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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 212.90 | 226.60 | 219.75 | 151.00 | 0.00 | 0.00% | 1.00 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 4:00:08 PM EST |
| 230.00 | 203.00 | 216.00 | 209.50 | 118.39 | 0.00 | 0.00% | 0.91 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:08 PM EST |
| 240.00 | 192.90 | 205.70 | 199.30 | % | 0.83 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 250.00 | 183.00 | 196.20 | 189.60 | % | 0.76 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 260.00 | 172.90 | 186.20 | 179.55 | 76.40 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/7/2026 4:00:08 PM EST |
| 265.00 | 168.00 | 182.10 | 175.05 | % | 0.66 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 270.00 | 163.20 | 176.20 | 169.70 | 103.40 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.61 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 10/7/2026 4:00:08 PM EST |
| 275.00 | 158.20 | 171.00 | 164.60 | 61.60 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.54 | 1.00 | 0.00 | -0.01 | 9/14/2026 | 10/7/2026 4:00:08 PM EST |
| 280.00 | 154.00 | 166.00 | 160.00 | % | 0.57 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 10/7/2026 4:00:08 PM EST | |||
| 285.00 | 148.40 | 162.00 | 155.20 | % | 0.54 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.03 | 10/7/2026 4:00:08 PM EST | |||
| 290.00 | 144.00 | 156.20 | 150.10 | 80.40 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.44 | 1.00 | 0.00 | -0.04 | 9/21/2026 | 10/7/2026 4:00:08 PM EST |
| 295.00 | 138.40 | 152.10 | 145.25 | % | 0.49 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.05 | 10/7/2026 4:00:08 PM EST | |||
| 300.00 | 134.00 | 147.60 | 140.80 | 74.70 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.35 | 1.00 | 0.00 | -0.06 | 10/1/2026 | 10/7/2026 4:00:08 PM EST |
| 305.00 | 128.80 | 143.00 | 135.90 | 68.40 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.29 | 0.99 | 0.00 | -0.06 | 9/21/2026 | 10/7/2026 4:00:08 PM EST |
| 310.00 | 124.00 | 136.70 | 130.35 | 64.60 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.28 | 0.99 | 0.00 | -0.06 | 9/21/2026 | 10/7/2026 4:00:08 PM EST |
| 315.00 | 119.10 | 131.60 | 125.35 | % | 0.40 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.07 | 10/7/2026 4:00:08 PM EST | |||
| 320.00 | 114.30 | 126.70 | 120.50 | 61.40 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.11 | 0.99 | 0.00 | -0.10 | 10/1/2026 | 10/7/2026 4:00:08 PM EST |
| 325.00 | 109.60 | 121.90 | 115.75 | 48.55 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.12 | 0.98 | 0.00 | -0.11 | 9/16/2026 | 10/7/2026 4:00:08 PM EST |
| 330.00 | 104.80 | 117.30 | 111.05 | 106.67 | 0.00 | 0.00% | 0.34 | 0 | 14 | 1.06 | 0.98 | 0.00 | -0.12 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 335.00 | 100.40 | 112.40 | 106.40 | 92.30 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.03 | 0.97 | 0.00 | -0.14 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 340.00 | 96.00 | 106.00 | 101.00 | 59.48 | 0.00 | 0.00% | 0.30 | 0 | 14 | 1.07 | 0.97 | 0.00 | -0.16 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 345.00 | 92.50 | 102.50 | 97.50 | 48.70 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.94 | 0.96 | 0.00 | -0.18 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 350.00 | 86.70 | 96.70 | 91.70 | 83.50 | 0.00 | 0.00% | 0.26 | 0 | 62 | 0.90 | 0.95 | 0.00 | -0.20 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 355.00 | 82.10 | 92.10 | 87.10 | 34.60 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.89 | 0.94 | 0.00 | -0.23 | 10/1/2026 | 10/7/2026 4:00:08 PM EST |
| 360.00 | 77.60 | 87.60 | 82.60 | 42.60 | 0.00 | 0.00% | 0.23 | 0 | 47 | 0.87 | 0.93 | 0.00 | -0.25 | 10/2/2026 | 10/7/2026 4:00:08 PM EST |
| 365.00 | 73.20 | 83.20 | 78.20 | 49.63 | 0.00 | 0.00% | 0.21 | 0 | 68 | 0.87 | 0.92 | 0.00 | -0.28 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 370.00 | 69.90 | 79.90 | 74.90 | 76.70 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.84 | 0.90 | 0.00 | -0.31 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 375.00 | 65.60 | 75.60 | 70.60 | 34.25 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.83 | 0.89 | 0.00 | -0.34 | 10/2/2026 | 10/7/2026 4:00:08 PM EST |
| 380.00 | 61.40 | 71.40 | 66.40 | 72.00 | 0.00 | 0.00% | 0.17 | 0 | 101 | 0.56 | 0.87 | 0.00 | -0.37 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 385.00 | 56.30 | 66.30 | 61.30 | 28.55 | 0.00 | 0.00% | 0.16 | 0 | 59 | 0.56 | 0.85 | 0.00 | -0.40 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 390.00 | 53.00 | 63.00 | 58.00 | 61.09 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.55 | 0.83 | 0.00 | -0.43 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 395.00 | 49.40 | 59.40 | 54.40 | 50.10 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.58 | 0.81 | 0.00 | -0.46 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 400.00 | 45.00 | 55.00 | 50.00 | 49.85 | -7.43 | -12.98% | 0.12 | 2 | 46 | 0.57 | 0.79 | 0.00 | -0.49 | 10/8/2026 | 10/7/2026 4:00:08 PM EST |
| 405.00 | 41.70 | 51.70 | 46.70 | 46.20 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.58 | 0.76 | 0.00 | -0.51 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 410.00 | 38.40 | 48.40 | 43.40 | 43.05 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.60 | 0.74 | 0.00 | -0.54 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 415.00 | 35.70 | 45.50 | 40.60 | 32.90 | 0.00 | 0.00% | 0.10 | 0 | 148 | 0.59 | 0.71 | 0.00 | -0.56 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 420.00 | 32.50 | 42.50 | 37.50 | 38.91 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.59 | 0.69 | 0.01 | -0.58 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 425.00 | 29.70 | 39.50 | 34.60 | 41.10 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.59 | 0.66 | 0.01 | -0.60 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 430.00 | 33.00 | 35.60 | 34.30 | 35.60 | -1.35 | -3.66% | 0.08 | 4 | 33 | 0.61 | 0.63 | 0.01 | -0.61 | 10/8/2026 | 10/7/2026 4:00:08 PM EST |
| 435.00 | 26.40 | 34.70 | 30.55 | 33.48 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.62 | 0.60 | 0.01 | -0.62 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 440.00 | 25.10 | 32.20 | 28.65 | 27.60 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.62 | 0.57 | 0.01 | -0.63 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 445.00 | 20.70 | 30.00 | 25.35 | 30.60 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.61 | 0.55 | 0.01 | -0.64 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 450.00 | 18.70 | 26.60 | 22.65 | 25.00 | -2.46 | -8.96% | 0.05 | 1 | 29 | 0.62 | 0.52 | 0.01 | -0.64 | 10/8/2026 | 10/7/2026 4:00:08 PM EST |
| 455.00 | 16.60 | 26.20 | 21.40 | 24.50 | 0.00 | 0.00% | 0.05 | 0 | 146 | 0.63 | 0.49 | 0.01 | -0.63 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 460.00 | 15.00 | 22.40 | 18.70 | 23.25 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.64 | 0.46 | 0.01 | -0.63 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 465.00 | 13.10 | 22.30 | 17.70 | 17.50 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.61 | 0.43 | 0.01 | -0.62 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 470.00 | 11.60 | 21.20 | 16.40 | 19.50 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.64 | 0.41 | 0.01 | -0.61 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 475.00 | 10.60 | 20.50 | 15.55 | 14.36 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.63 | 0.38 | 0.01 | -0.60 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 480.00 | 10.00 | 18.30 | 14.15 | 16.55 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.62 | 0.36 | 0.01 | -0.59 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 485.00 | 9.20 | 15.20 | 12.20 | 13.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.61 | 0.33 | 0.01 | -0.57 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 490.00 | 9.10 | 13.90 | 11.50 | 10.82 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.65 | 0.31 | 0.00 | -0.55 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 495.00 | 6.70 | 14.60 | 10.65 | 11.98 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.64 | 0.29 | 0.00 | -0.54 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 500.00 | 5.80 | 12.80 | 9.30 | 9.95 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.64 | 0.27 | 0.00 | -0.52 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 505.00 | 5.20 | 14.60 | 9.90 | 2.68 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.57 | 0.25 | 0.00 | -0.50 | 10/2/2026 | 10/7/2026 4:00:08 PM EST |
| 510.00 | 4.70 | 11.90 | 8.30 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.63 | 0.23 | 0.00 | -0.47 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 515.00 | 4.10 | 11.20 | 7.65 | 6.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.61 | 0.21 | 0.00 | -0.45 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 520.00 | 3.90 | 13.90 | 8.90 | 8.32 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.61 | 0.19 | 0.00 | -0.43 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 530.00 | 2.55 | 6.10 | 4.33 | % | 0.01 | 0 | 0 | 0.63 | 0.16 | 0.00 | -0.38 | 10/7/2026 4:00:08 PM EST | |||
| 540.00 | 2.00 | 11.80 | 6.90 | % | 0.01 | 0 | 0 | 0.55 | 0.14 | 0.00 | -0.34 | 10/7/2026 4:00:08 PM EST | |||
| 550.00 | 1.40 | 11.00 | 6.20 | % | 0.01 | 0 | 0 | 0.65 | 0.11 | 0.00 | -0.30 | 10/7/2026 4:00:08 PM EST | |||
| 560.00 | 0.50 | 10.40 | 5.45 | % | 0.01 | 0 | 0 | 0.64 | 0.09 | 0.00 | -0.26 | 10/7/2026 4:00:08 PM EST | |||
| 570.00 | 0.80 | 10.00 | 5.40 | % | 0.01 | 0 | 0 | 0.78 | 0.08 | 0.00 | -0.22 | 10/7/2026 4:00:08 PM EST | |||
| 580.00 | 0.30 | 10.00 | 5.15 | % | 0.01 | 0 | 0 | 0.82 | 0.06 | 0.00 | -0.19 | 10/7/2026 4:00:08 PM EST | |||
| 590.00 | 0.10 | 10.00 | 5.05 | % | 0.01 | 0 | 0 | 0.85 | 0.05 | 0.00 | -0.16 | 10/7/2026 4:00:08 PM EST | |||
| 600.00 | 0.10 | 3.00 | 1.55 | % | 0.00 | 0 | 0 | 0.89 | 0.04 | 0.00 | -0.13 | 10/7/2026 4:00:08 PM EST | |||
| 610.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.82 | 0.03 | 0.00 | -0.11 | 10/7/2026 4:00:08 PM EST | |||
| 620.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.96 | 0.02 | 0.00 | -0.09 | 10/7/2026 4:00:08 PM EST | |||
| 630.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.99 | 0.02 | 0.00 | -0.07 | 10/7/2026 4:00:08 PM EST | |||
| 640.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.02 | 0.02 | 0.00 | -0.06 | 10/7/2026 4:00:08 PM EST | |||
| 650.00 | 0.00 | 3.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.01 | 0.00 | -0.05 | 10/7/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 4.90 | 2.45 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:08 PM EST |
| 230.00 | 0.00 | 4.90 | 2.45 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 250.00 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 4.90 | 2.45 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 265.00 | 0.00 | 3.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.30 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 275.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.28 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.26 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/7/2026 4:00:08 PM EST |
| 285.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.18 | 0.00 | 0.00 | -0.03 | 10/2/2026 | 10/7/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 4.90 | 2.45 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.99 | 0.00 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 295.00 | 0.00 | 4.90 | 2.45 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 315 | 1.11 | 0.00 | 0.00 | -0.05 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 300.00 | 0.25 | 4.80 | 2.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.78 | 0.00 | 0.00 | -0.06 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 305.00 | 0.00 | 3.00 | 1.50 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.84 | -0.01 | 0.00 | -0.06 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.00 | -0.01 | 0.00 | -0.06 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 315.00 | 0.00 | 4.90 | 2.45 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.88 | -0.01 | 0.00 | -0.07 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 4.90 | 2.45 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.73 | -0.01 | 0.00 | -0.10 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 325.00 | 0.10 | 9.60 | 4.85 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.67 | -0.02 | 0.00 | -0.11 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 330.00 | 0.10 | 3.00 | 1.55 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.65 | -0.02 | 0.00 | -0.12 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 335.00 | 0.20 | 5.80 | 3.00 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.70 | -0.03 | 0.00 | -0.14 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 340.00 | 0.50 | 8.30 | 4.40 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.64 | -0.03 | 0.00 | -0.16 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 345.00 | 1.00 | 10.00 | 5.50 | 3.01 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.62 | -0.04 | 0.00 | -0.18 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 350.00 | 1.20 | 10.00 | 5.60 | 2.49 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.68 | -0.05 | 0.00 | -0.20 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 355.00 | 1.50 | 10.00 | 5.75 | 3.56 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.65 | -0.06 | 0.00 | -0.23 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 360.00 | 2.00 | 6.00 | 4.00 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.70 | -0.07 | 0.00 | -0.25 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 365.00 | 3.30 | 8.40 | 5.85 | 4.50 | -0.10 | -2.18% | 0.02 | 162 | 62 | 0.66 | -0.08 | 0.00 | -0.28 | 10/8/2026 | 10/7/2026 4:00:08 PM EST |
| 370.00 | 2.70 | 10.10 | 6.40 | 5.09 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.61 | -0.10 | 0.00 | -0.31 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 375.00 | 3.20 | 12.20 | 7.70 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.60 | -0.11 | 0.00 | -0.34 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 380.00 | 4.20 | 11.60 | 7.90 | 6.42 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.61 | -0.13 | 0.00 | -0.37 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 385.00 | 6.20 | 9.70 | 7.95 | 5.30 | -1.37 | -20.54% | 0.02 | 1 | 7 | 0.57 | -0.15 | 0.00 | -0.40 | 10/8/2026 | 10/7/2026 4:00:08 PM EST |
| 390.00 | 5.70 | 15.00 | 10.35 | 7.56 | 0.00 | 0.00% | 0.03 | 0 | 174 | 0.58 | -0.17 | 0.00 | -0.43 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 395.00 | 7.90 | 16.90 | 12.40 | 9.40 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.63 | -0.19 | 0.00 | -0.46 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 400.00 | 9.10 | 15.10 | 12.10 | 12.20 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.66 | -0.21 | 0.00 | -0.49 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 405.00 | 10.70 | 15.10 | 12.90 | 10.97 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.61 | -0.24 | 0.00 | -0.51 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 410.00 | 11.40 | 19.30 | 15.35 | 13.12 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.65 | -0.26 | 0.00 | -0.54 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 415.00 | 13.30 | 22.10 | 17.70 | 25.46 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.60 | -0.29 | 0.00 | -0.56 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 420.00 | 15.30 | 24.50 | 19.90 | 16.80 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.67 | -0.31 | 0.01 | -0.58 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 425.00 | 17.50 | 27.10 | 22.30 | 19.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.62 | -0.34 | 0.01 | -0.60 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 430.00 | 20.10 | 29.30 | 24.70 | 20.19 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.63 | -0.37 | 0.01 | -0.61 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 435.00 | 23.00 | 26.80 | 24.90 | 23.50 | +0.95 | +4.22% | 0.06 | 1 | 9 | 0.64 | -0.40 | 0.01 | -0.62 | 10/8/2026 | 10/7/2026 4:00:08 PM EST |
| 440.00 | 24.70 | 31.30 | 28.00 | 26.20 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.66 | -0.43 | 0.01 | -0.63 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 445.00 | 27.50 | 37.50 | 32.50 | % | 0.07 | 0 | 0 | 0.61 | -0.46 | 0.01 | -0.64 | 10/7/2026 4:00:08 PM EST | |||
| 450.00 | 30.10 | 40.00 | 35.05 | 41.10 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.61 | -0.48 | 0.01 | -0.64 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 455.00 | 33.30 | 43.30 | 38.30 | % | 0.08 | 0 | 0 | 0.62 | -0.51 | 0.01 | -0.63 | 10/7/2026 4:00:08 PM EST | |||
| 460.00 | 36.60 | 46.60 | 41.60 | % | 0.09 | 0 | 0 | 0.68 | -0.54 | 0.01 | -0.63 | 10/7/2026 4:00:08 PM EST | |||
| 465.00 | 39.90 | 49.90 | 44.90 | % | 0.10 | 0 | 0 | 0.67 | -0.57 | 0.01 | -0.62 | 10/7/2026 4:00:08 PM EST | |||
| 470.00 | 43.50 | 53.50 | 48.50 | 112.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.65 | -0.59 | 0.01 | -0.61 | 9/23/2026 | 10/7/2026 4:00:08 PM EST |
| 475.00 | 46.70 | 56.70 | 51.70 | % | 0.11 | 0 | 0 | 0.66 | -0.62 | 0.01 | -0.60 | 10/7/2026 4:00:08 PM EST | |||
| 480.00 | 49.50 | 59.50 | 54.50 | % | 0.11 | 0 | 0 | 0.65 | -0.64 | 0.01 | -0.59 | 10/7/2026 4:00:08 PM EST | |||
| 485.00 | 54.30 | 64.30 | 59.30 | % | 0.12 | 0 | 0 | 0.64 | -0.67 | 0.01 | -0.57 | 10/7/2026 4:00:08 PM EST | |||
| 490.00 | 58.20 | 68.20 | 63.20 | % | 0.13 | 0 | 0 | 0.67 | -0.69 | 0.00 | -0.55 | 10/7/2026 4:00:08 PM EST | |||
| 495.00 | 62.10 | 72.10 | 67.10 | % | 0.14 | 0 | 0 | 0.68 | -0.71 | 0.00 | -0.54 | 10/7/2026 4:00:08 PM EST | |||
| 500.00 | 66.00 | 75.40 | 70.70 | 113.39 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.69 | -0.73 | 0.00 | -0.52 | 10/2/2026 | 10/7/2026 4:00:08 PM EST |
| 505.00 | 70.10 | 80.10 | 75.10 | % | 0.15 | 0 | 0 | 0.68 | -0.75 | 0.00 | -0.50 | 10/7/2026 4:00:08 PM EST | |||
| 510.00 | 73.80 | 83.80 | 78.80 | % | 0.15 | 0 | 0 | 0.67 | -0.77 | 0.00 | -0.47 | 10/7/2026 4:00:08 PM EST | |||
| 515.00 | 77.80 | 87.80 | 82.80 | % | 0.16 | 0 | 0 | 0.67 | -0.79 | 0.00 | -0.45 | 10/7/2026 4:00:08 PM EST | |||
| 520.00 | 82.70 | 92.70 | 87.70 | % | 0.17 | 0 | 0 | 0.67 | -0.81 | 0.00 | -0.43 | 10/7/2026 4:00:08 PM EST | |||
| 530.00 | 91.40 | 101.40 | 96.40 | % | 0.18 | 0 | 0 | 0.81 | -0.84 | 0.00 | -0.38 | 10/7/2026 4:00:08 PM EST | |||
| 540.00 | 99.40 | 109.40 | 104.40 | % | 0.19 | 0 | 0 | 0.82 | -0.86 | 0.00 | -0.34 | 10/7/2026 4:00:08 PM EST | |||
| 550.00 | 107.70 | 120.00 | 113.85 | % | 0.21 | 0 | 0 | 0.95 | -0.89 | 0.00 | -0.30 | 10/7/2026 4:00:08 PM EST | |||
| 560.00 | 117.20 | 129.40 | 123.30 | % | 0.22 | 0 | 0 | 0.89 | -0.91 | 0.00 | -0.26 | 10/7/2026 4:00:08 PM EST | |||
| 570.00 | 126.40 | 139.40 | 132.90 | % | 0.23 | 0 | 0 | 1.00 | -0.92 | 0.00 | -0.22 | 10/7/2026 4:00:08 PM EST | |||
| 580.00 | 136.10 | 149.00 | 142.55 | % | 0.25 | 0 | 0 | 1.03 | -0.94 | 0.00 | -0.19 | 10/7/2026 4:00:08 PM EST | |||
| 590.00 | 145.90 | 158.00 | 151.95 | % | 0.26 | 0 | 0 | 1.06 | -0.95 | 0.00 | -0.16 | 10/7/2026 4:00:08 PM EST | |||
| 600.00 | 155.60 | 168.00 | 161.80 | % | 0.27 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.13 | 10/7/2026 4:00:08 PM EST | |||
| 610.00 | 165.50 | 178.00 | 171.75 | % | 0.28 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.11 | 10/7/2026 4:00:08 PM EST | |||
| 620.00 | 175.40 | 188.20 | 181.80 | % | 0.29 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.09 | 10/7/2026 4:00:08 PM EST | |||
| 630.00 | 185.20 | 197.80 | 191.50 | % | 0.30 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.07 | 10/7/2026 4:00:08 PM EST | |||
| 640.00 | 195.10 | 207.90 | 201.50 | % | 0.31 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.06 | 10/7/2026 4:00:08 PM EST | |||
| 650.00 | 204.70 | 217.80 | 211.25 | % | 0.33 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.05 | 10/7/2026 4:00:08 PM EST |