0.57 | 0.03 | -0.20 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 232.50 | 9.05 | 9.65 | 9.35 | 7.00 | +0.45 | +6.87% | 0.04 | 40 | 1 | 0.31 | -0.63 | 0.03 | -0.19 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 235.00 | 9.70 | 12.35 | 11.03 | 10.20 | +2.13 | +26.40% | 0.05 | 5 | 71 | 0.31 | -0.69 | 0.02 | -0.18 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 237.50 | 11.60 | 14.00 | 12.80 | 11.13 | +1.08 | +10.75% | 0.05 | 5 | 1 | 0.29 | -0.75 | 0.02 | -0.16 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 240.00 | 13.55 | 16.05 | 14.80 | 13.95 | +1.95 | +16.25% | 0.06 | 13 | 136 | 0.39 | -0.80 | 0.02 | -0.14 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 242.50 | 15.60 | 18.40 | 17.00 | 15.23 | +1.73 | +12.82% | 0.07 | 1 | 2 | 0.40 | -0.84 | 0.02 | -0.12 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 245.00 | 17.95 | 20.60 | 19.28 | 14.65 | -0.10 | -0.68% | 0.08 | 40 | 78 | 0.43 | -0.88 | 0.01 | -0.10 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 247.50 | 20.10 | 22.90 | 21.50 | 18.00 | % | 0.09 | 2 | 0 | 0.45 | -0.91 | 0.01 | -0.08 | 12/17/2025 | 12/17/2025 3:59:59 PM EST | |
| 250.00 | 22.50 | 25.25 | 23.88 | 19.15 | -0.90 | -4.49% | 0.10 | 21 | 73 | 0.47 | -0.93 | 0.01 | -0.06 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 252.50 | 24.90 | 27.60 | 26.25 | % | 0.10 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.05 | 12/17/2025 3:59:59 PM EST | |||
| 255.00 | 27.30 | 29.45 | 28.38 | 21.75 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.44 | -0.97 | 0.01 | -0.04 | 12/15/2025 | 12/17/2025 3:59:59 PM EST |
| 257.50 | 29.75 | 32.60 | 31.18 | % | 0.12 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.03 | 12/17/2025 3:59:59 PM EST | |||
| 260.00 | 32.25 | 35.00 | 33.63 | 27.50 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.55 | -0.98 | 0.00 | -0.02 | 12/16/2025 | 12/17/2025 3:59:59 PM EST |
| 265.00 | 36.50 | 40.50 | 38.50 | 28.65 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.64 | -0.99 | 0.00 | -0.01 | 12/12/2025 | 12/17/2025 3:59:59 PM EST |
| 270.00 | 42.25 | 45.20 | 43.73 | 38.91 | +5.17 | +15.33% | 0.16 | 1 | 8 | 0.67 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 275.00 | 46.60 | 50.00 | 48.30 | 41.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:59 PM EST |
| 280.00 | 51.50 | 55.45 | 53.48 | 42.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/17/2025 3:59:59 PM EST |
| 285.00 | 56.60 | 60.15 | 58.38 | 41.78 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 3:59:59 PM EST |
| 290.00 | 61.55 | 65.45 | 63.50 | 32.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/17/2025 3:59:59 PM EST |
| 295.00 | 66.50 | 70.50 | 68.50 | 21.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 3:59:59 PM EST |
| 300.00 | 71.55 | 75.40 | 73.48 | 37.22 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/17/2025 3:59:59 PM EST |
| 305.00 | 76.60 | 80.50 | 78.55 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 310.00 | 81.60 | 85.50 | 83.55 | 49.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/17/2025 3:59:59 PM EST |
| 315.00 | 87.30 | 90.40 | 88.85 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 320.00 | 92.30 | 95.20 | 93.75 | 67.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/17/2025 3:59:59 PM EST |
| 325.00 | 97.25 | 100.45 | 98.85 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 330.00 | 102.30 | 105.45 | 103.88 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 335.00 | 107.35 | 110.45 | 108.90 | % | 0.33 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 340.00 | 112.25 | 115.45 | 113.85 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 345.00 | 117.30 | 120.20 | 118.75 | % | 0.34 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 350.00 | 122.10 | 125.20 | 123.65 | 62.34 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 3:59:59 PM EST |
| 355.00 | 127.30 | 130.20 | 128.75 | % | 0.36 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 360.00 | 132.25 | 135.45 | 133.85 | % | 0.37 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 365.00 | 137.25 | 140.45 | 138.85 | % | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 370.00 | 142.35 | 145.50 | 143.93 | % | 0.39 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 375.00 | 146.55 | 150.45 | 148.50 | % | 0.40 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 380.00 | 151.60 | 155.45 | 153.53 | % | 0.40 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 385.00 | 156.60 | 160.45 | 158.53 | % | 0.41 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 390.00 | 161.55 | 165.50 | 163.53 | % | 0.42 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 395.00 | 166.60 | 170.15 | 168.38 | % | 0.43 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 400.00 | 171.60 | 175.45 | 173.53 | % | 0.43 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 405.00 | 176.60 | 180.50 | 178.55 | % | 0.44 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 410.00 | 181.60 | 185.45 | 183.53 | % | 0.45 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 415.00 | 186.60 | 190.45 | 188.53 | % | 0.45 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 420.00 | 191.60 | 195.15 | 193.38 | % | 0.46 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 425.00 | 196.60 | 200.50 | 198.55 | % | 0.47 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 430.00 | 201.60 | 205.50 | 203.55 | % | 0.47 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 435.00 | 206.60 | 210.15 | 208.38 | % | 0.48 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST |