Options Chain for ZSCALER INC COM (ZS) - $284.30 as of 7/25/2025 1:26:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 131.25 | 134.15 | 132.70 | % | 0.86 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 160.00 | 126.35 | 129.15 | 127.75 | % | 0.80 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 165.00 | 120.90 | 124.15 | 122.53 | % | 0.74 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 170.00 | 115.85 | 119.15 | 117.50 | % | 0.69 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 175.00 | 110.85 | 114.20 | 112.53 | 114.93 | 0.00 | 0.00% | 0.64 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 12:43:53 PM EST |
| 180.00 | 106.00 | 109.20 | 107.60 | 111.35 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 12:43:53 PM EST |
| 185.00 | 101.30 | 104.15 | 102.73 | % | 0.56 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 190.00 | 96.10 | 99.20 | 97.65 | 105.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 12:43:53 PM EST |
| 195.00 | 91.45 | 94.20 | 92.83 | 87.17 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
| 200.00 | 86.70 | 89.20 | 87.95 | 91.83 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 12:43:53 PM EST |
| 205.00 | 81.60 | 84.20 | 82.90 | % | 0.40 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 210.00 | 76.65 | 79.20 | 77.93 | % | 0.37 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 215.00 | 71.55 | 74.20 | 72.88 | % | 0.34 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 220.00 | 66.30 | 69.25 | 67.78 | 68.59 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:43:53 PM EST |
| 225.00 | 61.25 | 64.25 | 62.75 | 64.90 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:43:53 PM EST |
| 230.00 | 56.55 | 59.25 | 57.90 | % | 0.25 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 235.00 | 51.60 | 54.25 | 52.93 | 48.35 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:43:53 PM EST |
| 240.00 | 46.40 | 49.30 | 47.85 | % | 0.20 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 245.00 | 41.65 | 44.30 | 42.98 | 43.34 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.88 | 0.99 | 0.00 | -0.05 | 7/17/2025 | 7/25/2025 12:43:53 PM EST |
| 247.50 | 39.10 | 41.85 | 40.48 | 35.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.07 | 7/23/2025 | 7/25/2025 12:43:53 PM EST |
| 250.00 | 36.90 | 39.35 | 38.13 | 66.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.75 | 0.98 | 0.00 | -0.11 | 6/27/2025 | 7/25/2025 12:43:53 PM EST |
| 252.50 | 34.35 | 36.85 | 35.60 | 36.42 | % | 0.14 | 3 | 0 | 0.76 | 0.98 | 0.00 | -0.11 | 7/25/2025 | 7/25/2025 12:43:53 PM EST | |
| 255.00 | 31.95 | 34.45 | 33.20 | 56.11 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.72 | 0.97 | 0.00 | -0.13 | 6/24/2025 | 7/25/2025 12:43:53 PM EST |
| 257.50 | 29.30 | 31.95 | 30.63 | 30.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.66 | 0.97 | 0.00 | -0.13 | 7/21/2025 | 7/25/2025 12:43:53 PM EST |
| 260.00 | 27.05 | 29.55 | 28.30 | 28.72 | % | 0.11 | 10 | 0 | 0.64 | 0.95 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 12:43:53 PM EST | |
| 262.50 | 24.55 | 27.20 | 25.88 | % | 0.10 | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.18 | 7/25/2025 12:43:53 PM EST | |||
| 265.00 | 22.30 | 24.70 | 23.50 | 24.32 | +5.82 | +31.46% | 0.09 | 10 | 3 | 0.57 | 0.93 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 267.50 | 19.90 | 21.75 | 20.83 | 19.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.46 | 0.91 | 0.01 | -0.22 | 7/22/2025 | 7/25/2025 12:43:53 PM EST |
| 270.00 | 17.40 | 19.35 | 18.38 | 14.62 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.47 | 0.90 | 0.01 | -0.22 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
| 272.50 | 15.40 | 16.70 | 16.05 | 12.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.39 | 0.88 | 0.01 | -0.23 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
| 275.00 | 13.20 | 14.45 | 13.83 | 14.46 | +4.17 | +40.53% | 0.05 | 4 | 5 | 0.35 | 0.84 | 0.02 | -0.26 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 277.50 | 11.65 | 12.15 | 11.90 | 10.99 | % | 0.04 | 11 | 0 | 0.34 | 0.80 | 0.02 | -0.29 | 7/25/2025 | 7/25/2025 12:43:53 PM EST | |
| 280.00 | 9.20 | 10.20 | 9.70 | 10.71 | +2.91 | +37.31% | 0.03 | 21 | 11 | 0.34 | 0.75 | 0.02 | -0.31 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 282.50 | 7.35 | 8.40 | 7.88 | 6.63 | +0.85 | +14.71% | 0.03 | 2 | 33 | 0.33 | 0.68 | 0.03 | -0.34 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 285.00 | 6.30 | 6.70 | 6.50 | 6.45 | +1.15 | +21.70% | 0.02 | 15 | 31 | 0.32 | 0.61 | 0.03 | -0.36 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 287.50 | 4.95 | 5.25 | 5.10 | 5.01 | +0.84 | +20.15% | 0.02 | 66 | 38 | 0.32 | 0.53 | 0.03 | -0.37 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 290.00 | 3.75 | 4.00 | 3.88 | 3.90 | +0.65 | +20.00% | 0.01 | 40 | 76 | 0.31 | 0.45 | 0.03 | -0.36 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 292.50 | 2.78 | 3.05 | 2.92 | 2.85 | +0.65 | +29.55% | 0.01 | 111 | 17 | 0.31 | 0.37 | 0.03 | -0.35 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 295.00 | 1.98 | 2.29 | 2.14 | 2.11 | +0.61 | +40.67% | 0.01 | 71 | 104 | 0.31 | 0.30 | 0.03 | -0.31 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 297.50 | 1.39 | 1.61 | 1.50 | 1.68 | +0.31 | +22.63% | 0.01 | 6 | 33 | 0.30 | 0.23 | 0.03 | -0.28 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 300.00 | 0.89 | 1.13 | 1.01 | 0.99 | -0.01 | -1.00% | 0.00 | 178 | 307 | 0.30 | 0.17 | 0.02 | -0.24 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 302.50 | 0.59 | 0.94 | 0.77 | 0.81 | +0.31 | +62.00% | 0.00 | 18 | 75 | 0.30 | 0.13 | 0.02 | -0.20 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 305.00 | 0.48 | 0.57 | 0.53 | 0.49 | -0.04 | -7.55% | 0.00 | 60 | 134 | 0.31 | 0.10 | 0.02 | -0.17 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 307.50 | 0.35 | 0.43 | 0.39 | 0.23 | -1.88 | -89.10% | 0.00 | 1 | 6 | 0.32 | 0.08 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 310.00 | 0.25 | 0.32 | 0.29 | 0.29 | -0.06 | -17.15% | 0.00 | 1 | 139 | 0.32 | 0.06 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 312.50 | 0.17 | 0.33 | 0.25 | 0.34 | +0.13 | +61.91% | 0.00 | 1 | 10 | 0.34 | 0.04 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 315.00 | 0.09 | 0.30 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.34 | 0.03 | 0.01 | -0.08 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
| 317.50 | 0.01 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | 0.02 | 0.00 | -0.06 | 7/23/2025 | 7/25/2025 12:43:53 PM EST |
| 320.00 | 0.02 | 0.33 | 0.18 | 0.28 | -0.02 | -6.67% | 0.00 | 4 | 71 | 0.36 | 0.02 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 322.50 | 0.04 | 0.20 | 0.12 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.01 | 0.00 | -0.04 | 7/21/2025 | 7/25/2025 12:43:53 PM EST |
| 325.00 | 0.01 | 1.16 | 0.59 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.47 | 0.01 | 0.00 | -0.02 | 7/17/2025 | 7/25/2025 12:43:53 PM EST |
| 327.50 | 0.01 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 7/25/2025 12:43:53 PM EST | |||
| 330.00 | 0.00 | 1.12 | 0.56 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
| 335.00 | 0.00 | 1.11 | 0.56 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.75 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 12:43:53 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.73 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
| 345.00 | 0.00 | 1.09 | 0.55 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:43:53 PM EST |
| 350.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.83 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:43:53 PM EST |
| 355.00 | 0.00 | 0.37 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 12:43:53 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 12:43:53 PM EST |
| 365.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 370.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 375.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 380.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 385.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 390.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 395.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 400.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 160.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 165.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 170.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 175.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 180.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 185.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 190.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 195.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 200.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 205.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 12:43:53 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 12:43:53 PM EST |
| 215.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:43:53 PM EST |
| 220.00 | 0.00 | 1.11 | 0.56 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:43:53 PM EST |
| 225.00 | 0.00 | 1.11 | 0.56 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:43:53 PM EST |
| 230.00 | 0.00 | 1.12 | 0.56 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:43:53 PM EST |
| 235.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 240.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 12:43:53 PM EST |
| 245.00 | 0.01 | 1.18 | 0.60 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | -0.01 | 0.00 | -0.05 | 7/23/2025 | 7/25/2025 12:43:53 PM EST |
| 247.50 | 0.01 | 1.20 | 0.61 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.07 | 7/25/2025 12:43:53 PM EST | |||
| 250.00 | 0.02 | 0.39 | 0.21 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.49 | -0.02 | 0.00 | -0.11 | 7/23/2025 | 7/25/2025 12:43:53 PM EST |
| 252.50 | 0.01 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.11 | 7/25/2025 12:43:53 PM EST | |||
| 255.00 | 0.05 | 0.46 | 0.26 | 0.25 | -0.22 | -46.81% | 0.00 | 2 | 12 | 0.46 | -0.03 | 0.00 | -0.13 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 257.50 | 0.13 | 0.62 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.47 | -0.03 | 0.00 | -0.13 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
| 260.00 | 0.17 | 0.54 | 0.36 | 0.30 | -0.22 | -42.31% | 0.00 | 1 | 75 | 0.38 | -0.05 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 262.50 | 0.12 | 0.98 | 0.55 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | -0.06 | 0.01 | -0.18 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
| 265.00 | 0.37 | 0.70 | 0.54 | 0.50 | -0.65 | -56.53% | 0.00 | 21 | 76 | 0.38 | -0.07 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 267.50 | 0.49 | 0.74 | 0.62 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | -0.09 | 0.01 | -0.22 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
| 270.00 | 0.61 | 0.81 | 0.71 | 0.56 | -0.87 | -60.84% | 0.00 | 24 | 212 | 0.35 | -0.10 | 0.01 | -0.22 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 272.50 | 0.79 | 1.03 | 0.91 | 0.76 | -1.39 | -64.66% | 0.00 | 1 | 28 | 0.37 | -0.12 | 0.01 | -0.23 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 275.00 | 0.97 | 1.46 | 1.22 | 1.27 | -0.93 | -42.28% | 0.00 | 108 | 175 | 0.33 | -0.16 | 0.02 | -0.26 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 277.50 | 1.51 | 1.82 | 1.67 | 1.67 | -1.32 | -44.15% | 0.01 | 28 | 246 | 0.33 | -0.20 | 0.02 | -0.29 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 280.00 | 2.02 | 2.37 | 2.20 | 2.21 | -1.59 | -41.85% | 0.01 | 142 | 109 | 0.33 | -0.25 | 0.02 | -0.31 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 282.50 | 2.71 | 2.95 | 2.83 | 2.85 | -1.77 | -38.32% | 0.01 | 66 | 218 | 0.31 | -0.32 | 0.03 | -0.34 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 285.00 | 3.55 | 3.90 | 3.73 | 3.82 | -1.98 | -34.14% | 0.01 | 148 | 171 | 0.31 | -0.39 | 0.03 | -0.36 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 287.50 | 4.60 | 5.00 | 4.80 | 5.00 | -2.07 | -29.28% | 0.02 | 15 | 40 | 0.30 | -0.47 | 0.03 | -0.37 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 290.00 | 5.85 | 6.40 | 6.13 | 6.15 | -2.45 | -28.49% | 0.02 | 21 | 95 | 0.30 | -0.55 | 0.03 | -0.36 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 292.50 | 7.10 | 8.00 | 7.55 | 8.03 | -2.04 | -20.26% | 0.03 | 8 | 31 | 0.30 | -0.63 | 0.03 | -0.35 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 295.00 | 9.10 | 9.85 | 9.48 | 8.76 | -4.14 | -32.10% | 0.03 | 3 | 29 | 0.29 | -0.70 | 0.03 | -0.31 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 297.50 | 10.70 | 12.20 | 11.45 | 10.45 | -1.06 | -9.21% | 0.04 | 2 | 3 | 0.29 | -0.77 | 0.03 | -0.28 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 300.00 | 12.85 | 13.80 | 13.33 | 14.70 | -1.30 | -8.13% | 0.04 | 3 | 52 | 0.28 | -0.83 | 0.02 | -0.24 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 302.50 | 14.90 | 16.55 | 15.73 | 14.81 | -1.43 | -8.81% | 0.05 | 2 | 1 | 0.26 | -0.87 | 0.02 | -0.20 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 305.00 | 17.15 | 18.85 | 18.00 | 21.81 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.28 | -0.90 | 0.02 | -0.17 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
| 307.50 | 19.65 | 22.20 | 20.93 | 20.99 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | -0.92 | 0.01 | -0.14 | 7/16/2025 | 7/25/2025 12:43:53 PM EST |
| 310.00 | 22.00 | 24.60 | 23.30 | 26.99 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.53 | -0.94 | 0.01 | -0.12 | 7/23/2025 | 7/25/2025 12:43:53 PM EST |
| 312.50 | 24.30 | 26.20 | 25.25 | % | 0.08 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.10 | 7/25/2025 12:43:53 PM EST | |||
| 315.00 | 27.00 | 28.70 | 27.85 | 32.96 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.59 | -0.97 | 0.01 | -0.08 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
| 317.50 | 29.30 | 31.45 | 30.38 | % | 0.10 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.06 | 7/25/2025 12:43:53 PM EST | |||
| 320.00 | 31.80 | 34.10 | 32.95 | 36.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.05 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
| 322.50 | 34.15 | 36.60 | 35.38 | % | 0.11 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.04 | 7/25/2025 12:43:53 PM EST | |||
| 325.00 | 36.85 | 38.75 | 37.80 | 40.05 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.72 | -0.99 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
| 327.50 | 39.15 | 41.55 | 40.35 | % | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 7/25/2025 12:43:53 PM EST | |||
| 330.00 | 40.95 | 44.25 | 42.60 | 21.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 12:43:53 PM EST |
| 335.00 | 46.20 | 49.45 | 47.83 | % | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 340.00 | 51.20 | 54.15 | 52.68 | 33.49 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 12:43:53 PM EST |
| 345.00 | 56.50 | 59.35 | 57.93 | 34.66 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 12:43:53 PM EST |
| 350.00 | 61.20 | 64.40 | 62.80 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 355.00 | 66.25 | 69.45 | 67.85 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 360.00 | 70.95 | 74.00 | 72.48 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 365.00 | 76.55 | 78.55 | 77.55 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 370.00 | 81.55 | 84.45 | 83.00 | % | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 375.00 | 86.30 | 89.45 | 87.88 | 75.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 12:43:53 PM EST |
| 380.00 | 91.65 | 94.30 | 92.98 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 385.00 | 96.25 | 99.30 | 97.78 | % | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 390.00 | 101.45 | 104.10 | 102.78 | % | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 395.00 | 105.85 | 109.45 | 107.65 | % | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 400.00 | 111.30 | 114.45 | 112.88 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST |