Options Chain for ZSCALER INC COM (ZS) - $283.19 as of 9/12/2025 9:38:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 201.50 | 205.05 | 203.28 | 103.90 | 0.00 | 0.00% | 2.54 | 0 | 1 | 5.28 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 3:59:57 PM EST |
| 85.00 | 196.45 | 200.05 | 198.25 | % | 2.33 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 90.00 | 191.50 | 195.05 | 193.28 | % | 2.15 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 95.00 | 186.45 | 190.00 | 188.23 | 82.20 | 0.00 | 0.00% | 1.98 | 0 | 2 | 4.57 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 9/12/2025 3:59:57 PM EST |
| 100.00 | 181.50 | 185.05 | 183.28 | 170.70 | 0.00 | 0.00% | 1.83 | 0 | 6 | 4.40 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:57 PM EST |
| 105.00 | 176.50 | 180.00 | 178.25 | 107.45 | 0.00 | 0.00% | 1.70 | 0 | 6 | 4.18 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 9/12/2025 3:59:57 PM EST |
| 110.00 | 171.55 | 175.05 | 173.30 | % | 1.58 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 115.00 | 166.45 | 170.05 | 168.25 | % | 1.46 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 120.00 | 161.55 | 165.05 | 163.30 | 133.28 | 0.00 | 0.00% | 1.36 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 9/12/2025 3:59:57 PM EST |
| 125.00 | 156.55 | 160.15 | 158.35 | 155.00 | 0.00 | 0.00% | 1.27 | 0 | 29 | 3.57 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:57 PM EST |
| 130.00 | 151.50 | 155.05 | 153.28 | % | 1.18 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 135.00 | 146.55 | 150.00 | 148.28 | 67.50 | 0.00 | 0.00% | 1.10 | 0 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 9/12/2025 3:59:57 PM EST |
| 140.00 | 141.50 | 145.10 | 143.30 | 154.97 | 0.00 | 0.00% | 1.02 | 0 | 7 | 3.10 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 9/12/2025 3:59:57 PM EST |
| 145.00 | 136.55 | 140.00 | 138.28 | 74.10 | 0.00 | 0.00% | 0.95 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 9/12/2025 3:59:57 PM EST |
| 150.00 | 131.50 | 135.10 | 133.30 | 120.90 | 0.00 | 0.00% | 0.89 | 0 | 24 | 2.84 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:57 PM EST |
| 155.00 | 126.50 | 130.05 | 128.28 | 121.90 | 0.00 | 0.00% | 0.83 | 0 | 9 | 2.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:57 PM EST |
| 160.00 | 121.55 | 125.05 | 123.30 | 113.78 | 0.00 | 0.00% | 0.77 | 0 | 34 | 2.57 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:57 PM EST |
| 165.00 | 116.55 | 120.05 | 118.30 | 113.36 | 0.00 | 0.00% | 0.72 | 0 | 20 | 2.45 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 170.00 | 111.55 | 115.10 | 113.33 | 51.95 | 0.00 | 0.00% | 0.67 | 0 | 25 | 2.35 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 9/12/2025 3:59:57 PM EST |
| 175.00 | 106.55 | 110.15 | 108.35 | 110.55 | 0.00 | 0.00% | 0.62 | 0 | 52 | 2.25 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 180.00 | 101.65 | 105.05 | 103.35 | 98.40 | 0.00 | 0.00% | 0.57 | 0 | 24 | 2.11 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 185.00 | 96.60 | 100.10 | 98.35 | 80.80 | 0.00 | 0.00% | 0.53 | 0 | 42 | 2.01 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:57 PM EST |
| 190.00 | 91.60 | 95.10 | 93.35 | 81.63 | 0.00 | 0.00% | 0.49 | 0 | 55 | 1.91 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 195.00 | 86.60 | 90.10 | 88.35 | 86.25 | 0.00 | 0.00% | 0.45 | 0 | 30 | 1.81 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 200.00 | 82.80 | 84.75 | 83.78 | 84.90 | -4.22 | -4.74% | 0.42 | 1 | 195 | 1.51 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 210.00 | 72.45 | 73.95 | 73.20 | 76.85 | 0.00 | 0.00% | 0.35 | 0 | 175 | 1.42 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 220.00 | 62.90 | 64.45 | 63.68 | 67.48 | 0.00 | 0.00% | 0.29 | 0 | 548 | 1.18 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 225.00 | 56.65 | 60.05 | 58.35 | % | 0.26 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 230.00 | 52.60 | 53.90 | 53.25 | 55.50 | -5.40 | -8.87% | 0.23 | 1 | 371 | 1.06 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 235.00 | 46.70 | 50.20 | 48.45 | 43.85 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 240.00 | 43.20 | 44.00 | 43.60 | 45.60 | -2.92 | -6.02% | 0.18 | 3 | 930 | 0.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 242.50 | 39.20 | 42.65 | 40.93 | % | 0.17 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 245.00 | 36.80 | 40.20 | 38.50 | 38.78 | -8.96 | -18.77% | 0.16 | 1 | 18 | 0.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 247.50 | 34.30 | 37.75 | 36.03 | % | 0.15 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 9/12/2025 3:59:57 PM EST | |||
| 250.00 | 33.10 | 33.80 | 33.45 | 33.25 | -6.38 | -16.10% | 0.13 | 24 | 890 | 0.70 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 252.50 | 29.35 | 32.00 | 30.68 | 37.45 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.64 | 0.99 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 255.00 | 26.85 | 30.30 | 28.58 | 24.20 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.71 | 0.99 | 0.00 | -0.05 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 257.50 | 24.40 | 27.65 | 26.03 | 29.17 | 0.00 | 0.00% | 0.10 | 0 | 62 | 0.64 | 0.98 | 0.00 | -0.06 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 260.00 | 23.35 | 24.40 | 23.88 | 30.09 | 0.00 | 0.00% | 0.09 | 0 | 1,429 | 0.50 | 0.97 | 0.01 | -0.09 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 262.50 | 19.70 | 22.20 | 20.95 | 21.56 | -4.94 | -18.65% | 0.08 | 1 | 36 | 0.50 | 0.95 | 0.01 | -0.12 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 265.00 | 17.20 | 20.70 | 18.95 | 26.31 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.56 | 0.93 | 0.01 | -0.15 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 267.50 | 16.05 | 17.20 | 16.63 | 15.50 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.30 | 0.90 | 0.01 | -0.19 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 270.00 | 14.25 | 14.70 | 14.48 | 14.35 | -3.69 | -20.46% | 0.05 | 48 | 1,238 | 0.32 | 0.86 | 0.02 | -0.23 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 272.50 | 11.65 | 12.85 | 12.25 | 18.00 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.37 | 0.81 | 0.02 | -0.27 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 275.00 | 10.20 | 10.65 | 10.43 | 10.00 | -3.88 | -27.96% | 0.04 | 27 | 423 | 0.32 | 0.76 | 0.02 | -0.31 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 277.50 | 8.45 | 8.85 | 8.65 | 8.88 | -2.97 | -25.07% | 0.03 | 25 | 130 | 0.33 | 0.69 | 0.03 | -0.34 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 280.00 | 6.85 | 7.20 | 7.03 | 7.05 | -2.99 | -29.79% | 0.03 | 34 | 1,630 | 0.33 | 0.62 | 0.03 | -0.36 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 282.50 | 5.05 | 5.75 | 5.40 | 5.70 | -2.89 | -33.65% | 0.02 | 68 | 329 | 0.31 | 0.54 | 0.03 | -0.37 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 285.00 | 4.20 | 4.40 | 4.30 | 4.32 | -2.39 | -35.62% | 0.02 | 138 | 282 | 0.32 | 0.46 | 0.03 | -0.37 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 287.50 | 3.20 | 3.35 | 3.28 | 3.25 | -2.07 | -38.91% | 0.01 | 78 | 177 | 0.32 | 0.38 | 0.03 | -0.35 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 290.00 | 2.30 | 2.59 | 2.45 | 2.51 | -1.84 | -42.30% | 0.01 | 142 | 904 | 0.32 | 0.31 | 0.03 | -0.32 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 292.50 | 1.71 | 1.88 | 1.80 | 1.60 | -2.05 | -56.17% | 0.01 | 29 | 191 | 0.32 | 0.24 | 0.03 | -0.28 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 295.00 | 1.03 | 1.35 | 1.19 | 1.30 | -1.16 | -47.16% | 0.00 | 17 | 430 | 0.31 | 0.18 | 0.02 | -0.23 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 297.50 | 0.86 | 0.96 | 0.91 | 0.92 | -1.53 | -62.45% | 0.00 | 92 | 287 | 0.32 | 0.14 | 0.02 | -0.19 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 300.00 | 0.60 | 0.70 | 0.65 | 0.61 | -0.69 | -53.08% | 0.00 | 118 | 1,749 | 0.32 | 0.10 | 0.01 | -0.15 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 302.50 | 0.30 | 0.46 | 0.38 | 0.45 | -0.65 | -59.10% | 0.00 | 109 | 56 | 0.31 | 0.07 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 305.00 | 0.22 | 0.34 | 0.28 | 0.30 | -0.47 | -61.04% | 0.00 | 46 | 255 | 0.32 | 0.05 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 307.50 | 0.00 | 1.59 | 0.80 | 0.45 | -0.41 | -47.68% | 0.00 | 20 | 5 | 0.55 | 0.03 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 0.22 | 0.11 | 0.17 | -0.19 | -52.78% | 0.00 | 43 | 1,885 | 0.36 | 0.02 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 312.50 | 0.00 | 0.91 | 0.46 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.53 | 0.01 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 315.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.51 | 0.01 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 317.50 | 0.00 | 0.91 | 0.46 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.59 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 0.18 | 0.09 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,259 | 0.45 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 322.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 330.00 | 0.03 | 0.22 | 0.13 | 0.12 | +0.07 | +140.00% | 0.00 | 6 | 1,530 | 0.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 0.56 | 0.28 | 0.03 | -0.18 | -85.72% | 0.00 | 3 | 521 | 0.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.85 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 12 | 334 | 0.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 0.54 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 386 | 1.03 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.11 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 306 | 0.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 0.38 | 0.19 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 95 | 1.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.03 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 0.53 | 0.27 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.40 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 450.00 | 0.00 | 0.74 | 0.37 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 3:59:57 PM EST |
| 460.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.16 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.53 | 0.27 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 9/12/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.92 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 3.44 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/12/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.54 | 0.27 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/12/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 249 | 3.15 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.56 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 74 | 3.03 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/12/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.61 | 0.31 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 231 | 2.94 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/12/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,028 | 2.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.56 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 295 | 2.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 9/12/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 238 | 2.19 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.73 | 0.37 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 464 | 2.52 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.74 | 0.37 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 597 | 2.42 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.94 | 0.47 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 222 | 2.40 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 9/12/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.94 | 0.47 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 311 | 2.29 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.94 | 0.47 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.18 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,360 | 1.36 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.59 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 455 | 1.82 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.94 | 0.47 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.87 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 1.25 | 0.63 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 217 | 1.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.94 | 0.47 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,780 | 1.68 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.74 | 0.37 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.52 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,528 | 0.98 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 210.00 | 0.01 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 887 | 0.94 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 220.00 | 0.01 | 0.60 | 0.31 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,345 | 0.84 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 225.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.88 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 230.00 | 0.01 | 0.30 | 0.16 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 273 | 0.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 235.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.81 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.80 | 0.40 | 0.22 | +0.05 | +29.42% | 0.00 | 5 | 517 | 0.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 242.50 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.68 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 247.50 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.54 | 0.00 | 0.00 | -0.01 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.12 | +0.01 | +9.10% | 0.00 | 3 | 1,539 | 0.60 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 252.50 | 0.00 | 0.88 | 0.44 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.61 | -0.01 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 255.00 | 0.00 | 0.64 | 0.32 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.53 | -0.01 | 0.00 | -0.05 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 257.50 | 0.00 | 0.69 | 0.35 | 0.21 | -0.22 | -51.17% | 0.00 | 1 | 90 | 0.50 | -0.02 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.49 | 0.25 | 0.30 | +0.04 | +15.39% | 0.00 | 64 | 422 | 0.42 | -0.03 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 262.50 | 0.32 | 0.36 | 0.34 | 0.36 | -0.05 | -12.20% | 0.00 | 55 | 324 | 0.36 | -0.05 | 0.01 | -0.12 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 265.00 | 0.47 | 0.52 | 0.50 | 0.47 | +0.05 | +11.91% | 0.00 | 111 | 177 | 0.35 | -0.07 | 0.01 | -0.15 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 267.50 | 0.60 | 0.80 | 0.70 | 0.74 | +0.13 | +21.32% | 0.00 | 14 | 129 | 0.34 | -0.10 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 270.00 | 0.97 | 1.04 | 1.01 | 1.03 | +0.23 | +28.75% | 0.00 | 74 | 1,259 | 0.34 | -0.14 | 0.02 | -0.23 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 272.50 | 1.38 | 1.52 | 1.45 | 1.50 | +0.32 | +27.12% | 0.01 | 43 | 351 | 0.34 | -0.19 | 0.02 | -0.27 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 275.00 | 1.91 | 2.06 | 1.99 | 2.15 | +0.66 | +44.30% | 0.01 | 237 | 132 | 0.34 | -0.24 | 0.02 | -0.31 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 277.50 | 2.60 | 2.76 | 2.68 | 2.75 | +0.63 | +29.72% | 0.01 | 37 | 284 | 0.33 | -0.31 | 0.03 | -0.34 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 280.00 | 3.45 | 3.65 | 3.55 | 3.55 | +0.91 | +34.47% | 0.01 | 52 | 656 | 0.33 | -0.38 | 0.03 | -0.36 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 282.50 | 4.50 | 4.75 | 4.63 | 4.60 | +1.05 | +29.58% | 0.02 | 60 | 61 | 0.32 | -0.46 | 0.03 | -0.37 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 285.00 | 5.75 | 6.00 | 5.88 | 6.05 | +1.69 | +38.77% | 0.02 | 49 | 40 | 0.32 | -0.54 | 0.03 | -0.37 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 287.50 | 7.15 | 7.55 | 7.35 | 7.43 | +1.58 | +27.01% | 0.03 | 15 | 115 | 0.33 | -0.62 | 0.03 | -0.35 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 290.00 | 8.85 | 9.15 | 9.00 | 8.63 | +1.63 | +23.29% | 0.03 | 12 | 646 | 0.32 | -0.69 | 0.03 | -0.32 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 292.50 | 10.65 | 11.10 | 10.88 | 11.10 | +3.35 | +43.23% | 0.04 | 2 | 14 | 0.32 | -0.76 | 0.03 | -0.28 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 295.00 | 12.55 | 13.15 | 12.85 | 13.08 | +2.67 | +25.65% | 0.04 | 2 | 11 | 0.30 | -0.82 | 0.02 | -0.23 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 297.50 | 14.50 | 16.50 | 15.50 | 13.44 | +2.94 | +28.00% | 0.05 | 1 | 15 | 0.49 | -0.86 | 0.02 | -0.19 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 300.00 | 16.60 | 18.10 | 17.35 | 14.55 | 0.00 | 0.00% | 0.06 | 0 | 1,285 | 0.49 | -0.90 | 0.01 | -0.15 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 302.50 | 17.80 | 21.40 | 19.60 | % | 0.06 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.11 | 9/12/2025 3:59:57 PM EST | |||
| 305.00 | 20.25 | 23.80 | 22.03 | 14.20 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.58 | -0.95 | 0.01 | -0.08 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 307.50 | 22.75 | 26.20 | 24.48 | % | 0.08 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.06 | 9/12/2025 3:59:57 PM EST | |||
| 310.00 | 25.20 | 28.60 | 26.90 | 20.13 | 0.00 | 0.00% | 0.09 | 0 | 333 | 0.64 | -0.98 | 0.00 | -0.04 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 312.50 | 27.50 | 31.00 | 29.25 | % | 0.09 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 9/12/2025 3:59:57 PM EST | |||
| 315.00 | 30.00 | 33.45 | 31.73 | 37.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 317.50 | 32.50 | 36.00 | 34.25 | % | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:57 PM EST | |||
| 320.00 | 35.05 | 38.60 | 36.83 | 35.60 | -16.65 | -31.87% | 0.12 | 7 | 1 | 0.77 | -1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 322.50 | 37.55 | 41.10 | 39.33 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 330.00 | 45.00 | 48.60 | 46.80 | 53.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 340.00 | 55.10 | 58.60 | 56.85 | 79.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:57 PM EST |
| 350.00 | 65.00 | 68.55 | 66.78 | 81.88 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:57 PM EST |
| 360.00 | 75.10 | 78.50 | 76.80 | 91.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:57 PM EST |
| 370.00 | 85.15 | 88.50 | 86.83 | 99.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:57 PM EST |
| 380.00 | 95.25 | 98.60 | 96.93 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 390.00 | 105.10 | 108.60 | 106.85 | 75.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 3:59:57 PM EST |
| 400.00 | 115.00 | 118.50 | 116.75 | 100.24 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 9/12/2025 3:59:57 PM EST |
| 410.00 | 125.05 | 128.60 | 126.83 | 96.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 3:59:57 PM EST |
| 420.00 | 135.00 | 138.55 | 136.78 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 430.00 | 145.05 | 148.60 | 146.83 | % | 0.34 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 440.00 | 155.00 | 158.55 | 156.78 | % | 0.36 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 450.00 | 164.95 | 168.55 | 166.75 | % | 0.37 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 460.00 | 175.15 | 178.50 | 176.83 | % | 0.38 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST |