Options Chain for ZSCALER INC COM (ZS) - $232.05 as of 12/23/2025 12:31:52 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 | 98.90 | 101.50 | 100.20 | 104.29 | 0.00 | 0.00% | 0.77 | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:58:53 PM EST |
| 135.00 | 93.95 | 96.50 | 95.23 | 99.30 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:58:53 PM EST |
| 140.00 | 88.95 | 91.45 | 90.20 | 91.01 | -0.91 | -0.99% | 0.64 | 1 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 145.00 | 83.95 | 86.35 | 85.15 | 86.02 | -1.12 | -1.29% | 0.59 | 1 | 2 | 3.37 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 150.00 | 78.95 | 81.55 | 80.25 | 78.70 | -3.14 | -3.84% | 0.54 | 4 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 155.00 | 73.95 | 76.45 | 75.20 | 73.71 | -3.14 | -4.09% | 0.49 | 5 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 160.00 | 68.95 | 71.45 | 70.20 | 68.88 | -3.68 | -5.08% | 0.44 | 1 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 165.00 | 63.95 | 66.50 | 65.23 | 67.74 | 0.00 | 0.00% | 0.40 | 0 | 11 | 2.63 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 2:58:53 PM EST |
| 170.00 | 58.95 | 61.55 | 60.25 | 60.24 | -2.67 | -4.25% | 0.35 | 2 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 175.00 | 53.95 | 56.55 | 55.25 | 55.25 | % | 0.32 | 6 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST | |
| 180.00 | 48.95 | 51.55 | 50.25 | 49.15 | % | 0.28 | 4 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST | |
| 185.00 | 43.95 | 46.50 | 45.23 | % | 0.24 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 190.00 | 38.75 | 41.55 | 40.15 | % | 0.21 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 195.00 | 33.15 | 36.40 | 34.78 | % | 0.18 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 200.00 | 28.95 | 31.50 | 30.23 | 33.10 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 2:58:53 PM EST |
| 205.00 | 23.95 | 26.35 | 25.15 | 43.24 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 2:58:53 PM EST |
| 207.50 | 21.45 | 23.15 | 22.30 | % | 0.11 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 210.00 | 19.00 | 20.65 | 19.83 | 18.85 | -8.95 | -32.20% | 0.09 | 3 | 5 | 0.68 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 212.50 | 16.50 | 18.15 | 17.33 | % | 0.08 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 215.00 | 14.00 | 15.65 | 14.83 | 33.51 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.56 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 2:58:53 PM EST |
| 217.50 | 11.50 | 13.20 | 12.35 | 24.45 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.50 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 2:58:53 PM EST |
| 220.00 | 9.05 | 10.85 | 9.95 | 9.10 | -4.37 | -32.45% | 0.05 | 10 | 19 | 0.45 | 0.97 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 222.50 | 6.60 | 8.20 | 7.40 | 11.13 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.42 | 0.93 | 0.03 | -0.10 | 12/22/2025 | 12/23/2025 2:58:53 PM EST |
| 225.00 | 4.35 | 5.90 | 5.13 | 4.75 | -2.15 | -31.16% | 0.02 | 5 | 29 | 0.30 | 0.83 | 0.05 | -0.19 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 227.50 | 2.50 | 3.80 | 3.15 | 3.00 | -1.15 | -27.72% | 0.01 | 34 | 40 | 0.25 | 0.69 | 0.07 | -0.27 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 230.00 | 1.63 | 1.99 | 1.81 | 1.91 | -1.34 | -41.24% | 0.01 | 157 | 124 | 0.22 | 0.49 | 0.08 | -0.30 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 232.50 | 0.77 | 1.04 | 0.91 | 0.93 | -1.17 | -55.72% | 0.00 | 105 | 219 | 0.24 | 0.29 | 0.07 | -0.25 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 235.00 | 0.30 | 0.41 | 0.36 | 0.42 | -0.73 | -63.48% | 0.00 | 873 | 272 | 0.23 | 0.15 | 0.05 | -0.17 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 237.50 | 0.08 | 0.39 | 0.24 | 0.08 | -0.48 | -85.72% | 0.00 | 61 | 160 | 0.26 | 0.06 | 0.02 | -0.09 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 240.00 | 0.04 | 0.10 | 0.07 | 0.08 | -0.23 | -74.20% | 0.00 | 140 | 476 | 0.25 | 0.03 | 0.01 | -0.05 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 242.50 | 0.02 | 0.10 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 32 | 237 | 0.29 | 0.01 | 0.00 | -0.02 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 245.00 | 0.01 | 0.13 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 14 | 225 | 0.34 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 247.50 | 0.00 | 0.33 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 2 | 32 | 0.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 250.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.56 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:58:53 PM EST |
| 252.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.59 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:58:53 PM EST |
| 255.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 122 | 0.48 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 257.50 | 0.00 | 0.20 | 0.10 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 2:58:53 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.50 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:58:53 PM EST |
| 262.50 | 0.00 | 1.72 | 0.86 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.26 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:58:53 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 5 | 136 | 0.56 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 267.50 | 0.00 | 0.22 | 0.11 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 2:58:53 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.82 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 2:58:53 PM EST |
| 275.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.77 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:58:53 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.08 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 2:58:53 PM EST |
| 285.00 | 0.00 | 2.12 | 1.06 | 0.42 | -0.58 | -58.00% | 0.00 | 1 | 12 | 1.86 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.03 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 2:58:53 PM EST |
| 295.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 2:58:53 PM EST |
| 300.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.17 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 2:58:53 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.27 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 2:58:53 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 197 | 2.36 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 2:58:53 PM EST |
| 315.00 | 0.00 | 0.14 | 0.07 | 7.77 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 2:58:53 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 2:58:53 PM EST |
| 325.00 | 0.00 | 0.14 | 0.07 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 2:58:53 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 3.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.71 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 2:58:53 PM EST |
| 335.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.76 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 2:58:53 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 284 | 2.87 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 2:58:53 PM EST |
| 345.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.90 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 2:58:53 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | 4.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.02 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 2:58:53 PM EST |
| 355.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 2:58:53 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.17 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 2:58:53 PM EST |
| 365.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | 10.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 2:58:53 PM EST |
| 375.00 | 0.00 | 0.18 | 0.09 | 6.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 2:58:53 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 5.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 2:58:53 PM EST |
| 385.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.58 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 2:58:53 PM EST |
| 395.00 | 0.00 | 0.18 | 0.09 | 3.82 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.48 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 2:58:53 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.70 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 2:58:53 PM EST |
| 405.00 | 0.00 | 0.18 | 0.09 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 2:58:53 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 2:58:53 PM EST |
| 415.00 | 0.00 | 0.18 | 0.09 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.67 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 2:58:53 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 425.00 | 0.00 | 0.18 | 0.09 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 2:58:53 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.06 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 2:58:53 PM EST |
| 435.00 | 0.00 | 0.19 | 0.10 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.11 | 0.06 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.61 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 2:58:53 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.04 | % | 0.01 | 1 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST | |
| 140.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 2:58:53 PM EST |
| 155.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 160.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 165.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 180.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.99 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 2:58:53 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 2:58:53 PM EST |
| 200.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.80 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 2:58:53 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.62 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 2:58:53 PM EST |
| 207.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 2:58:53 PM EST |
| 210.00 | 0.00 | 0.64 | 0.32 | 0.04 | -0.17 | -80.96% | 0.00 | 4 | 45 | 0.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 212.50 | 0.00 | 0.41 | 0.21 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 2:58:53 PM EST |
| 215.00 | 0.01 | 0.07 | 0.04 | 0.13 | +0.12 | +1,200.00% | 0.00 | 2 | 139 | 0.33 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 217.50 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.38 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:58:53 PM EST |
| 220.00 | 0.03 | 0.17 | 0.10 | 0.17 | +0.07 | +70.00% | 0.00 | 19 | 128 | 0.27 | -0.03 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 222.50 | 0.10 | 0.47 | 0.29 | 0.28 | +0.08 | +40.00% | 0.00 | 16 | 228 | 0.27 | -0.07 | 0.03 | -0.10 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 225.00 | 0.28 | 0.49 | 0.39 | 0.54 | +0.06 | +12.50% | 0.00 | 31 | 166 | 0.24 | -0.17 | 0.05 | -0.19 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 227.50 | 0.79 | 1.22 | 1.01 | 0.98 | +0.09 | +10.12% | 0.00 | 29 | 141 | 0.23 | -0.31 | 0.07 | -0.27 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 230.00 | 1.73 | 2.28 | 2.01 | 2.20 | +0.50 | +29.42% | 0.01 | 237 | 605 | 0.24 | -0.51 | 0.08 | -0.30 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 232.50 | 2.94 | 4.40 | 3.67 | 4.35 | +1.36 | +45.49% | 0.02 | 3 | 198 | 0.26 | -0.71 | 0.07 | -0.25 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 235.00 | 4.90 | 6.50 | 5.70 | 5.65 | +1.10 | +24.18% | 0.02 | 110 | 449 | 0.44 | -0.85 | 0.05 | -0.17 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 237.50 | 6.80 | 8.80 | 7.80 | 8.92 | +0.86 | +10.67% | 0.03 | 1 | 180 | 0.57 | -0.94 | 0.02 | -0.09 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 240.00 | 9.65 | 11.15 | 10.40 | 10.75 | +2.45 | +29.52% | 0.04 | 64 | 260 | 0.62 | -0.97 | 0.01 | -0.05 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 242.50 | 11.95 | 13.65 | 12.80 | 13.62 | +3.39 | +33.14% | 0.05 | 13 | 70 | 0.70 | -0.99 | 0.00 | -0.02 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 245.00 | 15.00 | 16.15 | 15.58 | 16.20 | +2.92 | +21.99% | 0.06 | 52 | 148 | 0.85 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 247.50 | 16.05 | 18.85 | 17.45 | 18.83 | +3.70 | +24.46% | 0.07 | 3 | 3 | 0.91 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 250.00 | 19.10 | 21.15 | 20.13 | 20.50 | +2.48 | +13.77% | 0.08 | 10 | 27 | 0.88 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 252.50 | 21.05 | 23.65 | 22.35 | 23.70 | +2.30 | +10.75% | 0.09 | 2 | 9 | 1.06 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 255.00 | 23.75 | 26.15 | 24.95 | 21.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 2:58:53 PM EST |
| 257.50 | 26.15 | 28.65 | 27.40 | 25.00 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.20 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 2:58:53 PM EST |
| 260.00 | 28.75 | 31.40 | 30.08 | 27.32 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 2:58:53 PM EST |
| 262.50 | 31.10 | 33.65 | 32.38 | 30.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 2:58:53 PM EST |
| 265.00 | 33.60 | 36.35 | 34.98 | 33.03 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.37 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 2:58:53 PM EST |
| 267.50 | 36.15 | 38.65 | 37.40 | 35.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 2:58:53 PM EST |
| 270.00 | 38.65 | 41.15 | 39.90 | 40.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 2:58:53 PM EST |
| 275.00 | 43.60 | 46.15 | 44.88 | 42.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 2:58:53 PM EST |
| 280.00 | 48.60 | 51.15 | 49.88 | 51.37 | +5.12 | +11.07% | 0.18 | 8 | 8 | 1.74 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 285.00 | 53.65 | 56.35 | 55.00 | 50.23 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 2:58:53 PM EST |
| 290.00 | 58.65 | 61.15 | 59.90 | 55.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 2:58:53 PM EST |
| 295.00 | 63.60 | 66.35 | 64.98 | 57.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 2:58:53 PM EST |
| 300.00 | 68.60 | 71.15 | 69.88 | 27.57 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 2:58:53 PM EST |
| 305.00 | 73.65 | 77.00 | 75.33 | 51.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 2:58:53 PM EST |
| 310.00 | 78.65 | 81.35 | 80.00 | 67.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 2:58:53 PM EST |
| 315.00 | 83.65 | 86.35 | 85.00 | 40.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 2:58:53 PM EST |
| 320.00 | 88.70 | 91.15 | 89.93 | 56.67 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 2:58:53 PM EST |
| 325.00 | 93.65 | 97.00 | 95.33 | 61.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 2:58:53 PM EST |
| 330.00 | 98.65 | 101.35 | 100.00 | % | 0.30 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 335.00 | 103.60 | 107.00 | 105.30 | % | 0.31 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 340.00 | 108.65 | 111.35 | 110.00 | % | 0.32 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 345.00 | 113.65 | 117.00 | 115.33 | % | 0.33 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 350.00 | 118.65 | 122.00 | 120.33 | % | 0.34 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 355.00 | 123.65 | 127.00 | 125.33 | 51.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 2:58:53 PM EST |
| 360.00 | 128.65 | 132.00 | 130.33 | % | 0.36 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 365.00 | 133.60 | 137.00 | 135.30 | % | 0.37 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 370.00 | 138.65 | 141.35 | 140.00 | % | 0.38 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 375.00 | 143.65 | 146.35 | 145.00 | % | 0.39 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 380.00 | 148.65 | 152.00 | 150.33 | % | 0.40 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 385.00 | 153.60 | 157.00 | 155.30 | % | 0.40 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 390.00 | 158.65 | 162.00 | 160.33 | % | 0.41 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 395.00 | 163.65 | 166.35 | 165.00 | % | 0.42 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 400.00 | 168.65 | 172.00 | 170.33 | % | 0.43 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 405.00 | 173.70 | 177.00 | 175.35 | % | 0.43 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 410.00 | 178.60 | 182.00 | 180.30 | % | 0.44 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 415.00 | 183.65 | 187.00 | 185.33 | % | 0.45 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 420.00 | 188.65 | 192.00 | 190.33 | % | 0.45 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 425.00 | 193.70 | 196.35 | 195.03 | % | 0.46 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 430.00 | 198.60 | 201.35 | 199.98 | % | 0.47 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 435.00 | 203.65 | 206.35 | 205.00 | % | 0.47 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST |