Options Chain for CIENA CORP COM NEW (CIEN) - $233.92 as of 1/1/2026 7:31:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 209.20 | 213.30 | 211.25 | 174.63 | 0.00 | 0.00% | 9.39 | 0 | 46 | 7.01 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 3:59:56 PM EST |
| 25.00 | 206.70 | 210.80 | 208.75 | 172.14 | 0.00 | 0.00% | 8.35 | 0 | 8 | 6.66 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 3:59:56 PM EST |
| 30.00 | 201.70 | 205.80 | 203.75 | 192.00 | 0.00 | 0.00% | 6.79 | 0 | 4 | 6.07 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 3:59:56 PM EST |
| 32.50 | 199.20 | 203.30 | 201.25 | % | 6.19 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 35.00 | 196.70 | 201.00 | 198.85 | 24.00 | 0.00 | 0.00% | 5.68 | 0 | 5 | 5.59 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 12/31/2025 3:59:56 PM EST |
| 37.50 | 194.20 | 198.40 | 196.30 | % | 5.23 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 40.00 | 191.70 | 196.00 | 193.85 | 113.10 | 0.00 | 0.00% | 4.85 | 0 | 172 | 5.18 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/31/2025 3:59:56 PM EST |
| 42.50 | 189.20 | 193.40 | 191.30 | 33.99 | 0.00 | 0.00% | 4.50 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 12/31/2025 3:59:56 PM EST |
| 45.00 | 186.80 | 190.90 | 188.85 | 150.00 | 0.00 | 0.00% | 4.20 | 0 | 116 | 4.83 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 3:59:56 PM EST |
| 47.50 | 184.20 | 188.20 | 186.20 | 192.75 | 0.00 | 0.00% | 3.92 | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:56 PM EST |
| 50.00 | 181.80 | 185.90 | 183.85 | 152.00 | 0.00 | 0.00% | 3.68 | 0 | 216 | 4.52 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/31/2025 3:59:56 PM EST |
| 52.50 | 179.20 | 183.50 | 181.35 | 44.50 | 0.00 | 0.00% | 3.45 | 0 | 43 | 4.38 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 12/31/2025 3:59:56 PM EST |
| 55.00 | 176.70 | 180.60 | 178.65 | 140.35 | 0.00 | 0.00% | 3.25 | 0 | 207 | 4.25 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 3:59:56 PM EST |
| 57.50 | 174.20 | 178.50 | 176.35 | 81.98 | 0.00 | 0.00% | 3.07 | 0 | 1,411 | 4.12 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/31/2025 3:59:56 PM EST |
| 60.00 | 171.70 | 175.80 | 173.75 | 142.06 | 0.00 | 0.00% | 2.90 | 0 | 305 | 4.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/31/2025 3:59:56 PM EST |
| 62.50 | 169.20 | 173.40 | 171.30 | 135.84 | 0.00 | 0.00% | 2.74 | 0 | 78 | 3.89 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 3:59:56 PM EST |
| 65.00 | 166.80 | 170.60 | 168.70 | 135.35 | 0.00 | 0.00% | 2.60 | 0 | 119 | 3.78 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/31/2025 3:59:56 PM EST |
| 67.50 | 164.30 | 168.30 | 166.30 | 71.20 | 0.00 | 0.00% | 2.46 | 0 | 13 | 3.67 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/31/2025 3:59:56 PM EST |
| 70.00 | 161.80 | 164.50 | 163.15 | 168.56 | 0.00 | 0.00% | 2.33 | 0 | 263 | 3.17 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 72.50 | 159.30 | 163.40 | 161.35 | 18.50 | 0.00 | 0.00% | 2.23 | 0 | 46 | 3.47 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 12/31/2025 3:59:56 PM EST |
| 75.00 | 156.70 | 160.90 | 158.80 | 121.00 | 0.00 | 0.00% | 2.12 | 0 | 178 | 3.41 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/31/2025 3:59:56 PM EST |
| 77.50 | 154.40 | 158.40 | 156.40 | 146.20 | 0.00 | 0.00% | 2.02 | 0 | 9 | 3.32 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/31/2025 3:59:56 PM EST |
| 80.00 | 151.80 | 155.90 | 153.85 | 120.87 | 0.00 | 0.00% | 1.92 | 0 | 108 | 3.23 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 3:59:56 PM EST |
| 82.50 | 149.30 | 153.60 | 151.45 | 146.50 | 0.00 | 0.00% | 1.84 | 0 | 126 | 3.15 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 3:59:56 PM EST |
| 85.00 | 146.80 | 151.10 | 148.95 | 111.50 | 0.00 | 0.00% | 1.75 | 0 | 76 | 3.06 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 3:59:56 PM EST |
| 87.50 | 144.30 | 148.40 | 146.35 | 14.20 | 0.00 | 0.00% | 1.67 | 0 | 33 | 3.01 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/31/2025 3:59:56 PM EST |
| 90.00 | 141.80 | 146.00 | 143.90 | 151.62 | 0.00 | 0.00% | 1.60 | 0 | 495 | 2.90 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:56 PM EST |
| 92.50 | 139.40 | 143.50 | 141.45 | 145.00 | 0.00 | 0.00% | 1.53 | 0 | 105 | 2.83 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 3:59:56 PM EST |
| 95.00 | 136.90 | 141.00 | 138.95 | 142.00 | 0.00 | 0.00% | 1.46 | 0 | 228 | 2.75 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 3:59:56 PM EST |
| 97.50 | 134.30 | 138.40 | 136.35 | 40.30 | 0.00 | 0.00% | 1.40 | 0 | 106 | 2.68 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/31/2025 3:59:56 PM EST |
| 100.00 | 131.80 | 135.90 | 133.85 | 132.41 | 0.00 | 0.00% | 1.34 | 0 | 832 | 2.61 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:56 PM EST |
| 105.00 | 126.80 | 130.70 | 128.75 | 96.25 | 0.00 | 0.00% | 1.23 | 0 | 183 | 2.48 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 3:59:56 PM EST |
| 110.00 | 121.80 | 125.90 | 123.85 | 128.50 | 0.00 | 0.00% | 1.13 | 0 | 161 | 2.35 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 115.00 | 116.70 | 121.00 | 118.85 | 125.80 | 0.00 | 0.00% | 1.03 | 0 | 212 | 2.23 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:56 PM EST |
| 120.00 | 111.80 | 114.60 | 113.20 | 119.20 | 0.00 | 0.00% | 0.94 | 0 | 257 | 1.87 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 125.00 | 106.90 | 111.00 | 108.95 | 115.55 | 0.00 | 0.00% | 0.87 | 0 | 427 | 2.03 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 3:59:56 PM EST |
| 130.00 | 101.80 | 106.00 | 103.90 | 109.60 | 0.00 | 0.00% | 0.80 | 0 | 475 | 1.92 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 135.00 | 96.90 | 101.00 | 98.95 | 105.19 | 0.00 | 0.00% | 0.73 | 0 | 171 | 1.81 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:56 PM EST |
| 140.00 | 92.00 | 94.70 | 93.35 | 98.50 | 0.00 | 0.00% | 0.67 | 0 | 570 | 1.52 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:56 PM EST |
| 145.00 | 86.90 | 89.50 | 88.20 | 92.62 | -0.93 | -1.00% | 0.61 | 5 | 490 | 1.37 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 150.00 | 82.10 | 85.30 | 83.70 | 89.04 | 0.00 | 0.00% | 0.56 | 0 | 249 | 1.24 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 155.00 | 77.50 | 79.50 | 78.50 | 83.98 | 0.00 | 0.00% | 0.51 | 0 | 68 | 1.21 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:56 PM EST |
| 160.00 | 72.00 | 74.60 | 73.30 | 77.72 | -0.93 | -1.19% | 0.46 | 4 | 1,175 | 1.13 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 165.00 | 67.40 | 70.00 | 68.70 | 69.42 | 0.00 | 0.00% | 0.42 | 0 | 219 | 1.15 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 170.00 | 62.60 | 64.70 | 63.65 | 65.20 | 0.00 | 0.00% | 0.37 | 0 | 200 | 1.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:56 PM EST |
| 175.00 | 57.10 | 60.10 | 58.60 | 67.45 | 0.00 | 0.00% | 0.33 | 0 | 40 | 1.01 | 0.99 | 0.00 | -0.01 | 12/26/2025 | 12/31/2025 3:59:56 PM EST |
| 180.00 | 52.40 | 55.70 | 54.05 | 61.87 | 0.00 | 0.00% | 0.30 | 0 | 395 | 0.88 | 0.98 | 0.00 | -0.03 | 12/23/2025 | 12/31/2025 3:59:56 PM EST |
| 185.00 | 47.30 | 50.00 | 48.65 | 50.00 | -3.73 | -6.95% | 0.26 | 8 | 220 | 0.82 | 0.97 | 0.00 | -0.06 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 190.00 | 42.60 | 45.70 | 44.15 | 48.50 | 0.00 | 0.00% | 0.23 | 0 | 80 | 0.85 | 0.95 | 0.00 | -0.09 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 195.00 | 37.70 | 40.40 | 39.05 | 44.88 | 0.00 | 0.00% | 0.20 | 0 | 128 | 0.74 | 0.93 | 0.00 | -0.12 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 200.00 | 33.20 | 36.50 | 34.85 | 34.65 | -5.85 | -14.45% | 0.17 | 9 | 457 | 0.77 | 0.90 | 0.01 | -0.16 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 202.50 | 31.10 | 34.50 | 32.80 | % | 0.16 | 0 | 0 | 0.68 | 0.88 | 0.01 | -0.18 | 12/31/2025 3:59:56 PM EST | |||
| 205.00 | 28.80 | 32.00 | 30.40 | % | 0.15 | 0 | 0 | 0.72 | 0.86 | 0.01 | -0.19 | 12/31/2025 3:59:56 PM EST | |||
| 207.50 | 26.80 | 29.60 | 28.20 | % | 0.14 | 0 | 0 | 0.54 | 0.84 | 0.01 | -0.21 | 12/31/2025 3:59:56 PM EST | |||
| 210.00 | 24.60 | 27.50 | 26.05 | 26.05 | -4.25 | -14.03% | 0.12 | 4 | 166 | 0.53 | 0.82 | 0.01 | -0.23 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 212.50 | 22.80 | 25.70 | 24.25 | % | 0.11 | 0 | 0 | 0.55 | 0.80 | 0.01 | -0.25 | 12/31/2025 3:59:56 PM EST | |||
| 215.00 | 21.00 | 23.50 | 22.25 | 24.70 | -1.49 | -5.69% | 0.10 | 5 | 25 | 0.55 | 0.77 | 0.01 | -0.26 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 217.50 | 18.90 | 21.40 | 20.15 | 23.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | 0.74 | 0.01 | -0.27 | 12/22/2025 | 12/31/2025 3:59:56 PM EST |
| 220.00 | 17.30 | 19.80 | 18.55 | 20.70 | -1.57 | -7.05% | 0.08 | 6 | 225 | 0.54 | 0.72 | 0.01 | -0.28 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 222.50 | 15.20 | 17.60 | 16.40 | % | 0.07 | 0 | 0 | 0.51 | 0.68 | 0.01 | -0.29 | 12/31/2025 3:59:56 PM EST | |||
| 225.00 | 14.30 | 16.60 | 15.45 | 22.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.55 | 0.65 | 0.01 | -0.30 | 12/26/2025 | 12/31/2025 3:59:56 PM EST |
| 227.50 | 12.50 | 14.20 | 13.35 | % | 0.06 | 0 | 0 | 0.52 | 0.62 | 0.01 | -0.30 | 12/31/2025 3:59:56 PM EST | |||
| 230.00 | 11.30 | 12.70 | 12.00 | 16.05 | 0.00 | 0.00% | 0.05 | 0 | 492 | 0.52 | 0.58 | 0.02 | -0.31 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 232.50 | 9.90 | 11.40 | 10.65 | % | 0.05 | 0 | 0 | 0.52 | 0.54 | 0.02 | -0.30 | 12/31/2025 3:59:56 PM EST | |||
| 235.00 | 8.20 | 10.20 | 9.20 | 14.46 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.50 | 0.50 | 0.02 | -0.30 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 237.50 | 7.60 | 9.10 | 8.35 | 15.81 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.52 | 0.46 | 0.02 | -0.30 | 12/23/2025 | 12/31/2025 3:59:56 PM EST |
| 240.00 | 6.40 | 8.20 | 7.30 | 7.65 | -2.97 | -27.97% | 0.03 | 14 | 262 | 0.51 | 0.42 | 0.02 | -0.29 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 242.50 | 5.60 | 7.20 | 6.40 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.51 | 0.38 | 0.02 | -0.28 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 245.00 | 4.80 | 6.10 | 5.45 | 8.52 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.50 | 0.34 | 0.02 | -0.27 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 247.50 | 3.80 | 5.10 | 4.45 | 5.46 | -1.54 | -22.00% | 0.02 | 1 | 7 | 0.49 | 0.31 | 0.01 | -0.26 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 250.00 | 3.50 | 4.40 | 3.95 | 5.25 | -1.15 | -17.97% | 0.02 | 61 | 614 | 0.50 | 0.27 | 0.01 | -0.25 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 255.00 | 2.70 | 3.40 | 3.05 | 3.46 | -1.34 | -27.92% | 0.01 | 4 | 410 | 0.51 | 0.22 | 0.01 | -0.22 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 260.00 | 1.65 | 2.55 | 2.10 | 2.70 | -0.90 | -25.00% | 0.01 | 32 | 548 | 0.50 | 0.17 | 0.01 | -0.20 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 265.00 | 1.25 | 3.50 | 2.38 | 2.26 | -0.51 | -18.42% | 0.01 | 1 | 2 | 0.57 | 0.13 | 0.01 | -0.16 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 270.00 | 0.95 | 1.75 | 1.35 | 1.45 | -0.70 | -32.56% | 0.01 | 7 | 113 | 0.54 | 0.11 | 0.01 | -0.15 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 275.00 | 0.65 | 2.05 | 1.35 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.08 | 0.01 | -0.12 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 1.25 | 0.63 | 0.85 | -0.15 | -15.00% | 0.00 | 6 | 45 | 0.63 | 0.06 | 0.00 | -0.09 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 285.00 | 0.10 | 0.75 | 0.43 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.06 | 0.00 | -0.10 | 12/26/2025 | 12/31/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.85 | 0.43 | 0.54 | -1.38 | -71.88% | 0.00 | 1 | 128 | 0.65 | 0.03 | 0.00 | -0.06 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 295.00 | 0.00 | 0.75 | 0.38 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.03 | 0.00 | -0.05 | 12/23/2025 | 12/31/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.71 | 0.02 | 0.00 | -0.04 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 305.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.03 | 12/31/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 0.25 | 0.13 | 0.27 | +0.22 | +440.00% | 0.00 | 1 | 74 | 0.65 | 0.01 | 0.00 | -0.03 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 315.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.02 | 12/31/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 1.80 | 0.90 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/31/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/31/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/31/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 12/31/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/31/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/31/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/31/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.86 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 21 | 4.73 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/31/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 65 | 4.58 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/31/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 176 | 4.44 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 12/31/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.30 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/31/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 43 | 4.17 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/31/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 96 | 4.05 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/31/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 172 | 3.93 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/31/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 229 | 3.35 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/31/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 27 | 3.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/31/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 343 | 3.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/31/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 352 | 3.51 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/31/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 264 | 3.42 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/31/2025 3:59:56 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.32 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 142 | 2.84 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/31/2025 3:59:56 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.15 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/31/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.07 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/31/2025 3:59:56 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.99 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/31/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.91 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 3:59:56 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.84 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/31/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.76 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/31/2025 3:59:56 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.69 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/31/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 310 | 2.49 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 446 | 1.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 7,011 | 1.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/31/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 164 | 2.01 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/31/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.91 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.40 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.28 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.21 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.13 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1,520 | 1.05 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 5 | 695 | 0.66 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.11 | -0.10 | -47.62% | 0.00 | 4 | 566 | 0.91 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.05 | +15.16% | 0.00 | 4 | 162 | 0.84 | -0.01 | 0.00 | -0.01 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.23 | -0.05 | -17.86% | 0.00 | 4 | 108 | 0.70 | -0.02 | 0.00 | -0.03 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 185.00 | 0.05 | 0.55 | 0.30 | 0.33 | -0.40 | -54.80% | 0.00 | 1 | 241 | 0.56 | -0.03 | 0.00 | -0.06 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 190.00 | 0.35 | 0.60 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.58 | -0.05 | 0.00 | -0.09 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 195.00 | 0.55 | 0.85 | 0.70 | 0.75 | -0.18 | -19.36% | 0.00 | 1 | 168 | 0.57 | -0.07 | 0.00 | -0.12 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 200.00 | 1.00 | 1.65 | 1.33 | 1.20 | -0.08 | -6.25% | 0.01 | 5 | 1,097 | 0.59 | -0.10 | 0.01 | -0.16 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 202.50 | 0.85 | 1.65 | 1.25 | % | 0.01 | 0 | 0 | 0.54 | -0.12 | 0.01 | -0.18 | 12/31/2025 3:59:56 PM EST | |||
| 205.00 | 1.40 | 3.40 | 2.40 | % | 0.01 | 0 | 0 | 0.62 | -0.14 | 0.01 | -0.19 | 12/31/2025 3:59:56 PM EST | |||
| 207.50 | 1.85 | 3.60 | 2.73 | 3.07 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.61 | -0.16 | 0.01 | -0.21 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 210.00 | 1.90 | 3.70 | 2.80 | 2.00 | -0.28 | -12.29% | 0.01 | 11 | 167 | 0.58 | -0.18 | 0.01 | -0.23 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 212.50 | 2.45 | 3.30 | 2.88 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.20 | 0.01 | -0.25 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 215.00 | 2.90 | 3.80 | 3.35 | 3.00 | -0.05 | -1.64% | 0.02 | 2 | 35 | 0.54 | -0.23 | 0.01 | -0.26 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 217.50 | 3.50 | 4.30 | 3.90 | 4.27 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.53 | -0.26 | 0.01 | -0.27 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 220.00 | 4.20 | 5.00 | 4.60 | 4.50 | +0.32 | +7.66% | 0.02 | 88 | 162 | 0.53 | -0.28 | 0.01 | -0.28 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 222.50 | 4.90 | 5.90 | 5.40 | 4.62 | -0.18 | -3.75% | 0.02 | 20 | 8 | 0.53 | -0.32 | 0.01 | -0.29 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 225.00 | 5.80 | 6.70 | 6.25 | 5.30 | -0.27 | -4.85% | 0.03 | 19 | 9 | 0.52 | -0.35 | 0.01 | -0.30 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 227.50 | 6.70 | 8.10 | 7.40 | 6.10 | -0.65 | -9.63% | 0.03 | 15 | 5 | 0.53 | -0.38 | 0.01 | -0.30 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 230.00 | 7.50 | 9.20 | 8.35 | 7.10 | -0.18 | -2.48% | 0.04 | 3 | 292 | 0.52 | -0.42 | 0.02 | -0.31 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 232.50 | 8.90 | 10.50 | 9.70 | 9.35 | +0.40 | +4.47% | 0.04 | 1 | 1 | 0.53 | -0.46 | 0.02 | -0.30 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 235.00 | 10.00 | 11.60 | 10.80 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.52 | -0.50 | 0.02 | -0.30 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 237.50 | 11.50 | 12.90 | 12.20 | 10.25 | -0.15 | -1.45% | 0.05 | 1 | 5 | 0.52 | -0.54 | 0.02 | -0.30 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 240.00 | 13.20 | 14.30 | 13.75 | 13.80 | +1.50 | +12.20% | 0.06 | 2 | 78 | 0.52 | -0.58 | 0.02 | -0.29 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 242.50 | 13.90 | 16.70 | 15.30 | 13.23 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.52 | -0.62 | 0.02 | -0.28 | 12/26/2025 | 12/31/2025 3:59:56 PM EST |
| 245.00 | 16.10 | 18.50 | 17.30 | 16.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | -0.66 | 0.02 | -0.27 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 247.50 | 17.70 | 20.40 | 19.05 | % | 0.08 | 0 | 0 | 0.54 | -0.69 | 0.01 | -0.26 | 12/31/2025 3:59:56 PM EST | |||
| 250.00 | 19.60 | 22.10 | 20.85 | 28.30 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.54 | -0.73 | 0.01 | -0.25 | 12/19/2025 | 12/31/2025 3:59:56 PM EST |
| 255.00 | 23.40 | 25.90 | 24.65 | % | 0.10 | 0 | 0 | 0.53 | -0.78 | 0.01 | -0.22 | 12/31/2025 3:59:56 PM EST | |||
| 260.00 | 27.60 | 30.30 | 28.95 | 69.66 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.53 | -0.83 | 0.01 | -0.20 | 11/13/2025 | 12/31/2025 3:59:56 PM EST |
| 265.00 | 31.60 | 34.70 | 33.15 | % | 0.13 | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.16 | 12/31/2025 3:59:56 PM EST | |||
| 270.00 | 35.90 | 38.90 | 37.40 | 38.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.64 | -0.89 | 0.01 | -0.15 | 12/11/2025 | 12/31/2025 3:59:56 PM EST |
| 275.00 | 40.70 | 44.00 | 42.35 | % | 0.15 | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.12 | 12/31/2025 3:59:56 PM EST | |||
| 280.00 | 46.00 | 48.80 | 47.40 | % | 0.17 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.09 | 12/31/2025 3:59:56 PM EST | |||
| 285.00 | 50.40 | 53.60 | 52.00 | % | 0.18 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.10 | 12/31/2025 3:59:56 PM EST | |||
| 290.00 | 55.30 | 58.50 | 56.90 | % | 0.20 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.06 | 12/31/2025 3:59:56 PM EST | |||
| 295.00 | 60.30 | 63.30 | 61.80 | % | 0.21 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.05 | 12/31/2025 3:59:56 PM EST | |||
| 300.00 | 65.30 | 68.50 | 66.90 | % | 0.22 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.04 | 12/31/2025 3:59:56 PM EST | |||
| 305.00 | 70.30 | 73.50 | 71.90 | % | 0.24 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.03 | 12/31/2025 3:59:56 PM EST | |||
| 310.00 | 75.30 | 78.50 | 76.90 | % | 0.25 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.03 | 12/31/2025 3:59:56 PM EST | |||
| 315.00 | 80.30 | 83.50 | 81.90 | % | 0.26 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 12/31/2025 3:59:56 PM EST | |||
| 320.00 | 84.60 | 88.50 | 86.55 | 88.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 12/11/2025 | 12/31/2025 3:59:56 PM EST |
| 330.00 | 94.60 | 98.50 | 96.55 | 97.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 3:59:56 PM EST |