Options Chain for CIENA CORP COM NEW (CIEN) - $238.96 as of 12/30/2025 9:07:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 122.00 | 125.90 | 123.95 | % | 1.08 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 120.00 | 117.00 | 120.60 | 118.80 | % | 0.99 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 125.00 | 112.00 | 115.40 | 113.70 | % | 0.91 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 130.00 | 107.00 | 110.40 | 108.70 | % | 0.84 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 135.00 | 102.10 | 105.50 | 103.80 | % | 0.77 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 140.00 | 97.10 | 100.40 | 98.75 | % | 0.71 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 145.00 | 92.10 | 95.40 | 93.75 | % | 0.65 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 150.00 | 87.30 | 89.90 | 88.60 | 90.80 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 155.00 | 82.10 | 85.60 | 83.85 | 86.79 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:55 PM EST |
| 160.00 | 77.10 | 80.50 | 78.80 | 81.48 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:55 PM EST |
| 165.00 | 72.10 | 76.00 | 74.05 | 76.94 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:55 PM EST |
| 167.50 | 69.70 | 73.00 | 71.35 | 68.20 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:55 PM EST |
| 170.00 | 67.20 | 70.50 | 68.85 | 77.32 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.45 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/29/2025 3:59:55 PM EST |
| 172.50 | 64.90 | 67.50 | 66.20 | % | 0.38 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:55 PM EST | |||
| 175.00 | 62.40 | 65.50 | 63.95 | 46.12 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.30 | 1.00 | 0.00 | -0.03 | 12/9/2025 | 12/29/2025 3:59:55 PM EST |
| 177.50 | 60.00 | 63.10 | 61.55 | 55.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.28 | 1.00 | 0.00 | -0.05 | 12/11/2025 | 12/29/2025 3:59:55 PM EST |
| 180.00 | 57.50 | 60.10 | 58.80 | % | 0.33 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.05 | 12/29/2025 3:59:55 PM EST | |||
| 182.50 | 55.00 | 57.60 | 56.30 | % | 0.31 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.06 | 12/29/2025 3:59:55 PM EST | |||
| 185.00 | 52.50 | 55.60 | 54.05 | % | 0.29 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.09 | 12/29/2025 3:59:55 PM EST | |||
| 187.50 | 50.00 | 52.80 | 51.40 | % | 0.27 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.09 | 12/29/2025 3:59:55 PM EST | |||
| 190.00 | 47.40 | 51.00 | 49.20 | 44.53 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.10 | 0.99 | 0.00 | -0.10 | 12/11/2025 | 12/29/2025 3:59:55 PM EST |
| 192.50 | 44.90 | 48.80 | 46.85 | % | 0.24 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.11 | 12/29/2025 3:59:55 PM EST | |||
| 195.00 | 42.70 | 45.30 | 44.00 | % | 0.23 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.13 | 12/29/2025 3:59:55 PM EST | |||
| 197.50 | 40.30 | 42.90 | 41.60 | 43.56 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.86 | 0.96 | 0.00 | -0.16 | 12/11/2025 | 12/29/2025 3:59:55 PM EST |
| 200.00 | 37.90 | 40.40 | 39.15 | 41.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.82 | 0.96 | 0.00 | -0.17 | 12/24/2025 | 12/29/2025 3:59:55 PM EST |
| 202.50 | 35.50 | 38.10 | 36.80 | 26.78 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.80 | 0.94 | 0.00 | -0.20 | 12/9/2025 | 12/29/2025 3:59:55 PM EST |
| 205.00 | 33.00 | 35.80 | 34.40 | 36.17 | 0.00 | 0.00% | 0.17 | 0 | 505 | 0.78 | 0.93 | 0.01 | -0.23 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 207.50 | 30.80 | 33.40 | 32.10 | 33.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.75 | 0.91 | 0.01 | -0.25 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 210.00 | 28.50 | 31.10 | 29.80 | 30.05 | 0.00 | 0.00% | 0.14 | 0 | 201 | 0.73 | 0.91 | 0.01 | -0.25 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 212.50 | 26.00 | 29.40 | 27.70 | 19.48 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.77 | 0.89 | 0.01 | -0.28 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 215.00 | 24.30 | 26.70 | 25.50 | 17.84 | 0.00 | 0.00% | 0.12 | 0 | 75 | 0.46 | 0.86 | 0.01 | -0.31 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 217.50 | 21.90 | 24.60 | 23.25 | 9.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.48 | 0.84 | 0.01 | -0.33 | 12/18/2025 | 12/29/2025 3:59:55 PM EST |
| 220.00 | 19.90 | 22.60 | 21.25 | 20.80 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.50 | 0.82 | 0.01 | -0.35 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 222.50 | 17.90 | 20.60 | 19.25 | 22.05 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.50 | 0.79 | 0.01 | -0.37 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 225.00 | 16.90 | 18.40 | 17.65 | 21.50 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.53 | 0.76 | 0.01 | -0.39 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 227.50 | 14.20 | 16.90 | 15.55 | 10.94 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.50 | 0.72 | 0.01 | -0.41 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 230.00 | 13.30 | 15.20 | 14.25 | 15.68 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.53 | 0.68 | 0.02 | -0.42 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 232.50 | 12.20 | 13.40 | 12.80 | 16.44 | 0.00 | 0.00% | 0.06 | 0 | 175 | 0.54 | 0.64 | 0.02 | -0.43 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 235.00 | 10.80 | 11.70 | 11.25 | 11.16 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.54 | 0.60 | 0.02 | -0.44 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 237.50 | 9.00 | 10.60 | 9.80 | 8.60 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.53 | 0.56 | 0.02 | -0.44 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 240.00 | 8.10 | 8.80 | 8.45 | 8.20 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.52 | 0.51 | 0.02 | -0.43 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 242.50 | 6.90 | 8.00 | 7.45 | 7.45 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.53 | 0.47 | 0.02 | -0.42 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 245.00 | 5.90 | 6.60 | 6.25 | 5.41 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.52 | 0.42 | 0.02 | -0.41 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 247.50 | 4.90 | 5.70 | 5.30 | % | 0.02 | 0 | 0 | 0.52 | 0.38 | 0.02 | -0.39 | 12/29/2025 3:59:55 PM EST | |||
| 250.00 | 3.90 | 4.70 | 4.30 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.50 | 0.33 | 0.02 | -0.37 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 252.50 | 2.50 | 4.90 | 3.70 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.29 | 0.02 | -0.34 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 255.00 | 2.55 | 3.30 | 2.93 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | 0.25 | 0.02 | -0.31 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 257.50 | 0.65 | 2.85 | 1.75 | 3.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.21 | 0.01 | -0.27 | 12/24/2025 | 12/29/2025 3:59:55 PM EST |
| 260.00 | 1.70 | 2.30 | 2.00 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.50 | 0.18 | 0.01 | -0.24 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 262.50 | 0.40 | 2.55 | 1.48 | % | 0.01 | 0 | 0 | 0.46 | 0.14 | 0.01 | -0.21 | 12/29/2025 3:59:55 PM EST | |||
| 265.00 | 1.10 | 2.55 | 1.83 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.55 | 0.12 | 0.01 | -0.18 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 270.00 | 0.45 | 1.65 | 1.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.52 | 0.08 | 0.01 | -0.13 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 275.00 | 0.00 | 1.55 | 0.78 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.05 | 0.01 | -0.09 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.03 | 0.00 | -0.06 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 285.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.04 | 12/29/2025 3:59:55 PM EST | |||
| 290.00 | 0.05 | 0.65 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 295.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.01 | 12/29/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/29/2025 3:59:55 PM EST |
| 305.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 315.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.25 | 0.13 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:55 PM EST |
| 167.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.40 | 0.70 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | -0.01 | 12/17/2025 | 12/29/2025 3:59:55 PM EST |
| 172.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 12/29/2025 3:59:55 PM EST | |||
| 175.00 | 0.05 | 0.55 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.87 | 0.00 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 177.50 | 0.05 | 0.40 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.00 | 0.00 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.94 | 0.00 | 0.00 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 182.50 | 0.00 | 0.90 | 0.45 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | -0.01 | 0.00 | -0.06 | 12/12/2025 | 12/29/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.86 | -0.01 | 0.00 | -0.09 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 187.50 | 0.10 | 0.80 | 0.45 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.76 | -0.01 | 0.00 | -0.09 | 12/15/2025 | 12/29/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.96 | -0.01 | 0.00 | -0.10 | 12/18/2025 | 12/29/2025 3:59:55 PM EST |
| 192.50 | 0.00 | 1.35 | 0.68 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.91 | -0.02 | 0.00 | -0.11 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | -0.03 | 0.00 | -0.13 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 197.50 | 0.05 | 1.25 | 0.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | -0.04 | 0.00 | -0.16 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | -0.04 | 0.00 | -0.17 | 12/18/2025 | 12/29/2025 3:59:55 PM EST |
| 202.50 | 0.10 | 1.20 | 0.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | -0.06 | 0.00 | -0.20 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 205.00 | 0.15 | 1.00 | 0.58 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.56 | -0.07 | 0.01 | -0.23 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 207.50 | 0.05 | 1.40 | 0.73 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.52 | -0.09 | 0.01 | -0.25 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 1.55 | 0.78 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.65 | -0.09 | 0.01 | -0.25 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 212.50 | 1.00 | 2.20 | 1.60 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.61 | -0.11 | 0.01 | -0.28 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 215.00 | 0.35 | 2.20 | 1.28 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.51 | -0.14 | 0.01 | -0.31 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 217.50 | 1.65 | 2.20 | 1.93 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.16 | 0.01 | -0.33 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 220.00 | 2.10 | 2.70 | 2.40 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.56 | -0.18 | 0.01 | -0.35 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 222.50 | 2.60 | 3.30 | 2.95 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.56 | -0.21 | 0.01 | -0.37 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 225.00 | 2.95 | 4.60 | 3.78 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.58 | -0.24 | 0.01 | -0.39 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 227.50 | 2.40 | 5.50 | 3.95 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.53 | -0.28 | 0.01 | -0.41 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 230.00 | 4.80 | 5.50 | 5.15 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.56 | -0.32 | 0.02 | -0.42 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 232.50 | 5.20 | 7.20 | 6.20 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.57 | -0.36 | 0.02 | -0.43 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 235.00 | 5.50 | 8.20 | 6.85 | 8.16 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.54 | -0.40 | 0.02 | -0.44 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 237.50 | 7.60 | 9.00 | 8.30 | 7.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.56 | -0.44 | 0.02 | -0.44 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 240.00 | 7.80 | 10.60 | 9.20 | 9.30 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.54 | -0.49 | 0.02 | -0.43 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 242.50 | 10.00 | 12.00 | 11.00 | % | 0.05 | 0 | 0 | 0.56 | -0.53 | 0.02 | -0.42 | 12/29/2025 3:59:55 PM EST | |||
| 245.00 | 11.60 | 13.40 | 12.50 | 26.49 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.57 | -0.58 | 0.02 | -0.41 | 12/11/2025 | 12/29/2025 3:59:55 PM EST |
| 247.50 | 12.90 | 14.80 | 13.85 | % | 0.06 | 0 | 0 | 0.55 | -0.62 | 0.02 | -0.39 | 12/29/2025 3:59:55 PM EST | |||
| 250.00 | 14.70 | 16.80 | 15.75 | 13.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.57 | -0.67 | 0.02 | -0.37 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 252.50 | 16.60 | 18.20 | 17.40 | % | 0.07 | 0 | 0 | 0.56 | -0.71 | 0.02 | -0.34 | 12/29/2025 3:59:55 PM EST | |||
| 255.00 | 18.00 | 20.40 | 19.20 | % | 0.08 | 0 | 0 | 0.55 | -0.75 | 0.02 | -0.31 | 12/29/2025 3:59:55 PM EST | |||
| 257.50 | 20.00 | 22.70 | 21.35 | % | 0.08 | 0 | 0 | 0.56 | -0.79 | 0.01 | -0.27 | 12/29/2025 3:59:55 PM EST | |||
| 260.00 | 22.00 | 24.80 | 23.40 | 42.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | -0.82 | 0.01 | -0.24 | 12/15/2025 | 12/29/2025 3:59:55 PM EST |
| 262.50 | 24.20 | 26.90 | 25.55 | % | 0.10 | 0 | 0 | 0.66 | -0.86 | 0.01 | -0.21 | 12/29/2025 3:59:55 PM EST | |||
| 265.00 | 26.40 | 29.00 | 27.70 | 42.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | -0.88 | 0.01 | -0.18 | 12/12/2025 | 12/29/2025 3:59:55 PM EST |
| 270.00 | 30.90 | 33.60 | 32.25 | % | 0.12 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.13 | 12/29/2025 3:59:55 PM EST | |||
| 275.00 | 35.60 | 38.20 | 36.90 | % | 0.13 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.09 | 12/29/2025 3:59:55 PM EST | |||
| 280.00 | 39.90 | 43.00 | 41.45 | % | 0.15 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.06 | 12/29/2025 3:59:55 PM EST | |||
| 285.00 | 45.30 | 47.90 | 46.60 | % | 0.16 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.04 | 12/29/2025 3:59:55 PM EST | |||
| 290.00 | 49.70 | 52.90 | 51.30 | 56.92 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 12/11/2025 | 12/29/2025 3:59:55 PM EST |
| 295.00 | 54.70 | 58.10 | 56.40 | % | 0.19 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 12/29/2025 3:59:55 PM EST | |||
| 300.00 | 59.60 | 63.10 | 61.35 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 12/29/2025 3:59:55 PM EST | |||
| 305.00 | 64.20 | 68.10 | 66.15 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 310.00 | 69.20 | 73.10 | 71.15 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 315.00 | 74.20 | 78.10 | 76.15 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 320.00 | 79.60 | 83.10 | 81.35 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 330.00 | 89.70 | 93.10 | 91.40 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST |