Options Chain for ZSCALER INC COM (ZS) - $243.01 as of 12/9/2025 9:43:37 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 | 111.50 | 115.25 | 113.38 | % | 0.87 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 135.00 | 106.55 | 110.15 | 108.35 | % | 0.80 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 140.00 | 101.65 | 105.15 | 103.40 | % | 0.74 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 145.00 | 96.55 | 100.20 | 98.38 | % | 0.68 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 150.00 | 91.55 | 95.30 | 93.43 | % | 0.62 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 155.00 | 86.55 | 90.20 | 88.38 | % | 0.57 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 160.00 | 81.55 | 85.30 | 83.43 | % | 0.52 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 165.00 | 76.55 | 80.25 | 78.40 | % | 0.48 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 170.00 | 71.55 | 75.20 | 73.38 | % | 0.43 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 175.00 | 66.60 | 70.20 | 68.40 | % | 0.39 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 180.00 | 61.60 | 65.20 | 63.40 | % | 0.35 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 185.00 | 56.60 | 60.25 | 58.43 | % | 0.32 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 190.00 | 51.60 | 55.30 | 53.45 | % | 0.28 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 195.00 | 46.65 | 50.25 | 48.45 | 105.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:59 PM EST |
| 200.00 | 41.65 | 45.35 | 43.50 | 45.00 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 205.00 | 36.70 | 40.35 | 38.53 | 34.75 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.90 | 1.00 | 0.00 | -0.02 | 12/3/2025 | 12/9/2025 3:59:59 PM EST |
| 210.00 | 31.75 | 35.50 | 33.63 | 32.30 | -3.21 | -9.04% | 0.16 | 8 | 11 | 0.82 | 0.99 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 215.00 | 26.90 | 30.50 | 28.70 | 39.10 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.73 | 0.97 | 0.00 | -0.05 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 220.00 | 22.10 | 25.80 | 23.95 | 23.19 | -4.68 | -16.80% | 0.11 | 1 | 29 | 0.66 | 0.94 | 0.01 | -0.10 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 222.50 | 19.75 | 23.40 | 21.58 | % | 0.10 | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.12 | 12/9/2025 3:59:59 PM EST | |||
| 225.00 | 17.45 | 21.15 | 19.30 | % | 0.09 | 0 | 0 | 0.60 | 0.89 | 0.01 | -0.15 | 12/9/2025 3:59:59 PM EST | |||
| 227.50 | 15.25 | 18.40 | 16.83 | % | 0.07 | 0 | 0 | 0.52 | 0.86 | 0.01 | -0.18 | 12/9/2025 3:59:59 PM EST | |||
| 230.00 | 13.45 | 16.20 | 14.83 | 18.18 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.38 | 0.81 | 0.02 | -0.21 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 232.50 | 11.50 | 14.20 | 12.85 | 13.60 | % | 0.06 | 2 | 0 | 0.39 | 0.77 | 0.02 | -0.24 | 12/9/2025 | 12/9/2025 3:59:59 PM EST | |
| 235.00 | 10.65 | 12.25 | 11.45 | 10.50 | -2.50 | -19.24% | 0.05 | 30 | 70 | 0.43 | 0.71 | 0.02 | -0.26 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 237.50 | 8.95 | 10.40 | 9.68 | % | 0.04 | 0 | 0 | 0.42 | 0.65 | 0.02 | -0.28 | 12/9/2025 3:59:59 PM EST | |||
| 240.00 | 7.25 | 7.95 | 7.60 | 7.50 | -2.20 | -22.68% | 0.03 | 69 | 265 | 0.39 | 0.59 | 0.03 | -0.30 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 242.50 | 6.05 | 6.55 | 6.30 | 5.85 | -3.13 | -34.86% | 0.03 | 12 | 4 | 0.38 | 0.52 | 0.03 | -0.30 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 245.00 | 4.90 | 5.10 | 5.00 | 4.60 | -1.80 | -28.13% | 0.02 | 59 | 447 | 0.37 | 0.46 | 0.03 | -0.30 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 247.50 | 3.80 | 4.30 | 4.05 | 3.84 | -2.31 | -37.57% | 0.02 | 7 | 69 | 0.37 | 0.39 | 0.03 | -0.29 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 250.00 | 2.96 | 3.15 | 3.06 | 3.20 | -1.00 | -23.81% | 0.01 | 122 | 419 | 0.37 | 0.33 | 0.03 | -0.27 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 252.50 | 2.16 | 2.63 | 2.40 | 2.19 | -1.61 | -42.37% | 0.01 | 91 | 150 | 0.37 | 0.27 | 0.02 | -0.25 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 255.00 | 1.62 | 2.04 | 1.83 | 1.83 | -0.81 | -30.69% | 0.01 | 149 | 407 | 0.37 | 0.21 | 0.02 | -0.22 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 257.50 | 1.21 | 1.58 | 1.40 | 1.24 | -0.93 | -42.86% | 0.01 | 213 | 620 | 0.37 | 0.17 | 0.02 | -0.19 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 260.00 | 0.77 | 1.43 | 1.10 | 1.00 | -0.68 | -40.48% | 0.00 | 42 | 732 | 0.38 | 0.13 | 0.02 | -0.16 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 262.50 | 0.56 | 1.24 | 0.90 | 0.80 | -0.52 | -39.40% | 0.00 | 17 | 173 | 0.38 | 0.10 | 0.01 | -0.13 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 265.00 | 0.21 | 0.86 | 0.54 | 0.60 | -0.62 | -50.82% | 0.00 | 23 | 238 | 0.36 | 0.07 | 0.01 | -0.10 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 267.50 | 0.28 | 0.94 | 0.61 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.40 | 0.05 | 0.01 | -0.08 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 270.00 | 0.10 | 0.81 | 0.46 | 0.47 | -0.31 | -39.75% | 0.00 | 1 | 304 | 0.39 | 0.04 | 0.01 | -0.06 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 272.50 | 0.00 | 0.84 | 0.42 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.50 | 0.03 | 0.00 | -0.05 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 275.00 | 0.10 | 0.61 | 0.36 | 0.34 | -0.04 | -10.53% | 0.00 | 73 | 159 | 0.43 | 0.02 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 277.50 | 0.00 | 0.67 | 0.34 | 0.19 | -2.86 | -93.77% | 0.00 | 1 | 34 | 0.53 | 0.01 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 280.00 | 0.08 | 0.25 | 0.17 | 0.15 | -0.19 | -55.89% | 0.00 | 66 | 301 | 0.42 | 0.01 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 282.50 | 0.00 | 0.55 | 0.28 | 0.10 | -0.15 | -60.00% | 0.00 | 6 | 22 | 0.56 | 0.01 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 285.00 | 0.00 | 0.54 | 0.27 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.58 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 287.50 | 0.00 | 0.52 | 0.26 | 0.07 | -0.53 | -88.34% | 0.00 | 10 | 12 | 0.60 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 0.31 | 0.16 | 0.12 | -0.17 | -58.63% | 0.00 | 1 | 170 | 0.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 292.50 | 0.00 | 1.30 | 0.65 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 295.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 361 | 0.56 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 305.00 | 0.00 | 1.27 | 0.64 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 310.00 | 0.02 | 2.15 | 1.09 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 159 | 0.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 315.00 | 0.00 | 1.25 | 0.63 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.02 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 1.65 | 0.83 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.13 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:59 PM EST |
| 325.00 | 0.00 | 2.14 | 1.07 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 781 | 0.68 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:59 PM EST |
| 335.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.71 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 0.74 | 0.37 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.12 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 345.00 | 0.00 | 1.19 | 0.60 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:59 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,252 | 0.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 0.84 | 0.42 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.30 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 370.00 | 0.00 | 1.68 | 0.84 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.56 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 0.91 | 0.46 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 400.00 | 0.00 | 1.68 | 0.84 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:59 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:59 PM EST |
| 430.00 | 0.00 | 1.68 | 0.84 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 440.00 | 0.00 | 1.85 | 0.93 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.06 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:59 PM EST |
| 450.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.18 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 460.00 | 0.00 | 1.17 | 0.59 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.01 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 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 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.89 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 757 | 1.05 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.09 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.54 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 205.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.10 | -28.58% | 0.00 | 1 | 30 | 0.56 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 210.00 | 0.01 | 0.31 | 0.16 | 0.16 | -0.02 | -11.12% | 0.00 | 4 | 89 | 0.41 | -0.01 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 215.00 | 0.15 | 0.37 | 0.26 | 0.30 | -0.12 | -28.58% | 0.00 | 22 | 186 | 0.40 | -0.03 | 0.00 | -0.05 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 220.00 | 0.31 | 0.50 | 0.41 | 0.50 | 0.00 | 0.00% | 0.00 | 34 | 277 | 0.39 | -0.06 | 0.01 | -0.10 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 222.50 | 0.20 | 1.20 | 0.70 | % | 0.00 | 0 | 0 | 0.39 | -0.08 | 0.01 | -0.12 | 12/9/2025 3:59:59 PM EST | |||
| 225.00 | 0.38 | 1.00 | 0.69 | 0.91 | -0.01 | -1.09% | 0.00 | 8 | 305 | 0.36 | -0.11 | 0.01 | -0.15 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 227.50 | 1.00 | 1.51 | 1.26 | 1.25 | % | 0.01 | 1 | 0 | 0.39 | -0.14 | 0.01 | -0.18 | 12/9/2025 | 12/9/2025 3:59:59 PM EST | |
| 230.00 | 1.41 | 1.70 | 1.56 | 1.54 | -0.02 | -1.29% | 0.01 | 26 | 491 | 0.38 | -0.19 | 0.02 | -0.21 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 232.50 | 1.90 | 2.09 | 2.00 | 2.40 | +0.65 | +37.15% | 0.01 | 26 | 1 | 0.37 | -0.23 | 0.02 | -0.24 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 235.00 | 2.53 | 2.97 | 2.75 | 2.74 | +0.49 | +21.78% | 0.01 | 73 | 556 | 0.37 | -0.29 | 0.02 | -0.26 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 237.50 | 3.25 | 3.80 | 3.53 | 3.61 | +0.75 | +26.23% | 0.01 | 230 | 8 | 0.37 | -0.35 | 0.02 | -0.28 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 240.00 | 4.20 | 4.70 | 4.45 | 4.20 | +0.55 | +15.07% | 0.02 | 67 | 606 | 0.36 | -0.41 | 0.03 | -0.30 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 242.50 | 5.30 | 5.85 | 5.58 | 5.45 | +1.01 | +22.75% | 0.02 | 11 | 7 | 0.36 | -0.48 | 0.03 | -0.30 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 245.00 | 6.55 | 7.10 | 6.83 | 7.05 | +1.31 | +22.83% | 0.03 | 117 | 357 | 0.36 | -0.54 | 0.03 | -0.30 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 247.50 | 8.00 | 8.75 | 8.38 | 7.95 | +1.20 | +17.78% | 0.03 | 34 | 64 | 0.36 | -0.61 | 0.03 | -0.29 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 250.00 | 9.35 | 11.10 | 10.23 | 9.25 | +0.75 | +8.83% | 0.04 | 4 | 385 | 0.37 | -0.67 | 0.03 | -0.27 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 252.50 | 11.05 | 13.05 | 12.05 | 12.66 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.36 | -0.73 | 0.02 | -0.25 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 255.00 | 11.90 | 15.05 | 13.48 | 14.25 | +1.60 | +12.65% | 0.05 | 1 | 158 | 0.49 | -0.79 | 0.02 | -0.22 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 257.50 | 14.30 | 17.35 | 15.83 | 15.76 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.31 | -0.83 | 0.02 | -0.19 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 260.00 | 15.85 | 19.55 | 17.70 | 17.54 | +4.59 | +35.45% | 0.07 | 1 | 176 | 0.53 | -0.87 | 0.02 | -0.16 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 262.50 | 18.15 | 21.80 | 19.98 | 20.08 | 0.00 | 0.00% | 0.08 | 0 | 102 | 0.55 | -0.90 | 0.01 | -0.13 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 265.00 | 20.45 | 24.15 | 22.30 | 23.10 | +4.50 | +24.20% | 0.08 | 1 | 241 | 0.58 | -0.93 | 0.01 | -0.10 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 267.50 | 22.75 | 26.45 | 24.60 | 24.53 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.60 | -0.95 | 0.01 | -0.08 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 270.00 | 25.80 | 28.95 | 27.38 | 27.62 | +4.84 | +21.25% | 0.10 | 1 | 127 | 0.64 | -0.96 | 0.01 | -0.06 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 272.50 | 27.65 | 31.35 | 29.50 | 28.28 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.66 | -0.97 | 0.00 | -0.05 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 275.00 | 30.15 | 33.85 | 32.00 | 31.55 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.70 | -0.98 | 0.00 | -0.03 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 277.50 | 32.50 | 36.30 | 34.40 | 34.50 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.73 | -0.99 | 0.00 | -0.02 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 280.00 | 35.70 | 38.80 | 37.25 | 37.12 | +3.27 | +9.66% | 0.13 | 2 | 175 | 0.76 | -0.99 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 282.50 | 37.55 | 41.25 | 39.40 | 22.10 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.78 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 285.00 | 40.10 | 43.75 | 41.93 | 26.64 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.82 | -1.00 | 0.00 | -0.01 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 287.50 | 42.50 | 46.25 | 44.38 | 15.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 11/25/2025 | 12/9/2025 3:59:59 PM EST |
| 290.00 | 45.00 | 48.00 | 46.50 | 42.20 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.78 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 292.50 | 47.50 | 51.25 | 49.38 | 23.01 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:59 PM EST |
| 295.00 | 50.00 | 53.75 | 51.88 | 23.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:59 PM EST |
| 300.00 | 55.00 | 58.00 | 56.50 | 57.96 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.89 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:59 PM EST |
| 305.00 | 60.00 | 63.75 | 61.88 | 40.94 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 310.00 | 65.00 | 68.00 | 66.50 | 66.05 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.99 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 315.00 | 70.00 | 73.75 | 71.88 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 320.00 | 75.70 | 78.75 | 77.23 | 77.48 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:59 PM EST |
| 325.00 | 80.00 | 83.75 | 81.88 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 330.00 | 85.05 | 88.75 | 86.90 | 80.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:59 PM EST |
| 335.00 | 90.05 | 93.75 | 91.90 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 340.00 | 95.05 | 98.75 | 96.90 | 86.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 345.00 | 100.05 | 103.75 | 101.90 | % | 0.30 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 350.00 | 105.00 | 108.75 | 106.88 | 96.88 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 360.00 | 115.00 | 118.75 | 116.88 | 110.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:59 PM EST |
| 370.00 | 125.00 | 127.95 | 126.48 | 116.87 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 380.00 | 135.00 | 138.75 | 136.88 | % | 0.36 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 390.00 | 145.00 | 148.75 | 146.88 | 94.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:59 PM EST |
| 400.00 | 155.00 | 158.75 | 156.88 | 117.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:59 PM EST |
| 410.00 | 165.00 | 168.75 | 166.88 | 95.95 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:59 PM EST |
| 420.00 | 175.00 | 178.75 | 176.88 | % | 0.42 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 430.00 | 185.00 | 188.75 | 186.88 | % | 0.43 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 440.00 | 195.00 | 198.75 | 196.88 | % | 0.45 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 450.00 | 205.00 | 208.75 | 206.88 | 118.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 3:59:59 PM EST |
| 460.00 | 215.00 | 218.75 | 216.88 | 162.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:59 PM EST |