Options Chain for ZSCALER INC COM (ZS) - $285.86 as of 8/4/2025 9:56:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 198.85 | 202.40 | 200.63 | % | 2.36 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 90.00 | 193.85 | 197.40 | 195.63 | % | 2.17 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 95.00 | 188.85 | 192.45 | 190.65 | % | 2.01 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 100.00 | 183.85 | 187.50 | 185.68 | 99.40 | 0.00 | 0.00% | 1.86 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/4/2025 3:59:55 PM EST |
| 105.00 | 178.90 | 182.45 | 180.68 | 131.55 | 0.00 | 0.00% | 1.72 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 8/4/2025 3:59:55 PM EST |
| 110.00 | 173.95 | 177.50 | 175.73 | % | 1.60 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 115.00 | 168.95 | 172.45 | 170.70 | % | 1.48 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 120.00 | 163.95 | 167.60 | 165.78 | 165.57 | 0.00 | 0.00% | 1.38 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:55 PM EST |
| 125.00 | 159.05 | 162.75 | 160.90 | 65.10 | 0.00 | 0.00% | 1.29 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 8/4/2025 3:59:55 PM EST |
| 130.00 | 154.00 | 157.70 | 155.85 | 62.00 | 0.00 | 0.00% | 1.20 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 8/4/2025 3:59:55 PM EST |
| 135.00 | 149.00 | 152.50 | 150.75 | 64.10 | 0.00 | 0.00% | 1.12 | 0 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 8/4/2025 3:59:55 PM EST |
| 140.00 | 144.00 | 147.50 | 145.75 | 59.31 | 0.00 | 0.00% | 1.04 | 0 | 4 | 2.28 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 8/4/2025 3:59:55 PM EST |
| 145.00 | 139.00 | 142.50 | 140.75 | 172.03 | 0.00 | 0.00% | 0.97 | 0 | 3 | 2.18 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/4/2025 3:59:55 PM EST |
| 150.00 | 134.00 | 137.55 | 135.78 | 58.69 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 8/4/2025 3:59:55 PM EST |
| 155.00 | 129.05 | 132.65 | 130.85 | % | 0.84 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 160.00 | 123.95 | 127.65 | 125.80 | 125.80 | 0.00 | 0.00% | 0.79 | 0 | 20 | 1.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:55 PM EST |
| 165.00 | 119.05 | 122.55 | 120.80 | 52.82 | 0.00 | 0.00% | 0.73 | 0 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 8/4/2025 3:59:55 PM EST |
| 170.00 | 114.00 | 117.55 | 115.78 | 57.40 | 0.00 | 0.00% | 0.68 | 0 | 8 | 1.73 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 8/4/2025 3:59:55 PM EST |
| 175.00 | 109.30 | 112.45 | 110.88 | 51.00 | 0.00 | 0.00% | 0.63 | 0 | 65 | 1.64 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 8/4/2025 3:59:55 PM EST |
| 180.00 | 104.05 | 106.80 | 105.43 | 103.79 | 0.00 | 0.00% | 0.59 | 0 | 13 | 1.57 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 185.00 | 99.05 | 102.65 | 100.85 | 122.64 | 0.00 | 0.00% | 0.55 | 0 | 30 | 1.49 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/4/2025 3:59:55 PM EST |
| 190.00 | 94.05 | 96.80 | 95.43 | 91.85 | 0.00 | 0.00% | 0.50 | 0 | 55 | 1.41 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 195.00 | 89.15 | 92.50 | 90.83 | 93.81 | 0.00 | 0.00% | 0.47 | 0 | 118 | 1.32 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:55 PM EST |
| 200.00 | 84.50 | 86.80 | 85.65 | 88.70 | 0.00 | 0.00% | 0.43 | 0 | 402 | 1.26 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/4/2025 3:59:55 PM EST |
| 210.00 | 74.70 | 76.80 | 75.75 | 76.02 | 0.00 | 0.00% | 0.36 | 0 | 701 | 1.11 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:55 PM EST |
| 215.00 | 69.15 | 71.90 | 70.53 | % | 0.33 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 220.00 | 64.60 | 66.90 | 65.75 | 64.65 | +4.60 | +7.66% | 0.30 | 2 | 349 | 0.98 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 225.00 | 59.25 | 61.95 | 60.60 | % | 0.27 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 230.00 | 55.10 | 57.50 | 56.30 | 54.75 | +4.40 | +8.74% | 0.24 | 5 | 1,043 | 0.78 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 235.00 | 49.30 | 52.05 | 50.68 | % | 0.22 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 8/4/2025 3:59:55 PM EST | |||
| 240.00 | 45.20 | 46.95 | 46.08 | 36.55 | 0.00 | 0.00% | 0.19 | 0 | 996 | 0.72 | 1.00 | 0.00 | -0.02 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 245.00 | 39.50 | 42.20 | 40.85 | 41.00 | +1.60 | +4.07% | 0.17 | 1 | 2 | 0.68 | 0.99 | 0.00 | -0.06 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 250.00 | 35.35 | 37.05 | 36.20 | 36.15 | +5.60 | +18.34% | 0.14 | 54 | 632 | 0.60 | 0.98 | 0.00 | -0.08 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 255.00 | 29.80 | 32.50 | 31.15 | 37.03 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.58 | 0.96 | 0.00 | -0.11 | 7/29/2025 | 8/4/2025 3:59:55 PM EST |
| 257.50 | 27.40 | 30.15 | 28.78 | % | 0.11 | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.13 | 8/4/2025 3:59:55 PM EST | |||
| 260.00 | 26.10 | 27.60 | 26.85 | 26.50 | -2.15 | -7.51% | 0.10 | 7 | 1,602 | 0.51 | 0.93 | 0.01 | -0.15 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 262.50 | 22.75 | 25.50 | 24.13 | % | 0.09 | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.18 | 8/4/2025 3:59:55 PM EST | |||
| 265.00 | 21.15 | 23.15 | 22.15 | 21.00 | +2.85 | +15.71% | 0.08 | 2 | 5 | 0.34 | 0.89 | 0.01 | -0.20 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 267.50 | 18.35 | 20.75 | 19.55 | 19.78 | -5.02 | -20.25% | 0.07 | 1 | 3 | 0.28 | 0.86 | 0.01 | -0.23 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 270.00 | 17.10 | 18.85 | 17.98 | 17.25 | +2.68 | +18.40% | 0.07 | 1 | 1,100 | 0.36 | 0.82 | 0.01 | -0.25 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 272.50 | 15.25 | 16.90 | 16.08 | 16.20 | -5.05 | -23.77% | 0.06 | 1 | 1 | 0.37 | 0.79 | 0.02 | -0.28 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 275.00 | 13.65 | 14.50 | 14.08 | 13.80 | +2.81 | +25.57% | 0.05 | 1 | 6 | 0.36 | 0.74 | 0.02 | -0.30 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 277.50 | 11.65 | 12.90 | 12.28 | 10.05 | +0.87 | +9.48% | 0.04 | 6 | 3 | 0.36 | 0.70 | 0.02 | -0.32 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 280.00 | 10.50 | 10.95 | 10.73 | 10.50 | +2.36 | +29.00% | 0.04 | 12 | 414 | 0.37 | 0.65 | 0.02 | -0.33 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 282.50 | 8.40 | 9.30 | 8.85 | 6.57 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.35 | 0.59 | 0.02 | -0.34 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 285.00 | 7.25 | 8.15 | 7.70 | 7.80 | +2.10 | +36.85% | 0.03 | 8 | 39 | 0.36 | 0.54 | 0.02 | -0.34 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 287.50 | 6.20 | 6.80 | 6.50 | 6.55 | +1.95 | +42.40% | 0.02 | 88 | 21 | 0.36 | 0.48 | 0.02 | -0.34 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 290.00 | 5.10 | 5.55 | 5.33 | 5.10 | +0.99 | +24.09% | 0.02 | 99 | 1,086 | 0.35 | 0.43 | 0.02 | -0.33 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 292.50 | 4.15 | 4.55 | 4.35 | 4.10 | +0.95 | +30.16% | 0.01 | 60 | 38 | 0.35 | 0.37 | 0.02 | -0.31 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 295.00 | 3.15 | 3.75 | 3.45 | 3.29 | +0.71 | +27.52% | 0.01 | 19 | 305 | 0.35 | 0.32 | 0.02 | -0.29 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 297.50 | 2.27 | 3.15 | 2.71 | 2.79 | +0.27 | +10.72% | 0.01 | 6 | 180 | 0.34 | 0.27 | 0.02 | -0.26 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 300.00 | 1.85 | 2.21 | 2.03 | 2.10 | +0.51 | +32.08% | 0.01 | 271 | 1,354 | 0.34 | 0.22 | 0.02 | -0.24 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 302.50 | 1.31 | 1.72 | 1.52 | 1.50 | +0.19 | +14.51% | 0.01 | 2 | 16 | 0.33 | 0.18 | 0.02 | -0.21 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 305.00 | 1.04 | 1.49 | 1.27 | 1.15 | -0.08 | -6.51% | 0.00 | 11 | 17 | 0.34 | 0.15 | 0.01 | -0.18 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 307.50 | 0.59 | 1.24 | 0.92 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.33 | 0.12 | 0.01 | -0.15 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 310.00 | 0.55 | 0.82 | 0.69 | 0.79 | +0.11 | +16.18% | 0.00 | 37 | 1,541 | 0.33 | 0.09 | 0.01 | -0.12 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 312.50 | 0.45 | 1.30 | 0.88 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | 0.07 | 0.01 | -0.10 | 7/31/2025 | 8/4/2025 3:59:55 PM EST |
| 315.00 | 0.35 | 0.89 | 0.62 | 0.37 | -0.04 | -9.76% | 0.00 | 5 | 22 | 0.37 | 0.05 | 0.01 | -0.08 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 320.00 | 0.10 | 0.32 | 0.21 | 0.30 | +0.03 | +11.12% | 0.00 | 26 | 874 | 0.34 | 0.03 | 0.00 | -0.05 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 325.00 | 0.01 | 1.14 | 0.58 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.40 | 0.01 | 0.00 | -0.03 | 7/31/2025 | 8/4/2025 3:59:55 PM EST |
| 330.00 | 0.05 | 1.10 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.53 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 335.00 | 0.01 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 0.96 | 0.48 | 0.10 | +0.04 | +66.67% | 0.00 | 2 | 390 | 0.70 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 345.00 | 0.00 | 2.16 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 0.81 | 0.41 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.71 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 355.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 360.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.52 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 1.47 | 0.74 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 1.47 | 0.74 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/4/2025 3:59:55 PM EST |
| 400.00 | 0.00 | 1.27 | 0.64 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.15 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 0.97 | 0.49 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/4/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.01 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/4/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.52 | 0.26 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/4/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.52 | 0.26 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.64 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/4/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.52 | 0.26 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.52 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/4/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.52 | 0.26 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.41 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/4/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.53 | 0.27 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/4/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.54 | 0.27 | 6.47 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.22 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/4/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 143 | 2.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/4/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.57 | 0.29 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/4/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.58 | 0.29 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.96 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/4/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,967 | 1.61 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/4/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 1.28 | 0.64 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 225 | 2.05 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/4/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.76 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.78 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 404 | 1.19 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.15 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 1.65 | 0.83 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.79 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/4/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 1.27 | 0.64 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.61 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/4/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.71 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.13 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 1.28 | 0.64 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 392 | 1.37 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/4/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.94 | 0.47 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 656 | 1.22 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/4/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 591 | 0.86 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 640 | 0.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 230.00 | 0.08 | 0.25 | 0.17 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 393 | 0.59 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 8/4/2025 3:59:55 PM EST | |||
| 240.00 | 0.05 | 0.34 | 0.20 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.49 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 245.00 | 0.01 | 0.42 | 0.22 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.42 | -0.01 | 0.00 | -0.06 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 250.00 | 0.24 | 0.49 | 0.37 | 0.38 | -0.46 | -54.77% | 0.00 | 12 | 525 | 0.45 | -0.02 | 0.00 | -0.08 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 255.00 | 0.40 | 0.66 | 0.53 | 0.58 | -0.09 | -13.44% | 0.00 | 47 | 7 | 0.43 | -0.04 | 0.00 | -0.11 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 257.50 | 0.57 | 2.29 | 1.43 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.01 | -0.13 | 8/4/2025 3:59:55 PM EST | |||
| 260.00 | 0.69 | 1.19 | 0.94 | 0.85 | -1.06 | -55.50% | 0.00 | 88 | 691 | 0.43 | -0.07 | 0.01 | -0.15 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 262.50 | 0.51 | 1.28 | 0.90 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.38 | -0.09 | 0.01 | -0.18 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 265.00 | 1.15 | 1.80 | 1.48 | 1.41 | -1.37 | -49.29% | 0.01 | 8 | 90 | 0.41 | -0.11 | 0.01 | -0.20 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 267.50 | 1.26 | 1.79 | 1.53 | 1.79 | +0.36 | +25.18% | 0.01 | 2 | 5 | 0.39 | -0.14 | 0.01 | -0.23 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 270.00 | 1.75 | 2.21 | 1.98 | 2.19 | -1.73 | -44.14% | 0.01 | 25 | 1,383 | 0.39 | -0.18 | 0.01 | -0.25 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 272.50 | 1.98 | 2.80 | 2.39 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.37 | -0.21 | 0.02 | -0.28 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 275.00 | 2.70 | 3.35 | 3.03 | 3.06 | -1.94 | -38.80% | 0.01 | 80 | 42 | 0.37 | -0.26 | 0.02 | -0.30 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 277.50 | 3.35 | 4.10 | 3.73 | 3.96 | -2.73 | -40.81% | 0.01 | 262 | 169 | 0.37 | -0.30 | 0.02 | -0.32 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 280.00 | 4.30 | 4.70 | 4.50 | 4.65 | -3.49 | -42.88% | 0.02 | 99 | 2,123 | 0.37 | -0.35 | 0.02 | -0.33 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 282.50 | 5.15 | 5.70 | 5.43 | 5.75 | -3.55 | -38.18% | 0.02 | 7 | 53 | 0.36 | -0.41 | 0.02 | -0.34 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 285.00 | 6.35 | 6.75 | 6.55 | 6.68 | -3.77 | -36.08% | 0.02 | 73 | 95 | 0.36 | -0.46 | 0.02 | -0.34 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 287.50 | 7.45 | 8.15 | 7.80 | 12.12 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.36 | -0.52 | 0.02 | -0.34 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 290.00 | 8.85 | 9.45 | 9.15 | 9.35 | -1.75 | -15.77% | 0.03 | 15 | 801 | 0.35 | -0.57 | 0.02 | -0.33 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 292.50 | 10.30 | 11.35 | 10.83 | 11.10 | -4.38 | -28.30% | 0.04 | 2 | 16 | 0.36 | -0.63 | 0.02 | -0.31 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 295.00 | 11.85 | 12.85 | 12.35 | 19.35 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.35 | -0.68 | 0.02 | -0.29 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 297.50 | 13.00 | 15.10 | 14.05 | 17.03 | % | 0.05 | 10 | 0 | 0.34 | -0.73 | 0.02 | -0.26 | 8/4/2025 | 8/4/2025 3:59:55 PM EST | |
| 300.00 | 15.65 | 16.55 | 16.10 | 16.43 | -4.77 | -22.50% | 0.05 | 1 | 533 | 0.35 | -0.78 | 0.02 | -0.24 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 302.50 | 16.80 | 19.40 | 18.10 | 26.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.34 | -0.82 | 0.02 | -0.21 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 305.00 | 19.60 | 21.90 | 20.75 | 21.55 | -3.18 | -12.86% | 0.07 | 2 | 2 | 0.45 | -0.85 | 0.01 | -0.18 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 307.50 | 21.40 | 23.70 | 22.55 | 23.32 | +3.15 | +15.62% | 0.07 | 6 | 6 | 0.34 | -0.88 | 0.01 | -0.15 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 310.00 | 23.30 | 26.00 | 24.65 | 25.00 | +3.05 | +13.90% | 0.08 | 1 | 265 | 0.47 | -0.91 | 0.01 | -0.12 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 312.50 | 26.30 | 28.85 | 27.58 | % | 0.09 | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.10 | 8/4/2025 3:59:55 PM EST | |||
| 315.00 | 28.70 | 31.40 | 30.05 | 27.60 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.56 | -0.95 | 0.01 | -0.08 | 7/31/2025 | 8/4/2025 3:59:55 PM EST |
| 320.00 | 33.70 | 36.25 | 34.98 | 37.92 | 0.00 | 0.00% | 0.11 | 0 | 112 | 0.58 | -0.97 | 0.00 | -0.05 | 7/24/2025 | 8/4/2025 3:59:55 PM EST |
| 325.00 | 38.60 | 41.35 | 39.98 | 39.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 7/31/2025 | 8/4/2025 3:59:55 PM EST |
| 330.00 | 42.85 | 45.90 | 44.38 | 41.84 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 7/18/2025 | 8/4/2025 3:59:55 PM EST |
| 335.00 | 48.55 | 51.30 | 49.93 | % | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 8/4/2025 3:59:55 PM EST | |||
| 340.00 | 53.55 | 56.30 | 54.93 | 50.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/4/2025 3:59:55 PM EST |
| 345.00 | 58.55 | 61.30 | 59.93 | 64.35 | % | 0.17 | 1 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST | |
| 350.00 | 63.55 | 66.30 | 64.93 | 59.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/4/2025 3:59:55 PM EST |
| 355.00 | 67.80 | 71.30 | 69.55 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 360.00 | 72.80 | 76.20 | 74.50 | 71.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/4/2025 3:59:55 PM EST |
| 370.00 | 82.70 | 86.30 | 84.50 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 380.00 | 92.75 | 96.15 | 94.45 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 390.00 | 102.75 | 106.30 | 104.53 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 400.00 | 112.70 | 116.35 | 114.53 | 100.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 8/4/2025 3:59:55 PM EST |
| 410.00 | 122.75 | 126.30 | 124.53 | % | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST |