Options Chain for CIENA CORP COM NEW (CIEN) - $355.42 as of 9/24/2026 7:33:27 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 | 132.80 | 142.90 | 137.85 | 129.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/24/2026 9:58:58 AM EST |
| 230.00 | 122.00 | 128.60 | 125.30 | 101.50 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/24/2026 9:58:58 AM EST |
| 240.00 | 112.40 | 123.00 | 117.70 | 91.80 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/24/2026 9:58:58 AM EST |
| 250.00 | 102.40 | 113.20 | 107.80 | % | 0.43 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.02 | 9/24/2026 9:58:58 AM EST | |||
| 260.00 | 92.80 | 100.40 | 96.60 | % | 0.37 | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.06 | 9/24/2026 9:58:58 AM EST | |||
| 265.00 | 87.60 | 95.30 | 91.45 | % | 0.35 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.07 | 9/24/2026 9:58:58 AM EST | |||
| 270.00 | 83.30 | 90.50 | 86.90 | % | 0.32 | 0 | 0 | 1.24 | 0.97 | 0.00 | -0.12 | 9/24/2026 9:58:58 AM EST | |||
| 275.00 | 78.60 | 86.00 | 82.30 | % | 0.30 | 0 | 0 | 1.21 | 0.96 | 0.00 | -0.12 | 9/24/2026 9:58:58 AM EST | |||
| 280.00 | 73.80 | 80.80 | 77.30 | 53.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.11 | 0.95 | 0.00 | -0.16 | 9/4/2026 | 9/24/2026 9:58:58 AM EST |
| 285.00 | 69.20 | 76.20 | 72.70 | 66.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.07 | 0.94 | 0.00 | -0.19 | 9/9/2026 | 9/24/2026 9:58:58 AM EST |
| 290.00 | 64.70 | 71.40 | 68.05 | 73.20 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.04 | 0.92 | 0.00 | -0.25 | 9/21/2026 | 9/24/2026 9:58:58 AM EST |
| 295.00 | 60.00 | 66.80 | 63.40 | 45.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.05 | 0.90 | 0.00 | -0.30 | 9/15/2026 | 9/24/2026 9:58:58 AM EST |
| 300.00 | 55.70 | 62.20 | 58.95 | 42.22 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.96 | 0.88 | 0.00 | -0.33 | 9/15/2026 | 9/24/2026 9:58:58 AM EST |
| 305.00 | 51.20 | 57.80 | 54.50 | 57.60 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.96 | 0.86 | 0.00 | -0.37 | 9/17/2026 | 9/24/2026 9:58:58 AM EST |
| 310.00 | 47.50 | 53.50 | 50.50 | 43.46 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.70 | 0.84 | 0.00 | -0.40 | 9/9/2026 | 9/24/2026 9:58:58 AM EST |
| 315.00 | 43.50 | 49.40 | 46.45 | 28.90 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.72 | 0.82 | 0.00 | -0.44 | 9/14/2026 | 9/24/2026 9:58:58 AM EST |
| 320.00 | 39.50 | 45.50 | 42.50 | 47.40 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.74 | 0.79 | 0.01 | -0.48 | 9/21/2026 | 9/24/2026 9:58:58 AM EST |
| 322.50 | 37.00 | 43.60 | 40.30 | % | 0.12 | 0 | 0 | 0.74 | 0.77 | 0.01 | -0.50 | 9/24/2026 9:58:58 AM EST | |||
| 325.00 | 35.80 | 41.80 | 38.80 | 22.40 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.74 | 0.76 | 0.01 | -0.52 | 9/16/2026 | 9/24/2026 9:58:58 AM EST |
| 327.50 | 33.80 | 40.00 | 36.90 | % | 0.11 | 0 | 0 | 0.74 | 0.74 | 0.01 | -0.53 | 9/24/2026 9:58:58 AM EST | |||
| 330.00 | 32.20 | 38.40 | 35.30 | 38.67 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.73 | 0.73 | 0.01 | -0.55 | 9/21/2026 | 9/24/2026 9:58:58 AM EST |
| 332.50 | 30.30 | 34.40 | 32.35 | % | 0.10 | 0 | 0 | 0.73 | 0.71 | 0.01 | -0.56 | 9/24/2026 9:58:58 AM EST | |||
| 335.00 | 28.90 | 32.90 | 30.90 | 21.25 | 0.00 | 0.00% | 0.09 | 0 | 336 | 0.73 | 0.69 | 0.01 | -0.57 | 9/15/2026 | 9/24/2026 9:58:58 AM EST |
| 337.50 | 27.50 | 33.40 | 30.45 | 32.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.72 | 0.68 | 0.01 | -0.58 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 340.00 | 25.90 | 31.70 | 28.80 | 29.80 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.72 | 0.66 | 0.01 | -0.59 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 342.50 | 24.40 | 28.30 | 26.35 | 28.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.71 | 0.64 | 0.01 | -0.60 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 345.00 | 23.20 | 27.00 | 25.10 | 35.84 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.71 | 0.62 | 0.01 | -0.61 | 9/22/2026 | 9/24/2026 9:58:58 AM EST |
| 347.50 | 21.10 | 27.50 | 24.30 | % | 0.07 | 0 | 0 | 0.71 | 0.60 | 0.01 | -0.62 | 9/24/2026 9:58:58 AM EST | |||
| 350.00 | 19.90 | 24.20 | 22.05 | 21.50 | -12.33 | -36.45% | 0.06 | 2 | 173 | 0.70 | 0.58 | 0.01 | -0.62 | 9/24/2026 | 9/24/2026 9:58:58 AM EST |
| 352.50 | 19.10 | 23.10 | 21.10 | % | 0.06 | 0 | 0 | 0.69 | 0.56 | 0.01 | -0.62 | 9/24/2026 9:58:58 AM EST | |||
| 355.00 | 17.60 | 23.70 | 20.65 | 20.10 | -1.15 | -5.42% | 0.06 | 5 | 75 | 0.69 | 0.54 | 0.01 | -0.63 | 9/24/2026 | 9/24/2026 9:58:58 AM EST |
| 357.50 | 16.80 | 22.50 | 19.65 | 18.10 | -2.08 | -10.31% | 0.05 | 5 | 27 | 0.70 | 0.52 | 0.01 | -0.63 | 9/24/2026 | 9/24/2026 9:58:58 AM EST |
| 360.00 | 15.40 | 19.50 | 17.45 | 17.73 | -4.67 | -20.85% | 0.05 | 5 | 46 | 0.68 | 0.50 | 0.01 | -0.62 | 9/24/2026 | 9/24/2026 9:58:58 AM EST |
| 362.50 | 14.60 | 18.60 | 16.60 | % | 0.05 | 0 | 0 | 0.67 | 0.48 | 0.01 | -0.62 | 9/24/2026 9:58:58 AM EST | |||
| 365.00 | 13.60 | 18.20 | 15.90 | 25.37 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.67 | 0.46 | 0.01 | -0.62 | 9/22/2026 | 9/24/2026 9:58:58 AM EST |
| 367.50 | 12.70 | 17.20 | 14.95 | 22.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.66 | 0.44 | 0.01 | -0.61 | 9/22/2026 | 9/24/2026 9:58:58 AM EST |
| 370.00 | 11.80 | 15.00 | 13.40 | 14.42 | +0.13 | +0.91% | 0.04 | 1 | 39 | 0.66 | 0.42 | 0.01 | -0.60 | 9/24/2026 | 9/24/2026 9:58:58 AM EST |
| 372.50 | 10.20 | 15.40 | 12.80 | % | 0.03 | 0 | 0 | 0.65 | 0.40 | 0.01 | -0.59 | 9/24/2026 9:58:58 AM EST | |||
| 375.00 | 10.10 | 13.70 | 11.90 | 12.80 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.65 | 0.38 | 0.01 | -0.58 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 377.50 | 8.20 | 13.00 | 10.60 | 12.00 | % | 0.03 | 1 | 0 | 0.64 | 0.36 | 0.01 | -0.57 | 9/24/2026 | 9/24/2026 9:58:58 AM EST | |
| 380.00 | 8.90 | 12.40 | 10.65 | 10.88 | -0.27 | -2.43% | 0.03 | 1 | 79 | 0.65 | 0.34 | 0.01 | -0.56 | 9/24/2026 | 9/24/2026 9:58:58 AM EST |
| 385.00 | 7.30 | 11.40 | 9.35 | 9.85 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.65 | 0.30 | 0.01 | -0.53 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 390.00 | 4.40 | 9.60 | 7.00 | 8.25 | 0.00 | 0.00% | 0.02 | 0 | 234 | 0.65 | 0.26 | 0.01 | -0.50 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 395.00 | 4.90 | 9.70 | 7.30 | 10.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.65 | 0.23 | 0.01 | -0.46 | 9/22/2026 | 9/24/2026 9:58:58 AM EST |
| 400.00 | 4.50 | 7.90 | 6.20 | 6.25 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.61 | 0.20 | 0.01 | -0.43 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 405.00 | 1.15 | 6.60 | 3.88 | 4.37 | -3.03 | -40.95% | 0.01 | 3 | 74 | 0.65 | 0.17 | 0.01 | -0.39 | 9/24/2026 | 9/24/2026 9:58:58 AM EST |
| 410.00 | 0.40 | 9.20 | 4.80 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.64 | 0.15 | 0.01 | -0.35 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 415.00 | 2.75 | 8.90 | 5.83 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.63 | 0.13 | 0.00 | -0.32 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 420.00 | 0.60 | 9.00 | 4.80 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.72 | 0.11 | 0.00 | -0.29 | 9/22/2026 | 9/24/2026 9:58:58 AM EST |
| 425.00 | 0.80 | 9.00 | 4.90 | 20.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.09 | 0.00 | -0.25 | 8/31/2026 | 9/24/2026 9:58:58 AM EST |
| 430.00 | 0.50 | 9.30 | 4.90 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.78 | 0.08 | 0.00 | -0.22 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 435.00 | 0.30 | 9.00 | 4.65 | 10.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.07 | 0.00 | -0.20 | 9/2/2026 | 9/24/2026 9:58:58 AM EST |
| 440.00 | 0.00 | 9.60 | 4.80 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.14 | 0.06 | 0.00 | -0.17 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 445.00 | 0.00 | 10.00 | 5.00 | 3.78 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.05 | 0.00 | -0.15 | 9/22/2026 | 9/24/2026 9:58:58 AM EST |
| 450.00 | 0.00 | 4.60 | 2.30 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.95 | 0.04 | 0.00 | -0.13 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 455.00 | 0.00 | 9.40 | 4.70 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.24 | 0.03 | 0.00 | -0.11 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 460.00 | 0.00 | 10.00 | 5.00 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.30 | 0.03 | 0.00 | -0.09 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 465.00 | 0.00 | 6.40 | 3.20 | 3.34 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.13 | 0.02 | 0.00 | -0.08 | 9/22/2026 | 9/24/2026 9:58:58 AM EST |
| 470.00 | 0.00 | 3.90 | 1.95 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.01 | 0.02 | 0.00 | -0.06 | 9/17/2026 | 9/24/2026 9:58:58 AM EST |
| 475.00 | 0.00 | 10.00 | 5.00 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.40 | 0.01 | 0.00 | -0.06 | 9/14/2026 | 9/24/2026 9:58:58 AM EST |
| 480.00 | 0.00 | 10.00 | 5.00 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.43 | 0.01 | 0.00 | -0.05 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 485.00 | 0.00 | 6.50 | 3.25 | 5.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.01 | 0.00 | -0.04 | 9/3/2026 | 9/24/2026 9:58:58 AM EST |
| 490.00 | 0.00 | 4.00 | 2.00 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.01 | 0.00 | -0.03 | 9/21/2026 | 9/24/2026 9:58:58 AM EST |
| 495.00 | 0.00 | 8.40 | 4.20 | % | 0.01 | 0 | 0 | 1.43 | 0.01 | 0.00 | -0.03 | 9/24/2026 9:58:58 AM EST | |||
| 500.00 | 0.00 | 8.80 | 4.40 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.48 | 0.00 | 0.00 | -0.02 | 9/3/2026 | 9/24/2026 9:58:58 AM EST |
| 505.00 | 0.00 | 10.00 | 5.00 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 9/24/2026 9:58:58 AM EST |
| 510.00 | 0.00 | 8.40 | 4.20 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 9/24/2026 9:58:58 AM EST | |||
| 515.00 | 0.00 | 8.40 | 4.20 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 9/24/2026 9:58:58 AM EST | |||
| 520.00 | 0.00 | 8.90 | 4.45 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 9/24/2026 9:58:58 AM EST | |||
| 525.00 | 0.00 | 7.20 | 3.60 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 9/24/2026 9:58:58 AM EST | |||
| 530.00 | 0.00 | 8.70 | 4.35 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/24/2026 9:58:58 AM EST |
| 535.00 | 0.00 | 8.60 | 4.30 | 4.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/24/2026 9:58:58 AM EST |
| 540.00 | 0.00 | 9.00 | 4.50 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:58:58 AM EST | |||
| 545.00 | 0.00 | 8.80 | 4.40 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:58:58 AM EST |
| 550.00 | 0.00 | 8.20 | 4.10 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 560.00 | 0.00 | 8.20 | 4.10 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:58:58 AM EST | |||
| 570.00 | 0.00 | 8.20 | 4.10 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:58:58 AM EST | |||
| 580.00 | 0.00 | 8.40 | 4.20 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:58:58 AM EST | |||
| 590.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:58:58 AM EST | |||
| 600.00 | 0.00 | 3.20 | 1.60 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/24/2026 9:58:58 AM EST |
| 610.00 | 0.00 | 8.20 | 4.10 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:58:58 AM EST | |||
| 620.00 | 0.00 | 0.70 | 0.35 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/24/2026 9:58:58 AM 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 | 8.20 | 4.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.15 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 230.00 | 0.00 | 3.00 | 1.50 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/24/2026 9:58:58 AM EST |
| 240.00 | 0.00 | 10.00 | 5.00 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 207 | 1.98 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/24/2026 9:58:58 AM EST |
| 250.00 | 0.00 | 9.00 | 4.50 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.74 | -0.01 | 0.00 | -0.02 | 9/18/2026 | 9/24/2026 9:58:58 AM EST |
| 260.00 | 0.00 | 3.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.17 | -0.02 | 0.00 | -0.06 | 9/21/2026 | 9/24/2026 9:58:58 AM EST |
| 265.00 | 0.00 | 8.80 | 4.40 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.52 | -0.02 | 0.00 | -0.07 | 9/22/2026 | 9/24/2026 9:58:58 AM EST |
| 270.00 | 0.10 | 3.50 | 1.80 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.83 | -0.03 | 0.00 | -0.12 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 275.00 | 0.00 | 10.00 | 5.00 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.48 | -0.04 | 0.00 | -0.12 | 9/22/2026 | 9/24/2026 9:58:58 AM EST |
| 280.00 | 0.00 | 5.80 | 2.90 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.16 | -0.05 | 0.00 | -0.16 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 285.00 | 0.00 | 7.40 | 3.70 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.15 | -0.06 | 0.00 | -0.19 | 9/21/2026 | 9/24/2026 9:58:58 AM EST |
| 290.00 | 0.20 | 7.30 | 3.75 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.80 | -0.08 | 0.00 | -0.25 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 295.00 | 0.70 | 3.90 | 2.30 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.70 | -0.10 | 0.00 | -0.30 | 9/21/2026 | 9/24/2026 9:58:58 AM EST |
| 300.00 | 1.20 | 5.10 | 3.15 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.72 | -0.12 | 0.00 | -0.33 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 305.00 | 1.65 | 8.40 | 5.03 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.78 | -0.14 | 0.00 | -0.37 | 9/22/2026 | 9/24/2026 9:58:58 AM EST |
| 310.00 | 2.60 | 9.50 | 6.05 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 159 | 0.77 | -0.16 | 0.00 | -0.40 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 315.00 | 3.40 | 6.20 | 4.80 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.76 | -0.18 | 0.00 | -0.44 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 320.00 | 4.00 | 7.00 | 5.50 | 6.23 | +1.33 | +27.15% | 0.02 | 1 | 17 | 0.73 | -0.21 | 0.01 | -0.48 | 9/24/2026 | 9/24/2026 9:58:58 AM EST |
| 322.50 | 4.80 | 10.40 | 7.60 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.71 | -0.23 | 0.01 | -0.50 | 9/22/2026 | 9/24/2026 9:58:58 AM EST |
| 325.00 | 5.30 | 10.70 | 8.00 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.70 | -0.24 | 0.01 | -0.52 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 327.50 | 5.40 | 11.10 | 8.25 | % | 0.03 | 0 | 0 | 0.70 | -0.26 | 0.01 | -0.53 | 9/24/2026 9:58:58 AM EST | |||
| 330.00 | 6.30 | 9.70 | 8.00 | 7.58 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.70 | -0.27 | 0.01 | -0.55 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 332.50 | 7.00 | 10.50 | 8.75 | % | 0.03 | 0 | 0 | 0.69 | -0.29 | 0.01 | -0.56 | 9/24/2026 9:58:58 AM EST | |||
| 335.00 | 8.20 | 11.30 | 9.75 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.69 | -0.31 | 0.01 | -0.57 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 337.50 | 9.00 | 12.30 | 10.65 | % | 0.03 | 0 | 0 | 0.68 | -0.32 | 0.01 | -0.58 | 9/24/2026 9:58:58 AM EST | |||
| 340.00 | 9.70 | 13.10 | 11.40 | 11.45 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.68 | -0.34 | 0.01 | -0.59 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 342.50 | 10.30 | 13.90 | 12.10 | 8.87 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.67 | -0.36 | 0.01 | -0.60 | 9/22/2026 | 9/24/2026 9:58:58 AM EST |
| 345.00 | 12.20 | 14.80 | 13.50 | 16.13 | +4.03 | +33.31% | 0.04 | 1 | 152 | 0.66 | -0.38 | 0.01 | -0.61 | 9/24/2026 | 9/24/2026 9:58:58 AM EST |
| 347.50 | 14.00 | 16.40 | 15.20 | % | 0.04 | 0 | 0 | 0.66 | -0.40 | 0.01 | -0.62 | 9/24/2026 9:58:58 AM EST | |||
| 350.00 | 15.10 | 17.50 | 16.30 | 15.00 | 0.00 | 0.00% | 0.05 | 0 | 947 | 0.65 | -0.42 | 0.01 | -0.62 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 352.50 | 16.40 | 18.80 | 17.60 | 19.50 | +0.50 | +2.64% | 0.05 | 1 | 6 | 0.66 | -0.44 | 0.01 | -0.62 | 9/24/2026 | 9/24/2026 9:58:58 AM EST |
| 355.00 | 16.60 | 21.50 | 19.05 | 18.01 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.66 | -0.46 | 0.01 | -0.63 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 357.50 | 17.80 | 22.60 | 20.20 | 19.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.66 | -0.48 | 0.01 | -0.63 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 360.00 | 17.50 | 23.10 | 20.30 | 19.00 | 0.00 | 0.00% | 0.06 | 0 | 215 | 0.65 | -0.50 | 0.01 | -0.62 | 9/23/2026 | 9/24/2026 9:58:58 AM EST |
| 362.50 | 18.50 | 25.20 | 21.85 | % | 0.06 | 0 | 0 | 0.64 | -0.52 | 0.01 | -0.62 | 9/24/2026 9:58:58 AM EST | |||
| 365.00 | 22.30 | 26.90 | 24.60 | 26.04 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.65 | -0.54 | 0.01 | -0.62 | 9/17/2026 | 9/24/2026 9:58:58 AM EST |
| 367.50 | 23.60 | 27.50 | 25.55 | % | 0.07 | 0 | 0 | 0.63 | -0.56 | 0.01 | -0.61 | 9/24/2026 9:58:58 AM EST | |||
| 370.00 | 23.10 | 30.00 | 26.55 | 30.50 | 0.00 | 0.00% | 0.07 | 0 | 444 | 0.63 | -0.58 | 0.01 | -0.60 | 9/17/2026 | 9/24/2026 9:58:58 AM EST |
| 372.50 | 24.80 | 31.00 | 27.90 | % | 0.07 | 0 | 0 | 0.62 | -0.60 | 0.01 | -0.59 | 9/24/2026 9:58:58 AM EST | |||
| 375.00 | 28.90 | 33.30 | 31.10 | 23.82 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.61 | -0.62 | 0.01 | -0.58 | 9/22/2026 | 9/24/2026 9:58:58 AM EST |
| 377.50 | 30.40 | 34.00 | 32.20 | % | 0.09 | 0 | 0 | 0.61 | -0.64 | 0.01 | -0.57 | 9/24/2026 9:58:58 AM EST | |||
| 380.00 | 29.90 | 36.00 | 32.95 | 26.82 | 0.00 | 0.00% | 0.09 | 0 | 215 | 0.60 | -0.66 | 0.01 | -0.56 | 9/22/2026 | 9/24/2026 9:58:58 AM EST |
| 385.00 | 36.30 | 40.20 | 38.25 | 54.80 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.59 | -0.70 | 0.01 | -0.53 | 9/8/2026 | 9/24/2026 9:58:58 AM EST |
| 390.00 | 37.40 | 44.20 | 40.80 | 53.10 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.60 | -0.74 | 0.01 | -0.50 | 9/17/2026 | 9/24/2026 9:58:58 AM EST |
| 395.00 | 41.30 | 47.90 | 44.60 | 74.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | -0.77 | 0.01 | -0.46 | 9/3/2026 | 9/24/2026 9:58:58 AM EST |
| 400.00 | 45.50 | 52.70 | 49.10 | 91.24 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.57 | -0.80 | 0.01 | -0.43 | 9/3/2026 | 9/24/2026 9:58:58 AM EST |
| 405.00 | 49.70 | 56.10 | 52.90 | 55.40 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.55 | -0.83 | 0.01 | -0.39 | 9/17/2026 | 9/24/2026 9:58:58 AM EST |
| 410.00 | 52.10 | 61.10 | 56.60 | 90.30 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.51 | -0.85 | 0.01 | -0.35 | 9/4/2026 | 9/24/2026 9:58:58 AM EST |
| 415.00 | 58.20 | 66.40 | 62.30 | 56.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.80 | -0.87 | 0.00 | -0.32 | 9/21/2026 | 9/24/2026 9:58:58 AM EST |
| 420.00 | 62.70 | 70.70 | 66.70 | 89.65 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.86 | -0.89 | 0.00 | -0.29 | 9/15/2026 | 9/24/2026 9:58:58 AM EST |
| 425.00 | 67.20 | 75.10 | 71.15 | 66.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.82 | -0.91 | 0.00 | -0.25 | 8/31/2026 | 9/24/2026 9:58:58 AM EST |
| 430.00 | 71.80 | 80.20 | 76.00 | 70.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.88 | -0.92 | 0.00 | -0.22 | 8/31/2026 | 9/24/2026 9:58:58 AM EST |
| 435.00 | 76.50 | 84.60 | 80.55 | 79.70 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.91 | -0.93 | 0.00 | -0.20 | 9/17/2026 | 9/24/2026 9:58:58 AM EST |
| 440.00 | 80.50 | 89.20 | 84.85 | 77.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.88 | -0.94 | 0.00 | -0.17 | 8/31/2026 | 9/24/2026 9:58:58 AM EST |
| 445.00 | 86.20 | 94.10 | 90.15 | 100.70 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.88 | -0.95 | 0.00 | -0.15 | 9/8/2026 | 9/24/2026 9:58:58 AM EST |
| 450.00 | 91.10 | 98.80 | 94.95 | 119.65 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.96 | -0.96 | 0.00 | -0.13 | 9/15/2026 | 9/24/2026 9:58:58 AM EST |
| 455.00 | 96.00 | 104.10 | 100.05 | 89.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.00 | -0.97 | 0.00 | -0.11 | 8/31/2026 | 9/24/2026 9:58:58 AM EST |
| 460.00 | 98.20 | 108.20 | 103.20 | % | 0.22 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.09 | 9/24/2026 9:58:58 AM EST | |||
| 465.00 | 103.10 | 114.20 | 108.65 | % | 0.23 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.08 | 9/24/2026 9:58:58 AM EST | |||
| 470.00 | 108.60 | 118.20 | 113.40 | % | 0.24 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.06 | 9/24/2026 9:58:58 AM EST | |||
| 475.00 | 113.00 | 123.80 | 118.40 | % | 0.25 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.06 | 9/24/2026 9:58:58 AM EST | |||
| 480.00 | 117.90 | 129.40 | 123.65 | % | 0.26 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.05 | 9/24/2026 9:58:58 AM EST | |||
| 485.00 | 122.20 | 133.70 | 127.95 | % | 0.26 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.04 | 9/24/2026 9:58:58 AM EST | |||
| 490.00 | 127.80 | 138.30 | 133.05 | 119.39 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.03 | 8/31/2026 | 9/24/2026 9:58:58 AM EST |
| 495.00 | 132.60 | 143.40 | 138.00 | % | 0.28 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.03 | 9/24/2026 9:58:58 AM EST | |||
| 500.00 | 137.60 | 147.90 | 142.75 | % | 0.29 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.02 | 9/24/2026 9:58:58 AM EST | |||
| 505.00 | 142.80 | 152.90 | 147.85 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.02 | 9/24/2026 9:58:58 AM EST | |||
| 510.00 | 147.50 | 157.80 | 152.65 | % | 0.30 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 9/24/2026 9:58:58 AM EST | |||
| 515.00 | 152.70 | 162.90 | 157.80 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 9/24/2026 9:58:58 AM EST | |||
| 520.00 | 157.40 | 168.70 | 163.05 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 9/24/2026 9:58:58 AM EST | |||
| 525.00 | 162.10 | 173.30 | 167.70 | % | 0.32 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 9/24/2026 9:58:58 AM EST | |||
| 530.00 | 167.70 | 177.90 | 172.80 | % | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 9/24/2026 9:58:58 AM EST | |||
| 535.00 | 172.70 | 183.80 | 178.25 | % | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:58 AM EST | |||
| 540.00 | 177.70 | 188.10 | 182.90 | % | 0.34 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:58 AM EST | |||
| 545.00 | 182.40 | 193.50 | 187.95 | % | 0.34 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:58 AM EST | |||
| 550.00 | 187.10 | 198.30 | 192.70 | % | 0.35 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:58 AM EST | |||
| 560.00 | 197.30 | 208.60 | 202.95 | % | 0.36 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:58 AM EST | |||
| 570.00 | 207.40 | 219.00 | 213.20 | % | 0.37 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:58 AM EST | |||
| 580.00 | 217.20 | 229.10 | 223.15 | % | 0.38 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:58 AM EST | |||
| 590.00 | 227.30 | 239.00 | 233.15 | % | 0.40 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:58 AM EST | |||
| 600.00 | 237.30 | 249.10 | 243.20 | % | 0.41 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:58 AM EST | |||
| 610.00 | 247.10 | 259.10 | 253.10 | % | 0.41 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:58 AM EST | |||
| 620.00 | 257.20 | 269.10 | 263.15 | % | 0.42 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:58 AM EST |