Options Chain for CIENA CORP COM NEW (CIEN) - $368.56 as of 9/23/2026 12:09:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 133.80 | 143.50 | 138.65 | 129.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 3:59:53 PM EST |
| 230.00 | 123.60 | 133.80 | 128.70 | 101.50 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.83 | 1.00 | 0.00 | -0.01 | 9/15/2026 | 9/23/2026 3:59:53 PM EST |
| 240.00 | 113.50 | 118.30 | 115.90 | 91.80 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.35 | 1.00 | 0.00 | -0.02 | 9/15/2026 | 9/23/2026 3:59:53 PM EST |
| 250.00 | 103.40 | 113.90 | 108.65 | % | 0.43 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.05 | 9/23/2026 3:59:53 PM EST | |||
| 260.00 | 94.60 | 101.00 | 97.80 | % | 0.38 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.09 | 9/23/2026 3:59:53 PM EST | |||
| 265.00 | 89.60 | 96.10 | 92.85 | % | 0.35 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.11 | 9/23/2026 3:59:53 PM EST | |||
| 270.00 | 85.20 | 91.20 | 88.20 | % | 0.33 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.12 | 9/23/2026 3:59:53 PM EST | |||
| 275.00 | 80.10 | 86.40 | 83.25 | % | 0.30 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.14 | 9/23/2026 3:59:53 PM EST | |||
| 280.00 | 75.00 | 81.60 | 78.30 | 53.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.07 | 0.97 | 0.00 | -0.17 | 9/4/2026 | 9/23/2026 3:59:53 PM EST |
| 285.00 | 69.70 | 76.80 | 73.25 | 66.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.02 | 0.96 | 0.00 | -0.19 | 9/9/2026 | 9/23/2026 3:59:53 PM EST |
| 290.00 | 64.90 | 72.00 | 68.45 | 73.20 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.95 | 0.95 | 0.00 | -0.23 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 295.00 | 60.70 | 67.50 | 64.10 | 45.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.92 | 0.93 | 0.00 | -0.26 | 9/15/2026 | 9/23/2026 3:59:53 PM EST |
| 300.00 | 56.80 | 63.00 | 59.90 | 42.22 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.89 | 0.91 | 0.00 | -0.30 | 9/15/2026 | 9/23/2026 3:59:53 PM EST |
| 305.00 | 52.00 | 58.60 | 55.30 | 57.60 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.86 | 0.89 | 0.00 | -0.34 | 9/17/2026 | 9/23/2026 3:59:53 PM EST |
| 310.00 | 47.80 | 54.40 | 51.10 | 43.46 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.85 | 0.87 | 0.00 | -0.38 | 9/9/2026 | 9/23/2026 3:59:53 PM EST |
| 315.00 | 42.90 | 50.30 | 46.60 | 28.90 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.62 | 0.84 | 0.00 | -0.42 | 9/14/2026 | 9/23/2026 3:59:53 PM EST |
| 320.00 | 38.80 | 46.30 | 42.55 | 47.40 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.62 | 0.81 | 0.01 | -0.46 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 322.50 | 37.20 | 44.40 | 40.80 | % | 0.13 | 0 | 0 | 0.64 | 0.80 | 0.01 | -0.48 | 9/23/2026 3:59:53 PM EST | |||
| 325.00 | 36.40 | 42.50 | 39.45 | 22.40 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.66 | 0.78 | 0.01 | -0.50 | 9/16/2026 | 9/23/2026 3:59:53 PM EST |
| 327.50 | 34.10 | 41.20 | 37.65 | % | 0.11 | 0 | 0 | 0.66 | 0.76 | 0.01 | -0.52 | 9/23/2026 3:59:53 PM EST | |||
| 330.00 | 31.60 | 39.70 | 35.65 | 38.67 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.65 | 0.75 | 0.01 | -0.54 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 332.50 | 29.60 | 38.10 | 33.85 | % | 0.10 | 0 | 0 | 0.65 | 0.73 | 0.01 | -0.55 | 9/23/2026 3:59:53 PM EST | |||
| 335.00 | 28.50 | 35.60 | 32.05 | 21.25 | 0.00 | 0.00% | 0.10 | 0 | 336 | 0.65 | 0.71 | 0.01 | -0.57 | 9/15/2026 | 9/23/2026 3:59:53 PM EST |
| 337.50 | 27.50 | 33.70 | 30.60 | 32.70 | % | 0.09 | 1 | 0 | 0.65 | 0.69 | 0.01 | -0.58 | 9/23/2026 | 9/23/2026 3:59:53 PM EST | |
| 340.00 | 25.10 | 32.30 | 28.70 | 29.80 | -3.05 | -9.29% | 0.08 | 2 | 22 | 0.64 | 0.67 | 0.01 | -0.59 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 342.50 | 24.90 | 30.60 | 27.75 | 28.50 | % | 0.08 | 2 | 0 | 0.66 | 0.65 | 0.01 | -0.61 | 9/23/2026 | 9/23/2026 3:59:53 PM EST | |
| 345.00 | 23.50 | 29.30 | 26.40 | 35.84 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.67 | 0.63 | 0.01 | -0.62 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 347.50 | 22.60 | 25.70 | 24.15 | % | 0.07 | 0 | 0 | 0.64 | 0.61 | 0.01 | -0.63 | 9/23/2026 3:59:53 PM EST | |||
| 350.00 | 20.00 | 26.30 | 23.15 | 33.83 | 0.00 | 0.00% | 0.07 | 0 | 173 | 0.65 | 0.59 | 0.01 | -0.63 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 352.50 | 17.10 | 24.10 | 20.60 | % | 0.06 | 0 | 0 | 0.61 | 0.57 | 0.01 | -0.64 | 9/23/2026 3:59:53 PM EST | |||
| 355.00 | 18.90 | 23.30 | 21.10 | 21.25 | -6.35 | -23.01% | 0.06 | 10 | 67 | 0.67 | 0.55 | 0.01 | -0.64 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 357.50 | 15.20 | 22.10 | 18.65 | 20.18 | -5.93 | -22.72% | 0.05 | 5 | 27 | 0.63 | 0.53 | 0.01 | -0.64 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 360.00 | 16.40 | 20.70 | 18.55 | 22.40 | -3.45 | -13.35% | 0.05 | 7 | 39 | 0.66 | 0.51 | 0.01 | -0.64 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 362.50 | 15.40 | 21.00 | 18.20 | % | 0.05 | 0 | 0 | 0.69 | 0.49 | 0.01 | -0.64 | 9/23/2026 3:59:53 PM EST | |||
| 365.00 | 12.40 | 18.10 | 15.25 | 25.37 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.62 | 0.47 | 0.01 | -0.64 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 367.50 | 11.80 | 16.10 | 13.95 | 22.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.61 | 0.45 | 0.01 | -0.64 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 370.00 | 12.90 | 15.10 | 14.00 | 14.29 | -6.48 | -31.20% | 0.04 | 2 | 39 | 0.65 | 0.43 | 0.01 | -0.63 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 375.00 | 10.60 | 13.40 | 12.00 | 12.80 | -4.81 | -27.32% | 0.03 | 5 | 13 | 0.64 | 0.39 | 0.01 | -0.62 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 380.00 | 7.50 | 11.80 | 9.65 | 11.15 | -6.11 | -35.40% | 0.03 | 6 | 78 | 0.61 | 0.35 | 0.01 | -0.60 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 385.00 | 5.50 | 10.40 | 7.95 | 9.85 | -4.53 | -31.51% | 0.02 | 2 | 42 | 0.60 | 0.32 | 0.01 | -0.58 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 390.00 | 5.50 | 9.10 | 7.30 | 8.25 | -4.25 | -34.00% | 0.02 | 1 | 233 | 0.62 | 0.29 | 0.01 | -0.55 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 395.00 | 3.40 | 8.00 | 5.70 | 10.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | 0.26 | 0.01 | -0.52 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 400.00 | 2.50 | 7.00 | 4.75 | 6.25 | -3.75 | -37.50% | 0.01 | 4 | 28 | 0.60 | 0.23 | 0.01 | -0.49 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 405.00 | 2.10 | 6.20 | 4.15 | 7.40 | -1.11 | -13.05% | 0.01 | 41 | 40 | 0.61 | 0.20 | 0.01 | -0.46 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 410.00 | 1.90 | 5.40 | 3.65 | 5.50 | -3.05 | -35.68% | 0.01 | 2 | 19 | 0.62 | 0.18 | 0.01 | -0.42 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 415.00 | 1.40 | 5.10 | 3.25 | 4.80 | -0.54 | -10.12% | 0.01 | 2 | 16 | 0.63 | 0.16 | 0.00 | -0.39 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 420.00 | 2.50 | 5.70 | 4.10 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.70 | 0.14 | 0.00 | -0.36 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 425.00 | 0.70 | 6.40 | 3.55 | 20.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.12 | 0.00 | -0.33 | 8/31/2026 | 9/23/2026 3:59:53 PM EST |
| 430.00 | 0.05 | 6.40 | 3.23 | 3.10 | -2.29 | -42.49% | 0.01 | 2 | 13 | 0.63 | 0.10 | 0.00 | -0.30 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 435.00 | 0.90 | 5.00 | 2.95 | 10.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.09 | 0.00 | -0.27 | 9/2/2026 | 9/23/2026 3:59:53 PM EST |
| 440.00 | 1.15 | 3.30 | 2.23 | 2.00 | -1.00 | -33.34% | 0.01 | 2 | 12 | 0.71 | 0.08 | 0.00 | -0.24 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 445.00 | 0.10 | 4.20 | 2.15 | 3.78 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.07 | 0.00 | -0.21 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 450.00 | 0.75 | 2.95 | 1.85 | 3.85 | +1.40 | +57.15% | 0.00 | 2 | 38 | 0.72 | 0.06 | 0.00 | -0.19 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 455.00 | 0.00 | 3.70 | 1.85 | 1.40 | -8.50 | -85.86% | 0.00 | 219 | 1 | 0.90 | 0.05 | 0.00 | -0.16 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 460.00 | 0.75 | 1.60 | 1.18 | 1.10 | -1.10 | -50.00% | 0.00 | 278 | 2 | 0.69 | 0.04 | 0.00 | -0.14 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 465.00 | 0.60 | 4.30 | 2.45 | 3.34 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.83 | 0.03 | 0.00 | -0.13 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 470.00 | 0.10 | 2.90 | 1.50 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.75 | 0.03 | 0.00 | -0.11 | 9/17/2026 | 9/23/2026 3:59:53 PM EST |
| 475.00 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.69 | 0.02 | 0.00 | -0.10 | 9/14/2026 | 9/23/2026 3:59:53 PM EST |
| 480.00 | 0.30 | 1.90 | 1.10 | 0.98 | -0.27 | -21.60% | 0.00 | 5 | 6 | 0.77 | 0.02 | 0.00 | -0.08 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 485.00 | 0.00 | 6.40 | 3.20 | 5.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.02 | 0.00 | -0.07 | 9/3/2026 | 9/23/2026 3:59:53 PM EST |
| 490.00 | 0.00 | 4.40 | 2.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.01 | 0.00 | -0.06 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 495.00 | 0.05 | 1.35 | 0.70 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.05 | 9/23/2026 3:59:53 PM EST | |||
| 500.00 | 0.00 | 3.00 | 1.50 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.09 | 0.01 | 0.00 | -0.04 | 9/3/2026 | 9/23/2026 3:59:53 PM EST |
| 505.00 | 0.00 | 2.25 | 1.13 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.01 | 0.00 | -0.04 | 9/1/2026 | 9/23/2026 3:59:53 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.27 | 0.01 | 0.00 | -0.03 | 9/23/2026 3:59:53 PM EST | |||
| 515.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.02 | 9/23/2026 3:59:53 PM EST | |||
| 520.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 9/23/2026 3:59:53 PM EST | |||
| 525.00 | 0.00 | 9.30 | 4.65 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.02 | 9/23/2026 3:59:53 PM EST | |||
| 530.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/23/2026 3:59:53 PM EST |
| 535.00 | 0.00 | 2.05 | 1.03 | 4.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/23/2026 3:59:53 PM EST |
| 540.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 9/23/2026 3:59:53 PM EST | |||
| 545.00 | 0.00 | 2.95 | 1.48 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 550.00 | 0.00 | 2.65 | 1.33 | 2.45 | % | 0.00 | 2 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:53 PM EST | |
| 560.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 570.00 | 0.00 | 8.00 | 4.00 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 580.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 590.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 600.00 | 0.00 | 10.00 | 5.00 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 3:59:53 PM EST |
| 610.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 620.00 | 0.00 | 0.75 | 0.38 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.15 | 1.08 | 0.15 | -0.07 | -31.82% | 0.00 | 3 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 3.50 | 1.75 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/23/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 10.00 | 5.00 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 207 | 1.94 | 0.00 | 0.00 | -0.02 | 9/17/2026 | 9/23/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.37 | 0.00 | 0.00 | -0.05 | 9/18/2026 | 9/23/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 2.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.03 | -0.01 | 0.00 | -0.09 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 265.00 | 0.10 | 3.60 | 1.85 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.87 | -0.01 | 0.00 | -0.11 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 270.00 | 0.30 | 1.45 | 0.88 | 0.53 | -0.47 | -47.00% | 0.00 | 3 | 318 | 0.76 | -0.02 | 0.00 | -0.12 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 275.00 | 0.00 | 3.50 | 1.75 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | -0.02 | 0.00 | -0.14 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 280.00 | 0.30 | 2.90 | 1.60 | 1.00 | 0.00 | 0.00% | 0.01 | 1 | 59 | 0.65 | -0.03 | 0.00 | -0.17 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 285.00 | 0.00 | 3.80 | 1.90 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.94 | -0.04 | 0.00 | -0.19 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 290.00 | 0.70 | 2.00 | 1.35 | 1.10 | -0.24 | -17.91% | 0.00 | 3 | 21 | 0.66 | -0.05 | 0.00 | -0.23 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 295.00 | 0.60 | 2.35 | 1.48 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.63 | -0.07 | 0.00 | -0.26 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 300.00 | 1.15 | 2.90 | 2.03 | 1.67 | +0.34 | +25.57% | 0.01 | 2 | 58 | 0.64 | -0.09 | 0.00 | -0.30 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 305.00 | 1.85 | 3.70 | 2.78 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.65 | -0.11 | 0.00 | -0.34 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 310.00 | 2.90 | 4.10 | 3.50 | 3.75 | +1.28 | +51.83% | 0.01 | 6 | 154 | 0.65 | -0.13 | 0.00 | -0.38 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 315.00 | 3.50 | 6.10 | 4.80 | 4.00 | +0.81 | +25.40% | 0.02 | 1 | 70 | 0.67 | -0.16 | 0.00 | -0.42 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 320.00 | 4.50 | 6.00 | 5.25 | 4.90 | +1.20 | +32.44% | 0.02 | 4 | 15 | 0.64 | -0.19 | 0.01 | -0.46 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 322.50 | 3.30 | 7.50 | 5.40 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.62 | -0.20 | 0.01 | -0.48 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 325.00 | 5.60 | 9.20 | 7.40 | 6.90 | +1.31 | +23.44% | 0.02 | 3 | 55 | 0.68 | -0.22 | 0.01 | -0.50 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 327.50 | 5.80 | 9.70 | 7.75 | % | 0.02 | 0 | 0 | 0.67 | -0.24 | 0.01 | -0.52 | 9/23/2026 3:59:53 PM EST | |||
| 330.00 | 6.00 | 9.20 | 7.60 | 7.58 | +1.48 | +24.27% | 0.02 | 8 | 116 | 0.62 | -0.25 | 0.01 | -0.54 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 332.50 | 5.70 | 10.60 | 8.15 | % | 0.02 | 0 | 0 | 0.62 | -0.27 | 0.01 | -0.55 | 9/23/2026 3:59:53 PM EST | |||
| 335.00 | 7.20 | 10.70 | 8.95 | 9.50 | +2.40 | +33.81% | 0.03 | 1 | 8 | 0.62 | -0.29 | 0.01 | -0.57 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 337.50 | 9.30 | 11.70 | 10.50 | % | 0.03 | 0 | 0 | 0.65 | -0.31 | 0.01 | -0.58 | 9/23/2026 3:59:53 PM EST | |||
| 340.00 | 9.20 | 12.80 | 11.00 | 11.45 | +3.38 | +41.89% | 0.03 | 5 | 64 | 0.63 | -0.33 | 0.01 | -0.59 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 342.50 | 9.60 | 13.90 | 11.75 | 8.87 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | -0.35 | 0.01 | -0.61 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 345.00 | 11.60 | 15.00 | 13.30 | 12.10 | 0.00 | 0.00% | 0.04 | 0 | 152 | 0.64 | -0.37 | 0.01 | -0.62 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 347.50 | 13.30 | 15.60 | 14.45 | % | 0.04 | 0 | 0 | 0.65 | -0.39 | 0.01 | -0.63 | 9/23/2026 3:59:53 PM EST | |||
| 350.00 | 14.30 | 19.20 | 16.75 | 15.00 | +3.02 | +25.21% | 0.05 | 1,032 | 234 | 0.69 | -0.41 | 0.01 | -0.63 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 352.50 | 13.60 | 18.20 | 15.90 | 19.00 | +4.50 | +31.04% | 0.05 | 1 | 5 | 0.62 | -0.43 | 0.01 | -0.64 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 355.00 | 14.20 | 19.60 | 16.90 | 18.01 | -28.37 | -61.17% | 0.05 | 1 | 1 | 0.61 | -0.45 | 0.01 | -0.64 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 357.50 | 17.70 | 21.10 | 19.40 | 19.00 | +2.45 | +14.81% | 0.05 | 3 | 5 | 0.65 | -0.47 | 0.01 | -0.64 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 360.00 | 18.30 | 25.20 | 21.75 | 19.00 | -1.90 | -9.10% | 0.06 | 1 | 214 | 0.68 | -0.49 | 0.01 | -0.64 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 362.50 | 18.40 | 23.80 | 21.10 | % | 0.06 | 0 | 0 | 0.62 | -0.51 | 0.01 | -0.64 | 9/23/2026 3:59:53 PM EST | |||
| 365.00 | 22.70 | 26.30 | 24.50 | 26.04 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.68 | -0.53 | 0.01 | -0.64 | 9/17/2026 | 9/23/2026 3:59:53 PM EST |
| 367.50 | 21.40 | 26.70 | 24.05 | % | 0.07 | 0 | 0 | 0.61 | -0.55 | 0.01 | -0.64 | 9/23/2026 3:59:53 PM EST | |||
| 370.00 | 24.10 | 28.40 | 26.25 | 30.50 | 0.00 | 0.00% | 0.07 | 0 | 444 | 0.64 | -0.57 | 0.01 | -0.63 | 9/17/2026 | 9/23/2026 3:59:53 PM EST |
| 375.00 | 28.80 | 32.00 | 30.40 | 23.82 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.67 | -0.61 | 0.01 | -0.62 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 380.00 | 31.10 | 37.10 | 34.10 | 26.82 | 0.00 | 0.00% | 0.09 | 0 | 215 | 0.68 | -0.65 | 0.01 | -0.60 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 385.00 | 33.40 | 38.90 | 36.15 | 54.80 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.62 | -0.68 | 0.01 | -0.58 | 9/8/2026 | 9/23/2026 3:59:53 PM EST |
| 390.00 | 38.30 | 44.70 | 41.50 | 53.10 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.68 | -0.71 | 0.01 | -0.55 | 9/17/2026 | 9/23/2026 3:59:53 PM EST |
| 395.00 | 41.10 | 48.30 | 44.70 | 74.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | -0.74 | 0.01 | -0.52 | 9/3/2026 | 9/23/2026 3:59:53 PM EST |
| 400.00 | 45.10 | 52.20 | 48.65 | 91.24 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.64 | -0.77 | 0.01 | -0.49 | 9/3/2026 | 9/23/2026 3:59:53 PM EST |
| 405.00 | 49.30 | 57.00 | 53.15 | 55.40 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.65 | -0.80 | 0.01 | -0.46 | 9/17/2026 | 9/23/2026 3:59:53 PM EST |
| 410.00 | 52.90 | 60.70 | 56.80 | 90.30 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.80 | -0.82 | 0.01 | -0.42 | 9/4/2026 | 9/23/2026 3:59:53 PM EST |
| 415.00 | 57.30 | 65.80 | 61.55 | 56.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.82 | -0.84 | 0.00 | -0.39 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 420.00 | 61.70 | 70.20 | 65.95 | 89.65 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.81 | -0.86 | 0.00 | -0.36 | 9/15/2026 | 9/23/2026 3:59:53 PM EST |
| 425.00 | 66.40 | 73.90 | 70.15 | 66.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.82 | -0.88 | 0.00 | -0.33 | 8/31/2026 | 9/23/2026 3:59:53 PM EST |
| 430.00 | 71.50 | 78.60 | 75.05 | 70.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.86 | -0.90 | 0.00 | -0.30 | 8/31/2026 | 9/23/2026 3:59:53 PM EST |
| 435.00 | 76.20 | 83.20 | 79.70 | 79.70 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.87 | -0.91 | 0.00 | -0.27 | 9/17/2026 | 9/23/2026 3:59:53 PM EST |
| 440.00 | 80.90 | 88.60 | 84.75 | 77.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.88 | -0.92 | 0.00 | -0.24 | 8/31/2026 | 9/23/2026 3:59:53 PM EST |
| 445.00 | 85.60 | 92.50 | 89.05 | 100.70 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.90 | -0.93 | 0.00 | -0.21 | 9/8/2026 | 9/23/2026 3:59:53 PM EST |
| 450.00 | 90.60 | 97.80 | 94.20 | 119.65 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.92 | -0.94 | 0.00 | -0.19 | 9/15/2026 | 9/23/2026 3:59:53 PM EST |
| 455.00 | 94.90 | 102.50 | 98.70 | 89.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.93 | -0.95 | 0.00 | -0.16 | 8/31/2026 | 9/23/2026 3:59:53 PM EST |
| 460.00 | 99.80 | 107.30 | 103.55 | % | 0.23 | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.14 | 9/23/2026 3:59:53 PM EST | |||
| 465.00 | 101.50 | 112.20 | 106.85 | % | 0.23 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.13 | 9/23/2026 3:59:53 PM EST | |||
| 470.00 | 106.90 | 116.50 | 111.70 | % | 0.24 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.11 | 9/23/2026 3:59:53 PM EST | |||
| 475.00 | 111.50 | 122.40 | 116.95 | % | 0.25 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.10 | 9/23/2026 3:59:53 PM EST | |||
| 480.00 | 119.00 | 125.50 | 122.25 | % | 0.25 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.08 | 9/23/2026 3:59:53 PM EST | |||
| 485.00 | 121.70 | 132.30 | 127.00 | % | 0.26 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.07 | 9/23/2026 3:59:53 PM EST | |||
| 490.00 | 126.40 | 137.90 | 132.15 | 119.39 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.06 | 8/31/2026 | 9/23/2026 3:59:53 PM EST |
| 495.00 | 132.80 | 142.70 | 137.75 | % | 0.28 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.05 | 9/23/2026 3:59:53 PM EST | |||
| 500.00 | 136.60 | 147.80 | 142.20 | % | 0.28 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.04 | 9/23/2026 3:59:53 PM EST | |||
| 505.00 | 141.60 | 152.90 | 147.25 | % | 0.29 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.04 | 9/23/2026 3:59:53 PM EST | |||
| 510.00 | 146.40 | 156.80 | 151.60 | % | 0.30 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.03 | 9/23/2026 3:59:53 PM EST | |||
| 515.00 | 151.60 | 163.30 | 157.45 | % | 0.31 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.02 | 9/23/2026 3:59:53 PM EST | |||
| 520.00 | 156.70 | 167.20 | 161.95 | % | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.02 | 9/23/2026 3:59:53 PM EST | |||
| 525.00 | 161.70 | 173.00 | 167.35 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.02 | 9/23/2026 3:59:53 PM EST | |||
| 530.00 | 166.60 | 176.70 | 171.65 | % | 0.32 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 9/23/2026 3:59:53 PM EST | |||
| 535.00 | 171.30 | 182.20 | 176.75 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 9/23/2026 3:59:53 PM EST | |||
| 540.00 | 176.80 | 186.90 | 181.85 | % | 0.34 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 9/23/2026 3:59:53 PM EST | |||
| 545.00 | 181.30 | 192.00 | 186.65 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 9/23/2026 3:59:53 PM EST | |||
| 550.00 | 188.10 | 197.50 | 192.80 | % | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 9/23/2026 3:59:53 PM EST | |||
| 560.00 | 196.30 | 207.50 | 201.90 | % | 0.36 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 570.00 | 206.20 | 216.80 | 211.50 | % | 0.37 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 580.00 | 216.20 | 227.50 | 221.85 | % | 0.38 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 590.00 | 226.20 | 237.20 | 231.70 | % | 0.39 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 600.00 | 236.20 | 247.10 | 241.65 | % | 0.40 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 610.00 | 246.20 | 259.30 | 252.75 | % | 0.41 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 620.00 | 256.80 | 267.70 | 262.25 | % | 0.42 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST |