Options Chain for CIENA CORP COM NEW (CIEN) - $447.19 as of 10/8/2026 7:32:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 272.60 | 285.30 | 278.95 | % | 1.74 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 170.00 | 262.60 | 274.90 | 268.75 | % | 1.58 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 180.00 | 252.60 | 265.30 | 258.95 | % | 1.44 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 190.00 | 242.60 | 255.30 | 248.95 | % | 1.31 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 200.00 | 232.70 | 245.30 | 239.00 | % | 1.20 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 210.00 | 222.70 | 235.40 | 229.05 | % | 1.09 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 220.00 | 212.70 | 225.20 | 218.95 | % | 1.00 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 230.00 | 202.70 | 215.40 | 209.05 | % | 0.91 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 240.00 | 192.70 | 205.40 | 199.05 | % | 0.83 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 250.00 | 182.80 | 195.60 | 189.20 | 82.40 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 4:00:08 PM EST |
| 260.00 | 172.80 | 185.40 | 179.10 | 92.60 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:08 PM EST |
| 265.00 | 168.00 | 180.40 | 174.20 | % | 0.66 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 270.00 | 162.30 | 175.40 | 168.85 | 82.30 | 0.00 | 0.00% | 0.63 | 0 | 14 | 1.74 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:08 PM EST |
| 275.00 | 158.00 | 170.10 | 164.05 | % | 0.60 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 280.00 | 152.80 | 165.50 | 159.15 | 84.60 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 4:00:08 PM EST |
| 285.00 | 148.00 | 160.60 | 154.30 | 82.60 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 4:00:08 PM EST |
| 290.00 | 142.20 | 155.50 | 148.85 | 73.32 | 0.00 | 0.00% | 0.51 | 0 | 43 | 1.55 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 10/7/2026 4:00:08 PM EST |
| 295.00 | 140.50 | 150.50 | 145.50 | 67.93 | 0.00 | 0.00% | 0.49 | 0 | 27 | 1.55 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 10/7/2026 4:00:08 PM EST |
| 300.00 | 132.90 | 145.50 | 139.20 | 50.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.44 | 1.00 | 0.00 | -0.02 | 9/10/2026 | 10/7/2026 4:00:08 PM EST |
| 305.00 | 128.00 | 140.80 | 134.40 | 50.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.43 | 1.00 | 0.00 | -0.03 | 9/17/2026 | 10/7/2026 4:00:08 PM EST |
| 310.00 | 122.90 | 135.80 | 129.35 | 38.70 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.48 | 1.00 | 0.00 | -0.05 | 9/16/2026 | 10/7/2026 4:00:08 PM EST |
| 315.00 | 118.00 | 130.60 | 124.30 | 45.65 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.05 | 9/9/2026 | 10/7/2026 4:00:08 PM EST |
| 320.00 | 113.10 | 125.60 | 119.35 | 112.30 | 0.00 | 0.00% | 0.37 | 0 | 45 | 1.42 | 1.00 | 0.00 | -0.06 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 325.00 | 108.10 | 120.70 | 114.40 | 57.13 | 0.00 | 0.00% | 0.35 | 0 | 18 | 1.29 | 0.99 | 0.00 | -0.07 | 10/1/2026 | 10/7/2026 4:00:08 PM EST |
| 330.00 | 104.00 | 115.90 | 109.95 | 55.00 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.25 | 0.99 | 0.00 | -0.08 | 10/1/2026 | 10/7/2026 4:00:08 PM EST |
| 335.00 | 99.50 | 109.50 | 104.50 | 62.46 | 0.00 | 0.00% | 0.31 | 0 | 14 | 1.29 | 0.99 | 0.00 | -0.10 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 340.00 | 94.70 | 104.70 | 99.70 | 51.70 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.11 | 0.98 | 0.00 | -0.11 | 10/2/2026 | 10/7/2026 4:00:08 PM EST |
| 345.00 | 89.90 | 99.90 | 94.90 | 35.00 | 0.00 | 0.00% | 0.28 | 0 | 51 | 1.07 | 0.98 | 0.00 | -0.14 | 10/1/2026 | 10/7/2026 4:00:08 PM EST |
| 350.00 | 85.60 | 95.60 | 90.60 | 35.20 | 0.00 | 0.00% | 0.26 | 0 | 25 | 1.05 | 0.97 | 0.00 | -0.16 | 10/1/2026 | 10/7/2026 4:00:08 PM EST |
| 355.00 | 80.40 | 90.40 | 85.40 | 17.10 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.02 | 0.96 | 0.00 | -0.19 | 9/30/2026 | 10/7/2026 4:00:08 PM EST |
| 360.00 | 76.90 | 86.90 | 81.90 | 31.20 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.98 | 0.95 | 0.00 | -0.22 | 10/1/2026 | 10/7/2026 4:00:08 PM EST |
| 362.50 | 73.30 | 83.30 | 78.30 | 73.78 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.03 | 0.95 | 0.00 | -0.23 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 365.00 | 71.00 | 81.00 | 76.00 | 82.30 | 0.00 | 0.00% | 0.21 | 0 | 95 | 0.98 | 0.94 | 0.00 | -0.25 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 367.50 | 68.70 | 78.70 | 73.70 | 61.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.97 | 0.94 | 0.00 | -0.27 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 370.00 | 66.50 | 76.50 | 71.50 | 57.60 | 0.00 | 0.00% | 0.19 | 0 | 29 | 0.93 | 0.93 | 0.00 | -0.29 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 372.50 | 64.20 | 74.20 | 69.20 | 57.60 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.93 | 0.92 | 0.00 | -0.31 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 375.00 | 62.00 | 72.00 | 67.00 | 56.10 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.87 | 0.92 | 0.00 | -0.33 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 377.50 | 59.80 | 69.80 | 64.80 | % | 0.17 | 0 | 0 | 0.89 | 0.91 | 0.00 | -0.34 | 10/7/2026 4:00:08 PM EST | |||
| 380.00 | 57.60 | 67.60 | 62.60 | 70.92 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.89 | 0.90 | 0.00 | -0.36 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 382.50 | 55.40 | 65.40 | 60.40 | % | 0.16 | 0 | 0 | 0.88 | 0.89 | 0.00 | -0.39 | 10/7/2026 4:00:08 PM EST | |||
| 385.00 | 53.30 | 63.30 | 58.30 | 56.50 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.88 | 0.88 | 0.00 | -0.41 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 387.50 | 51.00 | 60.90 | 55.95 | 37.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.86 | 0.87 | 0.00 | -0.43 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 390.00 | 49.60 | 59.60 | 54.60 | 57.40 | 0.00 | 0.00% | 0.14 | 0 | 213 | 0.85 | 0.86 | 0.00 | -0.45 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 392.50 | 48.10 | 58.10 | 53.10 | 23.14 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | 0.85 | 0.00 | -0.47 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 395.00 | 45.10 | 54.80 | 49.95 | 47.09 | 0.00 | 0.00% | 0.13 | 0 | 223 | 0.60 | 0.84 | 0.00 | -0.49 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 397.50 | 43.10 | 53.10 | 48.10 | 18.85 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.52 | 0.83 | 0.00 | -0.51 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 400.00 | 41.40 | 51.30 | 46.35 | 52.70 | 0.00 | 0.00% | 0.12 | 0 | 78 | 0.57 | 0.82 | 0.00 | -0.53 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 402.50 | 39.60 | 49.50 | 44.55 | % | 0.11 | 0 | 0 | 0.56 | 0.80 | 0.00 | -0.55 | 10/7/2026 4:00:08 PM EST | |||
| 405.00 | 37.80 | 47.40 | 42.60 | 41.25 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.59 | 0.79 | 0.00 | -0.57 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 407.50 | 36.10 | 45.80 | 40.95 | 19.65 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.57 | 0.78 | 0.01 | -0.59 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 410.00 | 34.70 | 44.70 | 39.70 | 44.40 | 0.00 | 0.00% | 0.10 | 0 | 156 | 0.59 | 0.76 | 0.01 | -0.61 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 412.50 | 33.00 | 43.00 | 38.00 | % | 0.09 | 0 | 0 | EST | |||||||
| 415.00 | 31.20 | 41.20 | 36.20 | 37.70 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.59 | 0.73 | 0.01 | -0.64 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 417.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 420.00 | 28.20 | 37.80 | 33.00 | 26.50 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.60 | 0.70 | 0.01 | -0.67 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 422.50 | 26.60 | 36.10 | 31.35 | % | 0.07 | 0 | 0 | EST | |||||||
| 425.00 | 25.30 | 34.70 | 30.00 | 35.13 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.62 | 0.67 | 0.01 | -0.69 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 427.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 430.00 | 26.00 | 31.70 | 28.85 | 28.90 | +2.66 | +10.14% | 0.07 | 1 | 48 | 0.61 | 0.64 | 0.01 | -0.71 | 10/8/2026 | 10/7/2026 4:00:08 PM EST |
| 432.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 435.00 | 21.50 | 28.80 | 25.15 | 23.50 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.63 | 0.61 | 0.01 | -0.73 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 437.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 440.00 | 21.00 | 26.10 | 23.55 | 26.40 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.62 | 0.57 | 0.01 | -0.74 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 442.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 445.00 | 16.60 | 23.60 | 20.10 | 24.65 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.61 | 0.54 | 0.01 | -0.75 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 447.50 | 14.80 | 22.40 | 18.60 | % | 0.04 | 0 | 0 | EST | |||||||
| 450.00 | 13.80 | 21.40 | 17.60 | 17.83 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.61 | 0.50 | 0.01 | -0.74 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 452.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 455.00 | 12.00 | 19.30 | 15.65 | 20.04 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.62 | 0.47 | 0.01 | -0.74 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 457.50 | 11.20 | 18.50 | 14.85 | % | 0.03 | 0 | 0 | EST | |||||||
| 460.00 | 10.60 | 17.40 | 14.00 | 14.98 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.65 | 0.44 | 0.01 | -0.73 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 462.50 | 10.20 | 16.80 | 13.50 | % | 0.03 | 0 | 0 | EST | |||||||
| 465.00 | 9.80 | 16.00 | 12.90 | 16.40 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.62 | 0.40 | 0.01 | -0.71 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 467.50 | 8.70 | 14.70 | 11.70 | % | 0.03 | 0 | 0 | EST | |||||||
| 470.00 | 8.30 | 13.90 | 11.10 | 15.00 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.62 | 0.37 | 0.01 | -0.69 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 472.50 | 7.30 | 13.80 | 10.55 | % | 0.02 | 0 | 0 | EST | |||||||
| 475.00 | 7.00 | 13.00 | 10.00 | 13.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.57 | 0.34 | 0.01 | -0.67 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 477.50 | 5.90 | 12.70 | 9.30 | % | 0.02 | 0 | 0 | EST | |||||||
| 480.00 | 5.90 | 11.90 | 8.90 | 10.63 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.58 | 0.31 | 0.01 | -0.64 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 485.00 | 4.90 | 11.00 | 7.95 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.57 | 0.28 | 0.01 | -0.61 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 490.00 | 4.30 | 10.00 | 7.15 | 7.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.58 | 0.26 | 0.01 | -0.58 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 495.00 | 3.10 | 9.10 | 6.10 | % | 0.01 | 0 | 0 | 0.56 | 0.23 | 0.01 | -0.54 | 10/7/2026 4:00:08 PM EST | |||
| 500.00 | 2.40 | 8.20 | 5.30 | 6.55 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.54 | 0.21 | 0.00 | -0.51 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 505.00 | 2.05 | 6.80 | 4.43 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | 0.19 | 0.00 | -0.47 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 510.00 | 2.20 | 6.70 | 4.45 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | 0.17 | 0.00 | -0.44 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 515.00 | 1.70 | 6.20 | 3.95 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.52 | 0.15 | 0.00 | -0.40 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 520.00 | 1.20 | 4.80 | 3.00 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.13 | 0.00 | -0.37 | 9/28/2026 | 10/7/2026 4:00:08 PM EST |
| 525.00 | 1.00 | 4.20 | 2.60 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.11 | 0.00 | -0.34 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 530.00 | 0.70 | 3.90 | 2.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.52 | 0.10 | 0.00 | -0.30 | 9/29/2026 | 10/7/2026 4:00:08 PM EST |
| 535.00 | 0.30 | 3.50 | 1.90 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.62 | 0.09 | 0.00 | -0.28 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 540.00 | 0.20 | 3.20 | 1.70 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.08 | 0.00 | -0.25 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 550.00 | 0.50 | 3.00 | 1.75 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.06 | 0.00 | -0.20 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 560.00 | 0.05 | 2.75 | 1.40 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.63 | 0.04 | 0.00 | -0.16 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 570.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.12 | 10/7/2026 4:00:08 PM EST | |||
| 580.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.09 | 10/7/2026 4:00:08 PM EST | |||
| 590.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.07 | 10/7/2026 4:00:08 PM EST | |||
| 600.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.05 | 10/7/2026 4:00:08 PM EST | |||
| 610.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.04 | 10/7/2026 4:00:08 PM EST | |||
| 620.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.03 | 10/7/2026 4:00:08 PM EST | |||
| 630.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 10/7/2026 4:00:08 PM EST | |||
| 640.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 10/7/2026 4:00:08 PM EST | |||
| 650.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 10/7/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 190.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 200.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 210.00 | 0.00 | 0.85 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 4:00:08 PM EST |
| 220.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 230.00 | 0.00 | 0.85 | 0.43 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 1.10 | 0.55 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.41 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 0.70 | 0.35 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.27 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:08 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.89 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.86 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.83 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 4 | 114 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:08 PM EST |
| 285.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.94 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 0.55 | 0.28 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.86 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 295.00 | 0.00 | 0.55 | 0.28 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.05 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.04 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 305.00 | 0.00 | 0.90 | 0.45 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.00 | 0.00 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.80 | 0.00 | 0.00 | -0.05 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 315.00 | 0.00 | 1.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.96 | 0.00 | 0.00 | -0.05 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 1.20 | 0.60 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.90 | 0.00 | 0.00 | -0.06 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 325.00 | 0.00 | 1.35 | 0.68 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.85 | -0.01 | 0.00 | -0.07 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.85 | -0.01 | 0.00 | -0.08 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 335.00 | 0.00 | 1.60 | 0.80 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.66 | -0.01 | 0.00 | -0.10 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 2.05 | 1.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.69 | -0.02 | 0.00 | -0.11 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 345.00 | 0.00 | 2.35 | 1.18 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.82 | -0.02 | 0.00 | -0.14 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 2.75 | 1.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.60 | -0.03 | 0.00 | -0.16 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 355.00 | 0.10 | 3.00 | 1.55 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.63 | -0.04 | 0.00 | -0.19 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 360.00 | 0.50 | 3.40 | 1.95 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.64 | -0.05 | 0.00 | -0.22 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 362.50 | 0.70 | 3.70 | 2.20 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | -0.05 | 0.00 | -0.23 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 365.00 | 1.00 | 4.00 | 2.50 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.66 | -0.06 | 0.00 | -0.25 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 367.50 | 1.20 | 4.20 | 2.70 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.64 | -0.06 | 0.00 | -0.27 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 370.00 | 1.40 | 4.40 | 2.90 | 3.67 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.60 | -0.07 | 0.00 | -0.29 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 372.50 | 1.10 | 5.20 | 3.15 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | -0.08 | 0.00 | -0.31 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 375.00 | 1.35 | 5.60 | 3.48 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.62 | -0.08 | 0.00 | -0.33 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 377.50 | 1.60 | 6.00 | 3.80 | 10.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | -0.09 | 0.00 | -0.34 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 380.00 | 2.05 | 6.40 | 4.23 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.66 | -0.10 | 0.00 | -0.36 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 382.50 | 2.20 | 6.90 | 4.55 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.11 | 0.00 | -0.39 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 385.00 | 2.60 | 7.40 | 5.00 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.62 | -0.12 | 0.00 | -0.41 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 387.50 | 2.95 | 8.00 | 5.48 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.58 | -0.13 | 0.00 | -0.43 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 390.00 | 3.70 | 8.50 | 6.10 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.63 | -0.14 | 0.00 | -0.45 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 392.50 | 3.80 | 9.10 | 6.45 | 10.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.70 | -0.15 | 0.00 | -0.47 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 395.00 | 5.00 | 7.40 | 6.20 | 6.36 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.65 | -0.16 | 0.00 | -0.49 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 397.50 | 4.80 | 10.40 | 7.60 | 10.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.59 | -0.17 | 0.00 | -0.51 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 400.00 | 5.40 | 8.30 | 6.85 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.65 | -0.18 | 0.00 | -0.53 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 402.50 | 6.00 | 11.90 | 8.95 | 10.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.63 | -0.20 | 0.00 | -0.55 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 405.00 | 6.60 | 12.60 | 9.60 | 7.66 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.64 | -0.21 | 0.00 | -0.57 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 407.50 | 7.60 | 13.40 | 10.50 | 10.10 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.59 | -0.22 | 0.01 | -0.59 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 410.00 | 8.40 | 13.80 | 11.10 | 8.91 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.65 | -0.24 | 0.01 | -0.61 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 412.50 | 9.00 | 15.20 | 12.10 | % | 0.03 | 0 | 0 | EST | |||||||
| 415.00 | 10.00 | 16.10 | 13.05 | 13.00 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.64 | -0.27 | 0.01 | -0.64 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 417.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 420.00 | 11.80 | 17.60 | 14.70 | 12.40 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.65 | -0.30 | 0.01 | -0.67 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 422.50 | 12.50 | 19.30 | 15.90 | % | 0.04 | 0 | 0 | EST | |||||||
| 425.00 | 13.60 | 19.90 | 16.75 | 18.20 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.62 | -0.33 | 0.01 | -0.69 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 427.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 430.00 | 15.50 | 22.70 | 19.10 | 23.89 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.60 | -0.36 | 0.01 | -0.71 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 432.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 435.00 | 17.70 | 23.30 | 20.50 | 19.30 | 0.00 | 0.00% | 0.05 | 0 | 73 | 0.65 | -0.39 | 0.01 | -0.73 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 437.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 440.00 | 20.40 | 24.30 | 22.35 | 20.00 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.63 | -0.43 | 0.01 | -0.74 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 442.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 445.00 | 22.80 | 31.00 | 26.90 | 27.30 | +3.80 | +16.17% | 0.06 | 1 | 1 | 0.62 | -0.46 | 0.01 | -0.75 | 10/8/2026 | 10/7/2026 4:00:08 PM EST |
| 447.50 | 23.90 | 32.50 | 28.20 | % | 0.06 | 0 | 0 | EST | |||||||
| 450.00 | 25.00 | 34.10 | 29.55 | % | 0.07 | 0 | 0 | 0.65 | -0.50 | 0.01 | -0.74 | 10/7/2026 4:00:08 PM EST | |||
| 452.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 455.00 | 28.30 | 37.40 | 32.85 | % | 0.07 | 0 | 0 | 0.68 | -0.53 | 0.01 | -0.74 | 10/7/2026 4:00:08 PM EST | |||
| 457.50 | 30.40 | 39.10 | 34.75 | % | 0.08 | 0 | 0 | EST | |||||||
| 460.00 | 31.60 | 37.40 | 34.50 | 32.25 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.63 | -0.56 | 0.01 | -0.73 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 462.50 | 33.00 | 42.60 | 37.80 | % | 0.08 | 0 | 0 | EST | |||||||
| 465.00 | 35.10 | 44.40 | 39.75 | 102.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.67 | -0.60 | 0.01 | -0.71 | 9/17/2026 | 10/7/2026 4:00:08 PM EST |
| 467.50 | 36.40 | 46.20 | 41.30 | % | 0.09 | 0 | 0 | EST | |||||||
| 470.00 | 38.40 | 48.10 | 43.25 | % | 0.09 | 0 | 0 | 0.67 | -0.63 | 0.01 | -0.69 | 10/7/2026 4:00:08 PM EST | |||
| 472.50 | 39.80 | 49.80 | 44.80 | % | 0.09 | 0 | 0 | EST | |||||||
| 475.00 | 41.90 | 51.90 | 46.90 | % | 0.10 | 0 | 0 | 0.66 | -0.66 | 0.01 | -0.67 | 10/7/2026 4:00:08 PM EST | |||
| 477.50 | 43.90 | 53.90 | 48.90 | % | 0.10 | 0 | 0 | EST | |||||||
| 480.00 | 45.80 | 55.80 | 50.80 | % | 0.11 | 0 | 0 | 0.67 | -0.69 | 0.01 | -0.64 | 10/7/2026 4:00:08 PM EST | |||
| 485.00 | 49.70 | 59.70 | 54.70 | % | 0.11 | 0 | 0 | 0.65 | -0.72 | 0.01 | -0.61 | 10/7/2026 4:00:08 PM EST | |||
| 490.00 | 53.70 | 63.70 | 58.70 | % | 0.12 | 0 | 0 | 0.69 | -0.74 | 0.01 | -0.58 | 10/7/2026 4:00:08 PM EST | |||
| 495.00 | 57.70 | 67.70 | 62.70 | % | 0.13 | 0 | 0 | 0.68 | -0.77 | 0.01 | -0.54 | 10/7/2026 4:00:08 PM EST | |||
| 500.00 | 61.90 | 71.90 | 66.90 | 86.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.69 | -0.79 | 0.00 | -0.51 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 505.00 | 66.10 | 76.10 | 71.10 | % | 0.14 | 0 | 0 | 0.67 | -0.81 | 0.00 | -0.47 | 10/7/2026 4:00:08 PM EST | |||
| 510.00 | 70.40 | 80.40 | 75.40 | % | 0.15 | 0 | 0 | 0.66 | -0.83 | 0.00 | -0.44 | 10/7/2026 4:00:08 PM EST | |||
| 515.00 | 74.80 | 84.80 | 79.80 | % | 0.15 | 0 | 0 | 0.83 | -0.85 | 0.00 | -0.40 | 10/7/2026 4:00:08 PM EST | |||
| 520.00 | 79.30 | 89.30 | 84.30 | % | 0.16 | 0 | 0 | 0.84 | -0.87 | 0.00 | -0.37 | 10/7/2026 4:00:08 PM EST | |||
| 525.00 | 83.80 | 93.80 | 88.80 | % | 0.17 | 0 | 0 | 0.85 | -0.89 | 0.00 | -0.34 | 10/7/2026 4:00:08 PM EST | |||
| 530.00 | 87.70 | 96.20 | 91.95 | % | 0.17 | 0 | 0 | 0.84 | -0.90 | 0.00 | -0.30 | 10/7/2026 4:00:08 PM EST | |||
| 535.00 | 93.20 | 103.20 | 98.20 | % | 0.18 | 0 | 0 | 0.89 | -0.91 | 0.00 | -0.28 | 10/7/2026 4:00:08 PM EST | |||
| 540.00 | 97.90 | 107.90 | 102.90 | % | 0.19 | 0 | 0 | 0.91 | -0.92 | 0.00 | -0.25 | 10/7/2026 4:00:08 PM EST | |||
| 550.00 | 106.20 | 118.00 | 112.10 | % | 0.20 | 0 | 0 | 1.03 | -0.94 | 0.00 | -0.20 | 10/7/2026 4:00:08 PM EST | |||
| 560.00 | 115.90 | 128.00 | 121.95 | % | 0.22 | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.16 | 10/7/2026 4:00:08 PM EST | |||
| 570.00 | 125.30 | 137.70 | 131.50 | % | 0.23 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.12 | 10/7/2026 4:00:08 PM EST | |||
| 580.00 | 135.90 | 147.60 | 141.75 | % | 0.24 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.09 | 10/7/2026 4:00:08 PM EST | |||
| 590.00 | 145.20 | 157.50 | 151.35 | % | 0.26 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.07 | 10/7/2026 4:00:08 PM EST | |||
| 600.00 | 155.10 | 167.50 | 161.30 | % | 0.27 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.05 | 10/7/2026 4:00:08 PM EST | |||
| 610.00 | 165.40 | 177.50 | 171.45 | % | 0.28 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.04 | 10/7/2026 4:00:08 PM EST | |||
| 620.00 | 175.50 | 187.50 | 181.50 | % | 0.29 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.03 | 10/7/2026 4:00:08 PM EST | |||
| 630.00 | 185.50 | 197.50 | 191.50 | % | 0.30 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.02 | 10/7/2026 4:00:08 PM EST | |||
| 640.00 | 195.20 | 207.50 | 201.35 | % | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 10/7/2026 4:00:08 PM EST | |||
| 650.00 | 205.10 | 217.50 | 211.30 | % | 0.33 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 10/7/2026 4:00:08 PM EST |