Options Chain for CIENA CORP COM NEW (CIEN) - $214.35 as of 12/9/2025 8:24:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 98.10 | 101.40 | 99.75 | 82.90 | 0.00 | 0.00% | 0.87 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:04 PM EST |
| 120.00 | 93.20 | 96.40 | 94.80 | % | 0.79 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 125.00 | 88.20 | 91.40 | 89.80 | 64.02 | 0.00 | 0.00% | 0.72 | 0 | 2 | 4.03 | 1.00 | 0.00 | -0.01 | 11/19/2025 | 12/9/2025 4:00:04 PM EST |
| 128.00 | 84.60 | 88.40 | 86.50 | % | 0.68 | 0 | 0 | 3.83 | 1.00 | 0.00 | -0.01 | 12/9/2025 4:00:04 PM EST | |||
| 129.00 | 84.20 | 87.50 | 85.85 | % | 0.67 | 0 | 0 | 3.78 | 1.00 | 0.00 | -0.01 | 12/9/2025 4:00:04 PM EST | |||
| 130.00 | 83.70 | 86.50 | 85.10 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 12/9/2025 4:00:04 PM EST | |||
| 131.00 | 82.50 | 85.50 | 84.00 | % | 0.64 | 0 | 0 | 3.68 | 1.00 | 0.00 | -0.02 | 12/9/2025 4:00:04 PM EST | |||
| 132.00 | 81.20 | 84.50 | 82.85 | % | 0.63 | 0 | 0 | 3.68 | 1.00 | 0.00 | -0.02 | 12/9/2025 4:00:04 PM EST | |||
| 133.00 | 80.50 | 83.50 | 82.00 | % | 0.62 | 0 | 0 | 3.59 | 1.00 | 0.00 | -0.02 | 12/9/2025 4:00:04 PM EST | |||
| 134.00 | 79.60 | 82.50 | 81.05 | % | 0.60 | 0 | 0 | 3.54 | 1.00 | 0.00 | -0.03 | 12/9/2025 4:00:04 PM EST | |||
| 135.00 | 78.70 | 81.50 | 80.10 | 55.23 | 0.00 | 0.00% | 0.59 | 0 | 11 | 3.54 | 1.00 | 0.00 | -0.03 | 12/3/2025 | 12/9/2025 4:00:04 PM EST |
| 136.00 | 77.70 | 80.50 | 79.10 | % | 0.58 | 0 | 0 | 3.45 | 1.00 | 0.00 | -0.04 | 12/9/2025 4:00:04 PM EST | |||
| 137.00 | 75.90 | 79.40 | 77.65 | % | 0.57 | 0 | 0 | 3.35 | 1.00 | 0.00 | -0.04 | 12/9/2025 4:00:04 PM EST | |||
| 138.00 | 75.30 | 78.50 | 76.90 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.05 | 12/9/2025 4:00:04 PM EST | |||
| 139.00 | 74.50 | 77.50 | 76.00 | % | 0.55 | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.06 | 12/9/2025 4:00:04 PM EST | |||
| 140.00 | 73.30 | 76.50 | 74.90 | % | 0.54 | 0 | 0 | 3.31 | 0.99 | 0.00 | -0.06 | 12/9/2025 4:00:04 PM EST | |||
| 141.00 | 72.60 | 75.50 | 74.05 | % | 0.53 | 0 | 0 | 3.26 | 0.99 | 0.00 | -0.07 | 12/9/2025 4:00:04 PM EST | |||
| 142.00 | 71.30 | 74.50 | 72.90 | % | 0.51 | 0 | 0 | 3.17 | 0.99 | 0.00 | -0.08 | 12/9/2025 4:00:04 PM EST | |||
| 143.00 | 70.00 | 73.70 | 71.85 | % | 0.50 | 0 | 0 | 3.22 | 0.99 | 0.00 | -0.09 | 12/9/2025 4:00:04 PM EST | |||
| 144.00 | 69.30 | 72.60 | 70.95 | % | 0.49 | 0 | 0 | 3.13 | 0.99 | 0.00 | -0.11 | 12/9/2025 4:00:04 PM EST | |||
| 145.00 | 68.60 | 71.60 | 70.10 | 46.13 | 0.00 | 0.00% | 0.48 | 0 | 10 | 3.13 | 0.99 | 0.00 | -0.12 | 12/3/2025 | 12/9/2025 4:00:04 PM EST |
| 146.00 | 67.60 | 70.60 | 69.10 | % | 0.47 | 0 | 0 | 3.08 | 0.99 | 0.00 | -0.13 | 12/9/2025 4:00:04 PM EST | |||
| 147.00 | 66.30 | 69.60 | 67.95 | 71.96 | +7.86 | +12.27% | 0.46 | 1 | 1 | 3.00 | 0.99 | 0.00 | -0.15 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 148.00 | 65.70 | 68.70 | 67.20 | % | 0.45 | 0 | 0 | 2.99 | 0.99 | 0.00 | -0.17 | 12/9/2025 4:00:04 PM EST | |||
| 149.00 | 64.30 | 67.70 | 66.00 | % | 0.44 | 0 | 0 | 2.95 | 0.99 | 0.00 | -0.19 | 12/9/2025 4:00:04 PM EST | |||
| 150.00 | 63.90 | 66.70 | 65.30 | 58.28 | 0.00 | 0.00% | 0.44 | 0 | 5 | 2.91 | 0.98 | 0.00 | -0.21 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 152.50 | 61.30 | 64.30 | 62.80 | % | 0.41 | 0 | 0 | 2.84 | 0.98 | 0.00 | -0.28 | 12/9/2025 4:00:04 PM EST | |||
| 155.00 | 58.90 | 61.90 | 60.40 | % | 0.39 | 0 | 0 | 2.77 | 0.98 | 0.00 | -0.36 | 12/9/2025 4:00:04 PM EST | |||
| 157.50 | 56.10 | 59.50 | 57.80 | % | 0.37 | 0 | 0 | 2.73 | 0.97 | 0.00 | -0.45 | 12/9/2025 4:00:04 PM EST | |||
| 160.00 | 54.20 | 57.10 | 55.65 | % | 0.35 | 0 | 0 | 2.62 | 0.96 | 0.00 | -0.54 | 12/9/2025 4:00:04 PM EST | |||
| 162.50 | 51.50 | 54.90 | 53.20 | 54.50 | +26.67 | +95.84% | 0.33 | 1 | 1 | 2.61 | 0.95 | 0.00 | -0.62 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 165.00 | 49.20 | 52.50 | 50.85 | 51.04 | +14.39 | +39.27% | 0.31 | 2 | 15 | 2.53 | 0.95 | 0.00 | -0.72 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 167.50 | 46.90 | 50.20 | 48.55 | 51.53 | % | 0.29 | 2 | 0 | 2.48 | 0.93 | 0.00 | -0.81 | 12/9/2025 | 12/9/2025 4:00:04 PM EST | |
| 170.00 | 44.90 | 47.80 | 46.35 | 41.85 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.94 | 0.92 | 0.00 | -0.92 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 172.50 | 42.60 | 45.60 | 44.10 | 16.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.02 | 0.91 | 0.00 | -1.03 | 11/21/2025 | 12/9/2025 4:00:04 PM EST |
| 175.00 | 39.90 | 43.60 | 41.75 | 42.20 | +4.20 | +11.06% | 0.24 | 8 | 21 | 1.80 | 0.90 | 0.00 | -1.14 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 177.50 | 37.80 | 41.30 | 39.55 | 20.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.97 | 0.88 | 0.01 | -1.26 | 12/3/2025 | 12/9/2025 4:00:04 PM EST |
| 180.00 | 35.50 | 39.40 | 37.45 | 25.25 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.96 | 0.86 | 0.01 | -1.38 | 12/5/2025 | 12/9/2025 4:00:04 PM EST |
| 182.50 | 33.70 | 37.30 | 35.50 | 36.55 | +5.55 | +17.91% | 0.19 | 26 | 13 | 1.98 | 0.85 | 0.01 | -1.49 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 185.00 | 31.40 | 35.30 | 33.35 | 34.89 | +4.72 | +15.65% | 0.18 | 84 | 46 | 2.03 | 0.83 | 0.01 | -1.61 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 187.50 | 29.80 | 33.40 | 31.60 | 32.55 | +12.86 | +65.32% | 0.17 | 126 | 26 | 1.98 | 0.81 | 0.01 | -1.72 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 190.00 | 28.20 | 31.50 | 29.85 | 30.90 | +4.77 | +18.26% | 0.16 | 102 | 36 | 2.00 | 0.78 | 0.01 | -1.83 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 192.50 | 26.30 | 29.30 | 27.80 | 29.53 | +8.93 | +43.35% | 0.14 | 80 | 22 | 1.95 | 0.76 | 0.01 | -1.94 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 195.00 | 24.20 | 27.30 | 25.75 | 22.00 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.90 | 0.74 | 0.01 | -2.03 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 197.50 | 22.90 | 26.40 | 24.65 | 20.80 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.98 | 0.71 | 0.01 | -2.12 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 200.00 | 21.30 | 24.60 | 22.95 | 23.20 | +3.35 | +16.88% | 0.11 | 7 | 127 | 1.97 | 0.69 | 0.01 | -2.20 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 202.50 | 19.80 | 22.90 | 21.35 | 23.93 | +5.94 | +33.02% | 0.11 | 4 | 45 | 1.96 | 0.66 | 0.01 | -2.27 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 205.00 | 17.70 | 21.60 | 19.65 | 20.10 | +2.88 | +16.73% | 0.10 | 1 | 41 | 1.92 | 0.63 | 0.01 | -2.33 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 207.50 | 16.50 | 19.60 | 18.05 | 19.98 | +3.87 | +24.03% | 0.09 | 6 | 71 | 1.89 | 0.61 | 0.01 | -2.39 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 210.00 | 16.10 | 18.90 | 17.50 | 17.20 | +1.20 | +7.50% | 0.08 | 64 | 138 | 1.99 | 0.58 | 0.01 | -2.42 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 212.50 | 14.90 | 17.20 | 16.05 | 15.59 | +0.79 | +5.34% | 0.08 | 16 | 26 | 1.96 | 0.55 | 0.01 | -2.45 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 215.00 | 13.90 | 15.40 | 14.65 | 14.39 | +2.09 | +17.00% | 0.07 | 221 | 70 | 1.90 | 0.53 | 0.01 | -2.47 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 217.50 | 11.50 | 15.40 | 13.45 | 13.85 | +2.95 | +27.07% | 0.06 | 52 | 9 | 1.92 | 0.50 | 0.01 | -2.47 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 220.00 | 11.50 | 13.30 | 12.40 | 11.15 | +0.65 | +6.19% | 0.06 | 97 | 205 | 1.92 | 0.47 | 0.01 | -2.46 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 222.50 | 9.70 | 13.30 | 11.50 | 11.86 | +3.47 | +41.36% | 0.05 | 22 | 67 | 1.93 | 0.45 | 0.01 | -2.44 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 225.00 | 8.70 | 12.30 | 10.50 | 11.32 | +2.82 | +33.18% | 0.05 | 409 | 29 | 1.92 | 0.42 | 0.01 | -2.41 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 230.00 | 7.50 | 10.70 | 9.10 | 8.97 | +1.32 | +17.26% | 0.04 | 24 | 39 | 1.96 | 0.37 | 0.01 | -2.33 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 235.00 | 5.70 | 9.20 | 7.45 | 7.60 | +2.30 | +43.40% | 0.03 | 205 | 39 | 1.93 | 0.32 | 0.01 | -2.21 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 240.00 | 5.00 | 7.00 | 6.00 | 6.02 | +0.92 | +18.04% | 0.03 | 42 | 40 | 1.90 | 0.28 | 0.01 | -2.07 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 245.00 | 3.30 | 6.10 | 4.70 | 4.30 | +1.40 | +48.28% | 0.02 | 29 | 32 | 1.85 | 0.24 | 0.01 | -1.91 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 250.00 | 2.10 | 4.50 | 3.30 | 3.60 | +0.73 | +25.44% | 0.01 | 22 | 38 | 1.75 | 0.20 | 0.01 | -1.73 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 255.00 | 1.15 | 5.00 | 3.08 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.81 | 0.17 | 0.01 | -1.56 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 260.00 | 0.40 | 2.70 | 1.55 | 2.25 | +0.55 | +32.36% | 0.01 | 62 | 107 | 1.56 | 0.14 | 0.01 | -1.38 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 265.00 | 0.40 | 2.35 | 1.38 | 1.47 | +0.23 | +18.55% | 0.01 | 3 | 25 | 1.60 | 0.12 | 0.01 | -1.21 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 270.00 | 0.80 | 2.00 | 1.40 | 1.28 | +0.46 | +56.10% | 0.01 | 20 | 37 | 1.81 | 0.10 | 0.00 | -1.06 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 275.00 | 0.00 | 2.10 | 1.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.10 | 0.08 | 0.00 | -0.91 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 1.25 | 0.63 | 1.20 | +0.85 | +242.86% | 0.00 | 55 | 14 | 1.94 | 0.06 | 0.00 | -0.78 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 285.00 | 0.30 | 1.00 | 0.65 | 0.60 | +0.28 | +87.50% | 0.00 | 150 | 518 | 1.74 | 0.05 | 0.00 | -0.65 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 290.00 | % | 0.00 | 0 | 0 | 1.68 | 0.04 | 0.00 | -0.55 | 12/9/2025 4:00:04 PM EST | ||||||
| 295.00 | 0.05 | 1.10 | 0.58 | 0.20 | % | 0.00 | 5 | 0 | 1.78 | 0.03 | 0.00 | -0.46 | 12/9/2025 | 12/9/2025 4:00:04 PM EST | |
| 300.00 | 0.05 | 0.25 | 0.15 | 0.10 | % | 0.00 | 4 | 0 | 1.60 | 0.03 | 0.00 | -0.35 | 12/9/2025 | 12/9/2025 4:00:04 PM EST | |
| 305.00 | % | 0.00 | 0 | 0 | 1.93 | 0.02 | 0.00 | -0.27 | 12/9/2025 4:00:04 PM EST | ||||||
| 310.00 | % | 0.00 | 0 | 0 | 1.82 | 0.02 | 0.00 | -0.21 | 12/9/2025 4:00:04 PM EST | ||||||
| 315.00 | % | 0.00 | 0 | 0 | 2.21 | 0.01 | 0.00 | -0.16 | 12/9/2025 4:00:04 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 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 214 | 2.64 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 325 | 2.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.31 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 128.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.01 | 12/9/2025 4:00:04 PM EST | |||
| 129.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 153 | 2.19 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.19 | -90.48% | 0.00 | 23 | 113 | 2.15 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 131.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.02 | 12/9/2025 4:00:04 PM EST | |||
| 132.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.09 | 0.00 | 0.00 | -0.02 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 133.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 1 | 10 | 2.06 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 134.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.03 | 12/9/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 65 | 223 | 2.01 | 0.00 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 136.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | -0.04 | 12/9/2025 4:00:04 PM EST | |||
| 137.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | -0.04 | 12/9/2025 4:00:04 PM EST | |||
| 138.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | -0.05 | 12/9/2025 4:00:04 PM EST | |||
| 139.00 | 0.00 | 0.45 | 0.23 | 0.57 | % | 0.00 | 1 | 0 | 2.55 | 0.00 | 0.00 | -0.06 | 12/9/2025 | 12/9/2025 4:00:04 PM EST | |
| 140.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.09 | -47.37% | 0.00 | 170 | 174 | 2.15 | -0.01 | 0.00 | -0.06 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 141.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 3.44 | -0.01 | 0.00 | -0.07 | 12/9/2025 4:00:04 PM EST | |||
| 142.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 3.42 | -0.01 | 0.00 | -0.08 | 12/9/2025 4:00:04 PM EST | |||
| 143.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 3.37 | -0.01 | 0.00 | -0.09 | 12/9/2025 4:00:04 PM EST | |||
| 144.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.53 | -0.01 | 0.00 | -0.11 | 12/9/2025 4:00:04 PM EST | |||
| 145.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.35 | -72.92% | 0.00 | 45 | 62 | 1.96 | -0.01 | 0.00 | -0.12 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 146.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.34 | -0.01 | 0.00 | -0.13 | 12/9/2025 4:00:04 PM EST | |||
| 147.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.31 | -0.01 | 0.00 | -0.15 | 12/9/2025 4:00:04 PM EST | |||
| 148.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 3.18 | -0.01 | 0.00 | -0.17 | 12/9/2025 4:00:04 PM EST | |||
| 149.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.41 | -0.01 | 0.00 | -0.19 | 12/9/2025 4:00:04 PM EST | |||
| 150.00 | 0.20 | 2.40 | 1.30 | 0.35 | -0.27 | -43.55% | 0.01 | 3 | 90 | 1.86 | -0.02 | 0.00 | -0.21 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 152.50 | 0.10 | 2.45 | 1.28 | 0.54 | -0.13 | -19.41% | 0.01 | 3 | 19 | 2.32 | -0.02 | 0.00 | -0.28 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 1.40 | 0.70 | 1.05 | -0.09 | -7.90% | 0.00 | 3 | 37 | 2.51 | -0.02 | 0.00 | -0.36 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 157.50 | 0.00 | 2.35 | 1.18 | 1.15 | +0.55 | +91.67% | 0.01 | 2 | 16 | 2.76 | -0.03 | 0.00 | -0.45 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 160.00 | 0.30 | 1.00 | 0.65 | 0.64 | -0.16 | -20.00% | 0.00 | 18 | 30 | 1.90 | -0.04 | 0.00 | -0.54 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 162.50 | 0.00 | 2.85 | 1.43 | 0.41 | -0.49 | -54.45% | 0.01 | 4 | 66 | 2.69 | -0.05 | 0.00 | -0.62 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 165.00 | 0.65 | 1.50 | 1.08 | 0.65 | -0.76 | -53.91% | 0.01 | 65 | 1,080 | 1.96 | -0.05 | 0.00 | -0.72 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 167.50 | 0.95 | 3.10 | 2.03 | 1.60 | +0.19 | +13.48% | 0.01 | 5 | 45 | 2.18 | -0.07 | 0.00 | -0.81 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 170.00 | 0.85 | 1.75 | 1.30 | 1.31 | -0.63 | -32.48% | 0.01 | 21 | 86 | 1.87 | -0.08 | 0.00 | -0.92 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 172.50 | 0.30 | 3.50 | 1.90 | 1.70 | -1.21 | -41.59% | 0.01 | 14 | 12 | 1.86 | -0.09 | 0.00 | -1.03 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 175.00 | 1.65 | 2.85 | 2.25 | 2.00 | -0.95 | -32.21% | 0.01 | 211 | 1,048 | 1.89 | -0.10 | 0.00 | -1.14 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 177.50 | 1.90 | 3.10 | 2.50 | 2.20 | -3.70 | -62.72% | 0.01 | 3 | 41 | 1.92 | -0.12 | 0.01 | -1.26 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 180.00 | 1.75 | 4.70 | 3.23 | 2.38 | -0.92 | -27.88% | 0.02 | 1,270 | 65 | 1.80 | -0.14 | 0.01 | -1.38 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 182.50 | 2.00 | 4.90 | 3.45 | 2.90 | -1.23 | -29.79% | 0.02 | 1 | 40 | 1.93 | -0.15 | 0.01 | -1.49 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 185.00 | 2.25 | 5.00 | 3.63 | 3.09 | -1.66 | -34.95% | 0.02 | 22 | 110 | 1.76 | -0.17 | 0.01 | -1.61 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 187.50 | 3.20 | 6.10 | 4.65 | 3.70 | -2.30 | -38.34% | 0.02 | 19 | 37 | 1.95 | -0.19 | 0.01 | -1.72 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 190.00 | 3.50 | 5.10 | 4.30 | 4.35 | -1.75 | -28.69% | 0.02 | 39 | 90 | 1.78 | -0.22 | 0.01 | -1.83 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 192.50 | 3.80 | 6.40 | 5.10 | 5.30 | -2.35 | -30.72% | 0.03 | 1 | 127 | 1.80 | -0.24 | 0.01 | -1.94 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 195.00 | 4.80 | 7.90 | 6.35 | 5.70 | -1.25 | -17.99% | 0.03 | 220 | 42 | 1.88 | -0.26 | 0.01 | -2.03 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 197.50 | 5.20 | 8.90 | 7.05 | 6.50 | -6.80 | -51.13% | 0.04 | 23 | 16 | 1.86 | -0.29 | 0.01 | -2.12 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 200.00 | 6.40 | 9.60 | 8.00 | 7.92 | -1.17 | -12.88% | 0.04 | 1,062 | 135 | 1.87 | -0.31 | 0.01 | -2.20 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 202.50 | 7.40 | 10.60 | 9.00 | 8.00 | -4.17 | -34.27% | 0.04 | 11 | 23 | 1.87 | -0.34 | 0.01 | -2.27 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 205.00 | 8.10 | 11.60 | 9.85 | 9.40 | -2.77 | -22.77% | 0.05 | 25 | 22 | 1.85 | -0.37 | 0.01 | -2.33 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 207.50 | 9.70 | 12.70 | 11.20 | 10.50 | -2.82 | -21.18% | 0.05 | 2 | 118 | 1.88 | -0.39 | 0.01 | -2.39 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 210.00 | 10.50 | 12.70 | 11.60 | 12.02 | -1.50 | -11.10% | 0.06 | 106 | 35 | 1.78 | -0.42 | 0.01 | -2.42 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 212.50 | 12.80 | 15.40 | 14.10 | 12.57 | % | 0.07 | 6 | 0 | 1.94 | -0.45 | 0.01 | -2.45 | 12/9/2025 | 12/9/2025 4:00:04 PM EST | |
| 215.00 | 14.10 | 16.50 | 15.30 | 14.75 | -8.55 | -36.70% | 0.07 | 95 | 11 | 1.93 | -0.47 | 0.01 | -2.47 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 217.50 | 14.50 | 17.60 | 16.05 | 15.15 | % | 0.07 | 10 | 0 | 1.84 | -0.50 | 0.01 | -2.47 | 12/9/2025 | 12/9/2025 4:00:04 PM EST | |
| 220.00 | 16.10 | 19.20 | 17.65 | % | 0.08 | 0 | 0 | 1.86 | -0.53 | 0.01 | -2.46 | 12/9/2025 4:00:04 PM EST | |||
| 222.50 | 17.40 | 20.30 | 18.85 | % | 0.08 | 0 | 0 | 1.82 | -0.55 | 0.01 | -2.44 | 12/9/2025 4:00:04 PM EST | |||
| 225.00 | 19.20 | 21.70 | 20.45 | % | 0.09 | 0 | 0 | 1.82 | -0.58 | 0.01 | -2.41 | 12/9/2025 4:00:04 PM EST | |||
| 230.00 | 22.30 | 25.00 | 23.65 | 27.04 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.79 | -0.63 | 0.01 | -2.33 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 235.00 | 26.20 | 28.70 | 27.45 | % | 0.12 | 0 | 0 | 1.83 | -0.68 | 0.01 | -2.21 | 12/9/2025 4:00:04 PM EST | |||
| 240.00 | 29.80 | 32.60 | 31.20 | % | 0.13 | 0 | 0 | 1.82 | -0.72 | 0.01 | -2.07 | 12/9/2025 4:00:04 PM EST | |||
| 245.00 | 33.80 | 36.70 | 35.25 | % | 0.14 | 0 | 0 | 1.83 | -0.76 | 0.01 | -1.91 | 12/9/2025 4:00:04 PM EST | |||
| 250.00 | 37.30 | 40.70 | 39.00 | 61.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.74 | -0.80 | 0.01 | -1.73 | 11/7/2025 | 12/9/2025 4:00:04 PM EST |
| 255.00 | 41.50 | 44.80 | 43.15 | % | 0.17 | 0 | 0 | 1.69 | -0.83 | 0.01 | -1.56 | 12/9/2025 4:00:04 PM EST | |||
| 260.00 | 45.80 | 48.90 | 47.35 | 63.05 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.59 | -0.86 | 0.01 | -1.38 | 12/1/2025 | 12/9/2025 4:00:04 PM EST |
| 265.00 | 50.20 | 53.60 | 51.90 | % | 0.20 | 0 | 0 | 2.18 | -0.88 | 0.01 | -1.21 | 12/9/2025 4:00:04 PM EST | |||
| 270.00 | 54.80 | 58.20 | 56.50 | 72.55 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.22 | -0.90 | 0.00 | -1.06 | 12/1/2025 | 12/9/2025 4:00:04 PM EST |
| 275.00 | 59.50 | 62.80 | 61.15 | % | 0.22 | 0 | 0 | 2.24 | -0.92 | 0.00 | -0.91 | 12/9/2025 4:00:04 PM EST | |||
| 280.00 | 64.20 | 67.20 | 65.70 | % | 0.23 | 0 | 0 | 2.20 | -0.94 | 0.00 | -0.78 | 12/9/2025 4:00:04 PM EST | |||
| 285.00 | 69.00 | 72.30 | 70.65 | % | 0.25 | 0 | 0 | 2.33 | -0.95 | 0.00 | -0.65 | 12/9/2025 4:00:04 PM EST | |||
| 290.00 | 73.90 | 76.90 | 75.40 | % | 0.26 | 0 | 0 | 2.31 | -0.96 | 0.00 | -0.55 | 12/9/2025 4:00:04 PM EST | |||
| 295.00 | 78.80 | 81.80 | 80.30 | % | 0.27 | 0 | 0 | 2.38 | -0.97 | 0.00 | -0.46 | 12/9/2025 4:00:04 PM EST | |||
| 300.00 | % | 0.00 | 0 | 0 | 2.43 | -0.97 | 0.00 | -0.35 | 12/9/2025 4:00:04 PM EST | ||||||
| 305.00 | % | 0.00 | 0 | 0 | 2.52 | -0.98 | 0.00 | -0.27 | 12/9/2025 4:00:04 PM EST | ||||||
| 310.00 | % | 0.00 | 0 | 0 | 2.61 | -0.98 | 0.00 | -0.21 | 12/9/2025 4:00:04 PM EST | ||||||
| 315.00 | % | 0.00 | 0 | 0 | 2.70 | -0.99 | 0.00 | -0.16 | 12/9/2025 4:00:04 PM EST |