Options Chain for CIENA CORP COM NEW (CIEN) - $261.73 as of 2/5/2026 7:15:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 222.20 | 226.30 | 224.25 | % | 7.47 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 32.50 | 219.70 | 223.70 | 221.70 | % | 6.82 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 35.00 | 217.20 | 221.10 | 219.15 | % | 6.26 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 37.50 | 214.70 | 218.60 | 216.65 | % | 5.78 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 40.00 | 212.20 | 216.10 | 214.15 | % | 5.35 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 42.50 | 209.70 | 213.60 | 211.65 | 212.70 | 0.00 | 0.00% | 4.98 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 45.00 | 207.30 | 211.50 | 209.40 | % | 4.65 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 47.50 | 204.80 | 208.90 | 206.85 | 196.50 | 0.00 | 0.00% | 4.35 | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/4/2026 4:00:00 PM EST |
| 50.00 | 202.30 | 206.20 | 204.25 | % | 4.08 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 52.50 | 199.80 | 203.70 | 201.75 | % | 3.84 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 55.00 | 197.30 | 201.40 | 199.35 | % | 3.62 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 57.50 | 194.90 | 199.00 | 196.95 | 28.65 | 0.00 | 0.00% | 3.43 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 2/4/2026 4:00:00 PM EST |
| 60.00 | 192.40 | 196.50 | 194.45 | % | 3.24 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 62.50 | 189.90 | 193.80 | 191.85 | 56.60 | 0.00 | 0.00% | 3.07 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 2/4/2026 4:00:00 PM EST |
| 65.00 | 187.40 | 191.50 | 189.45 | 188.83 | 0.00 | 0.00% | 2.91 | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 4:00:00 PM EST |
| 67.50 | 184.90 | 189.00 | 186.95 | 62.90 | 0.00 | 0.00% | 2.77 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 2/4/2026 4:00:00 PM EST |
| 70.00 | 182.50 | 186.50 | 184.50 | 159.70 | 0.00 | 0.00% | 2.64 | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/4/2026 4:00:00 PM EST |
| 72.50 | 180.10 | 183.90 | 182.00 | 69.00 | 0.00 | 0.00% | 2.51 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 2/4/2026 4:00:00 PM EST |
| 75.00 | 177.60 | 181.30 | 179.45 | 186.90 | 0.00 | 0.00% | 2.39 | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 77.50 | 175.30 | 178.50 | 176.90 | 14.15 | 0.00 | 0.00% | 2.28 | 0 | 3 | 2.25 | 1.00 | 0.00 | -0.01 | 6/24/2025 | 2/4/2026 4:00:00 PM EST |
| 80.00 | 172.60 | 176.50 | 174.55 | 68.51 | 0.00 | 0.00% | 2.18 | 0 | 27 | 2.19 | 1.00 | 0.00 | -0.01 | 9/30/2025 | 2/4/2026 4:00:00 PM EST |
| 82.50 | 170.10 | 174.00 | 172.05 | 71.20 | 0.00 | 0.00% | 2.09 | 0 | 1 | 2.15 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 2/4/2026 4:00:00 PM EST |
| 85.00 | 167.70 | 171.50 | 169.60 | 150.60 | 0.00 | 0.00% | 2.00 | 0 | 26 | 2.10 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 2/4/2026 4:00:00 PM EST |
| 87.50 | 165.20 | 169.00 | 167.10 | 34.98 | 0.00 | 0.00% | 1.91 | 0 | 41 | 2.09 | 1.00 | 0.00 | -0.01 | 9/5/2025 | 2/4/2026 4:00:00 PM EST |
| 90.00 | 162.70 | 166.90 | 164.80 | 149.30 | 0.00 | 0.00% | 1.83 | 0 | 103 | 2.01 | 1.00 | 0.00 | -0.01 | 1/20/2026 | 2/4/2026 4:00:00 PM EST |
| 92.50 | 160.30 | 164.40 | 162.35 | 62.65 | 0.00 | 0.00% | 1.76 | 0 | 1 | 1.99 | 1.00 | 0.00 | -0.01 | 10/1/2025 | 2/4/2026 4:00:00 PM EST |
| 95.00 | 157.80 | 161.80 | 159.80 | 131.39 | 0.00 | 0.00% | 1.68 | 0 | 193 | 1.92 | 1.00 | 0.00 | -0.02 | 1/8/2026 | 2/4/2026 4:00:00 PM EST |
| 97.50 | 155.40 | 159.50 | 157.45 | 58.40 | 0.00 | 0.00% | 1.61 | 0 | 5 | 1.90 | 1.00 | 0.00 | -0.02 | 10/7/2025 | 2/4/2026 4:00:00 PM EST |
| 100.00 | 152.90 | 157.00 | 154.95 | 138.70 | 0.00 | 0.00% | 1.55 | 0 | 99 | 1.84 | 1.00 | 0.00 | -0.02 | 1/21/2026 | 2/4/2026 4:00:00 PM EST |
| 105.00 | 148.10 | 152.00 | 150.05 | 149.80 | 0.00 | 0.00% | 1.43 | 0 | 6 | 1.77 | 1.00 | 0.00 | -0.02 | 2/2/2026 | 2/4/2026 4:00:00 PM EST |
| 110.00 | 143.30 | 146.70 | 145.00 | 92.55 | 0.00 | 0.00% | 1.32 | 0 | 41 | 1.63 | 0.99 | 0.00 | -0.05 | 12/1/2025 | 2/4/2026 4:00:00 PM EST |
| 115.00 | 138.40 | 142.10 | 140.25 | 110.01 | 0.00 | 0.00% | 1.22 | 0 | 10 | 1.52 | 0.99 | 0.00 | -0.06 | 1/9/2026 | 2/4/2026 4:00:00 PM EST |
| 120.00 | 133.60 | 137.50 | 135.55 | 133.50 | 0.00 | 0.00% | 1.13 | 0 | 67 | 0.00 | 0.99 | 0.00 | -0.06 | 1/6/2026 | 2/4/2026 4:00:00 PM EST |
| 125.00 | 128.80 | 132.30 | 130.55 | 68.60 | 0.00 | 0.00% | 1.04 | 0 | 20 | 0.78 | 0.98 | 0.00 | -0.07 | 12/3/2025 | 2/4/2026 4:00:00 PM EST |
| 130.00 | 124.30 | 127.50 | 125.90 | 117.46 | 0.00 | 0.00% | 0.97 | 0 | 84 | 0.00 | 0.98 | 0.00 | -0.08 | 1/20/2026 | 2/4/2026 4:00:00 PM EST |
| 135.00 | 119.20 | 123.20 | 121.20 | 107.10 | 0.00 | 0.00% | 0.90 | 0 | 47 | 1.36 | 0.97 | 0.00 | -0.10 | 1/13/2026 | 2/4/2026 4:00:00 PM EST |
| 140.00 | 114.60 | 118.20 | 116.40 | 144.54 | 0.00 | 0.00% | 0.83 | 0 | 27 | 0.91 | 0.97 | 0.00 | -0.11 | 2/3/2026 | 2/4/2026 4:00:00 PM EST |
| 145.00 | 110.00 | 113.30 | 111.65 | 95.30 | 0.00 | 0.00% | 0.77 | 0 | 187 | 0.94 | 0.96 | 0.00 | -0.12 | 1/21/2026 | 2/4/2026 4:00:00 PM EST |
| 150.00 | 105.40 | 108.90 | 107.15 | 100.01 | 0.00 | 0.00% | 0.71 | 0 | 34 | 0.95 | 0.95 | 0.00 | -0.13 | 1/29/2026 | 2/4/2026 4:00:00 PM EST |
| 155.00 | 100.80 | 104.20 | 102.50 | 117.05 | 0.00 | 0.00% | 0.66 | 0 | 49 | 0.96 | 0.94 | 0.00 | -0.15 | 2/2/2026 | 2/4/2026 4:00:00 PM EST |
| 160.00 | 96.40 | 99.80 | 98.10 | 103.00 | 0.00 | 0.00% | 0.61 | 0 | 149 | 0.95 | 0.93 | 0.00 | -0.16 | 1/30/2026 | 2/4/2026 4:00:00 PM EST |
| 165.00 | 92.00 | 95.30 | 93.65 | 89.85 | 0.00 | 0.00% | 0.57 | 0 | 42 | 0.95 | 0.92 | 0.00 | -0.18 | 1/6/2026 | 2/4/2026 4:00:00 PM EST |
| 170.00 | 88.00 | 91.10 | 89.55 | 75.82 | 0.00 | 0.00% | 0.53 | 0 | 38 | 0.97 | 0.91 | 0.00 | -0.19 | 12/22/2025 | 2/4/2026 4:00:00 PM EST |
| 175.00 | 83.50 | 86.90 | 85.20 | 87.00 | 0.00 | 0.00% | 0.49 | 0 | 60 | 0.96 | 0.90 | 0.00 | -0.21 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 180.00 | 79.20 | 82.70 | 80.95 | 108.00 | 0.00 | 0.00% | 0.45 | 0 | 297 | 0.95 | 0.89 | 0.00 | -0.23 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 185.00 | 75.40 | 78.60 | 77.00 | 54.05 | 0.00 | 0.00% | 0.42 | 0 | 22 | 0.95 | 0.87 | 0.00 | -0.24 | 1/23/2026 | 2/4/2026 4:00:00 PM EST |
| 190.00 | 72.00 | 74.60 | 73.30 | 73.18 | 0.00 | 0.00% | 0.39 | 0 | 366 | 0.96 | 0.85 | 0.00 | -0.26 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 195.00 | 68.20 | 70.90 | 69.55 | 81.25 | 0.00 | 0.00% | 0.36 | 0 | 30 | 0.96 | 0.84 | 0.00 | -0.28 | 2/2/2026 | 2/4/2026 4:00:00 PM EST |
| 200.00 | 64.30 | 67.00 | 65.65 | 65.82 | 0.00 | 0.00% | 0.33 | 0 | 464 | 0.95 | 0.82 | 0.00 | -0.29 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 210.00 | 57.30 | 59.80 | 58.55 | 59.15 | 0.00 | 0.00% | 0.28 | 0 | 281 | 0.94 | 0.78 | 0.00 | -0.32 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 220.00 | 50.80 | 53.30 | 52.05 | 54.00 | 0.00 | 0.00% | 0.24 | 0 | 1,454 | 0.94 | 0.74 | 0.00 | -0.35 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 230.00 | 44.80 | 47.20 | 46.00 | 45.75 | 0.00 | 0.00% | 0.20 | 0 | 204 | 0.94 | 0.69 | 0.00 | -0.37 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 240.00 | 39.50 | 41.60 | 40.55 | 40.74 | 0.00 | 0.00% | 0.17 | 0 | 411 | 0.93 | 0.64 | 0.00 | -0.38 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 250.00 | 34.50 | 36.30 | 35.40 | 35.91 | 0.00 | 0.00% | 0.14 | 0 | 127 | 0.92 | 0.60 | 0.00 | -0.39 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 260.00 | 29.80 | 32.10 | 30.95 | 30.15 | 0.00 | 0.00% | 0.12 | 0 | 176 | 0.92 | 0.55 | 0.00 | -0.40 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 270.00 | 26.10 | 28.10 | 27.10 | 27.67 | 0.00 | 0.00% | 0.10 | 0 | 127 | 0.93 | 0.50 | 0.00 | -0.40 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 280.00 | 22.50 | 24.50 | 23.50 | 25.24 | 0.00 | 0.00% | 0.08 | 0 | 257 | 0.92 | 0.46 | 0.00 | -0.39 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 290.00 | 19.60 | 20.80 | 20.20 | 20.72 | 0.00 | 0.00% | 0.07 | 0 | 151 | 0.92 | 0.41 | 0.00 | -0.38 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 300.00 | 16.90 | 18.30 | 17.60 | 17.75 | 0.00 | 0.00% | 0.06 | 0 | 138 | 0.92 | 0.37 | 0.00 | -0.37 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 310.00 | 14.60 | 15.90 | 15.25 | 15.75 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.92 | 0.34 | 0.00 | -0.36 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 320.00 | 12.50 | 13.90 | 13.20 | 14.30 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.93 | 0.30 | 0.00 | -0.34 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 330.00 | 10.40 | 12.70 | 11.55 | 14.09 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.93 | 0.27 | 0.00 | -0.32 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 340.00 | 9.00 | 11.20 | 10.10 | 9.20 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.94 | 0.24 | 0.00 | -0.30 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 350.00 | 7.80 | 8.70 | 8.25 | 8.30 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.92 | 0.21 | 0.00 | -0.28 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 360.00 | 6.20 | 8.90 | 7.55 | 7.80 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.94 | 0.19 | 0.00 | -0.26 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 370.00 | 5.00 | 7.90 | 6.45 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.94 | 0.17 | 0.00 | -0.24 | 2/2/2026 | 2/4/2026 4:00:00 PM EST |
| 380.00 | 4.00 | 7.30 | 5.65 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.94 | 0.15 | 0.00 | -0.22 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 390.00 | 3.50 | 6.50 | 5.00 | % | 0.01 | 0 | 0 | 0.95 | 0.13 | 0.00 | -0.21 | 2/4/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 16 | 3.80 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 2/4/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 2/4/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 2/4/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 2/4/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.26 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 2/4/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.22 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/4/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.05 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/4/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.96 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 2/4/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 3.02 | 0.00 | 0.00% | 0.02 | 0 | 84 | 2.86 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 2/4/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 48 | 2.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 2/4/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 57.50 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 78 | 2.62 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 2/4/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 62.50 | 0.00 | 2.20 | 1.10 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 331 | 2.49 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 2/4/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 3.78 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 2/4/2026 4:00:00 PM EST |
| 67.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.30 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 2/4/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 2.20 | 1.10 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.24 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 2/4/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.19 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 2/4/2026 4:00:00 PM EST |
| 77.50 | 0.00 | 2.25 | 1.13 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.14 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 2/4/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.08 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 2/4/2026 4:00:00 PM EST |
| 82.50 | 0.00 | 2.30 | 1.15 | 15.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.04 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 2/4/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 519 | 1.47 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 2/4/2026 4:00:00 PM EST |
| 87.50 | 0.00 | 2.30 | 1.15 | 19.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.94 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 2/4/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | 10.76 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.90 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 2/4/2026 4:00:00 PM EST |
| 92.50 | 0.00 | 2.35 | 1.18 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.86 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 2/4/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.81 | 0.00 | 0.00 | -0.02 | 11/28/2025 | 2/4/2026 4:00:00 PM EST |
| 97.50 | 0.00 | 2.40 | 1.20 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.78 | 0.00 | 0.00 | -0.02 | 9/9/2025 | 2/4/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.45 | 0.00 | 0.00 | -0.02 | 12/29/2025 | 2/4/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.67 | 0.00 | 0.00 | -0.02 | 12/2/2025 | 2/4/2026 4:00:00 PM EST |
| 110.00 | 0.10 | 2.55 | 1.33 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 286 | 1.29 | -0.01 | 0.00 | -0.05 | 2/3/2026 | 2/4/2026 4:00:00 PM EST |
| 115.00 | 0.35 | 1.00 | 0.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.18 | -0.01 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 1.90 | 0.95 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.14 | -0.01 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 125.00 | 0.80 | 2.50 | 1.65 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.16 | -0.02 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 130.00 | 0.25 | 3.20 | 1.73 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4,851 | 1.14 | -0.02 | 0.00 | -0.08 | 2/2/2026 | 2/4/2026 4:00:00 PM EST |
| 135.00 | 0.05 | 3.50 | 1.78 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.03 | -0.03 | 0.00 | -0.10 | 1/23/2026 | 2/4/2026 4:00:00 PM EST |
| 140.00 | 0.40 | 3.50 | 1.95 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.08 | -0.03 | 0.00 | -0.11 | 1/29/2026 | 2/4/2026 4:00:00 PM EST |
| 145.00 | 1.00 | 3.60 | 2.30 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 634 | 1.10 | -0.04 | 0.00 | -0.12 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 150.00 | 1.25 | 3.80 | 2.53 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 115 | 1.07 | -0.05 | 0.00 | -0.13 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 155.00 | 1.75 | 3.90 | 2.83 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.05 | -0.06 | 0.00 | -0.15 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 160.00 | 2.05 | 4.40 | 3.23 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 149 | 1.03 | -0.07 | 0.00 | -0.16 | 2/3/2026 | 2/4/2026 4:00:00 PM EST |
| 165.00 | 2.45 | 5.50 | 3.98 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.04 | -0.08 | 0.00 | -0.18 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 170.00 | 3.00 | 6.00 | 4.50 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.02 | -0.09 | 0.00 | -0.19 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 175.00 | 3.80 | 6.70 | 5.25 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 155 | 1.02 | -0.10 | 0.00 | -0.21 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 180.00 | 4.50 | 7.70 | 6.10 | 5.88 | 0.00 | 0.00% | 0.03 | 0 | 47 | 1.01 | -0.11 | 0.00 | -0.23 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 185.00 | 5.00 | 8.50 | 6.75 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.99 | -0.13 | 0.00 | -0.24 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 190.00 | 6.40 | 9.10 | 7.75 | 6.82 | 0.00 | 0.00% | 0.04 | 0 | 96 | 0.98 | -0.15 | 0.00 | -0.26 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 195.00 | 7.30 | 9.80 | 8.55 | 7.87 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.96 | -0.16 | 0.00 | -0.28 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 200.00 | 9.50 | 11.10 | 10.30 | 9.83 | 0.00 | 0.00% | 0.05 | 0 | 129 | 0.98 | -0.18 | 0.00 | -0.29 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 210.00 | 11.60 | 14.30 | 12.95 | 12.97 | 0.00 | 0.00% | 0.06 | 0 | 230 | 0.96 | -0.22 | 0.00 | -0.32 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 220.00 | 14.90 | 17.50 | 16.20 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 90 | 0.95 | -0.26 | 0.00 | -0.35 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 230.00 | 18.70 | 21.30 | 20.00 | 20.65 | 0.00 | 0.00% | 0.09 | 0 | 144 | 0.94 | -0.31 | 0.00 | -0.37 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 240.00 | 24.30 | 25.90 | 25.10 | 21.40 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.96 | -0.36 | 0.00 | -0.38 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 250.00 | 29.20 | 31.30 | 30.25 | 29.99 | 0.00 | 0.00% | 0.12 | 0 | 61 | 0.96 | -0.40 | 0.00 | -0.39 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 260.00 | 34.60 | 36.60 | 35.60 | 34.90 | 0.00 | 0.00% | 0.14 | 0 | 60 | 0.95 | -0.45 | 0.00 | -0.40 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 270.00 | 40.50 | 42.80 | 41.65 | 41.30 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.96 | -0.50 | 0.00 | -0.40 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 280.00 | 46.80 | 49.50 | 48.15 | 44.60 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.96 | -0.54 | 0.00 | -0.39 | 1/28/2026 | 2/4/2026 4:00:00 PM EST |
| 290.00 | 53.80 | 56.30 | 55.05 | 38.11 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.96 | -0.59 | 0.00 | -0.38 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 300.00 | 61.10 | 63.60 | 62.35 | 59.10 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.96 | -0.63 | 0.00 | -0.37 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 310.00 | 68.00 | 71.20 | 69.60 | 66.40 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.95 | -0.66 | 0.00 | -0.36 | 1/7/2026 | 2/4/2026 4:00:00 PM EST |
| 320.00 | 75.80 | 79.20 | 77.50 | 73.65 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.95 | -0.70 | 0.00 | -0.34 | 1/28/2026 | 2/4/2026 4:00:00 PM EST |
| 330.00 | 84.10 | 87.30 | 85.70 | 66.30 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.95 | -0.73 | 0.00 | -0.32 | 2/3/2026 | 2/4/2026 4:00:00 PM EST |
| 340.00 | 92.60 | 95.70 | 94.15 | % | 0.28 | 0 | 0 | 0.96 | -0.76 | 0.00 | -0.30 | 2/4/2026 4:00:00 PM EST | |||
| 350.00 | 101.20 | 104.60 | 102.90 | % | 0.29 | 0 | 0 | 0.96 | -0.79 | 0.00 | -0.28 | 2/4/2026 4:00:00 PM EST | |||
| 360.00 | 110.50 | 113.30 | 111.90 | 118.40 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.97 | -0.81 | 0.00 | -0.26 | 1/8/2026 | 2/4/2026 4:00:00 PM EST |
| 370.00 | 119.30 | 122.60 | 120.95 | 129.79 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.97 | -0.83 | 0.00 | -0.24 | 1/8/2026 | 2/4/2026 4:00:00 PM EST |
| 380.00 | 128.20 | 131.90 | 130.05 | 133.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.97 | -0.85 | 0.00 | -0.22 | 1/16/2026 | 2/4/2026 4:00:00 PM EST |
| 390.00 | 138.10 | 140.10 | 139.10 | % | 0.36 | 0 | 0 | 0.96 | -0.87 | 0.00 | -0.21 | 2/4/2026 4:00:00 PM EST |