Options Chain for CIENA CORP COM NEW (CIEN) - $363.88 as of 3/17/2026 11:09:45 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 | 326.80 | 330.50 | 328.65 | 329.80 | -5.38 | -1.61% | 10.96 | 1 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 32.50 | 324.30 | 328.00 | 326.15 | 332.34 | 0.00 | 0.00% | 10.04 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 35.00 | 321.80 | 325.50 | 323.65 | 295.47 | 0.00 | 0.00% | 9.25 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:00 PM EST |
| 37.50 | 319.30 | 323.00 | 321.15 | 307.00 | 0.00 | 0.00% | 8.56 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:00 PM EST |
| 40.00 | 316.40 | 320.50 | 318.45 | 322.50 | 0.00 | 0.00% | 7.96 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 42.50 | 314.30 | 318.00 | 316.15 | 288.60 | 0.00 | 0.00% | 7.44 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:00 PM EST |
| 45.00 | 311.80 | 315.50 | 313.65 | 286.10 | 0.00 | 0.00% | 6.97 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:00 PM EST |
| 47.50 | 309.30 | 313.00 | 311.15 | 196.50 | 0.00 | 0.00% | 6.55 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 3/16/2026 4:00:00 PM EST |
| 50.00 | 306.80 | 310.50 | 308.65 | 237.60 | 0.00 | 0.00% | 6.17 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:00 PM EST |
| 52.50 | 304.30 | 308.00 | 306.15 | 283.30 | 0.00 | 0.00% | 5.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:00 PM EST |
| 55.00 | 301.80 | 305.50 | 303.65 | 230.70 | 0.00 | 0.00% | 5.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:00 PM EST |
| 57.50 | 299.30 | 303.00 | 301.15 | 278.30 | 0.00 | 0.00% | 5.24 | 0 | 1 | 9.79 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:00 PM EST |
| 60.00 | 296.80 | 300.50 | 298.65 | 269.80 | 0.00 | 0.00% | 4.98 | 0 | 3 | 9.56 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:00 PM EST |
| 62.50 | 294.50 | 298.00 | 296.25 | 56.60 | 0.00 | 0.00% | 4.74 | 0 | 1 | 9.34 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 3/16/2026 4:00:00 PM EST |
| 65.00 | 292.00 | 295.50 | 293.75 | 243.50 | 0.00 | 0.00% | 4.52 | 0 | 2 | 9.12 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:00 PM EST |
| 67.50 | 289.50 | 293.00 | 291.25 | 222.80 | 0.00 | 0.00% | 4.31 | 0 | 3 | 8.92 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:00 PM EST |
| 70.00 | 287.00 | 290.50 | 288.75 | 235.30 | 0.00 | 0.00% | 4.12 | 0 | 1 | 8.73 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:00 PM EST |
| 72.50 | 284.50 | 288.00 | 286.25 | 198.10 | 0.00 | 0.00% | 3.95 | 0 | 3 | 8.70 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:00 PM EST |
| 75.00 | 282.00 | 285.50 | 283.75 | 186.90 | 0.00 | 0.00% | 3.78 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:00 PM EST |
| 77.50 | 279.50 | 283.00 | 281.25 | 262.10 | 0.00 | 0.00% | 3.63 | 0 | 6 | 8.34 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:00 PM EST |
| 80.00 | 277.00 | 280.50 | 278.75 | 208.90 | 0.00 | 0.00% | 3.48 | 0 | 26 | 8.10 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:00 PM EST |
| 82.50 | 274.50 | 278.30 | 276.40 | 252.80 | 0.00 | 0.00% | 3.35 | 0 | 3 | 7.87 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:00 PM EST |
| 85.00 | 272.00 | 275.70 | 273.85 | 220.40 | 0.00 | 0.00% | 3.22 | 0 | 26 | 7.85 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:00 PM EST |
| 87.50 | 269.50 | 273.20 | 271.35 | 251.00 | 0.00 | 0.00% | 3.10 | 0 | 41 | 7.56 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:00 PM EST |
| 90.00 | 267.00 | 270.70 | 268.85 | 247.40 | 0.00 | 0.00% | 2.99 | 0 | 102 | 7.48 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 92.50 | 264.50 | 268.20 | 266.35 | 174.30 | 0.00 | 0.00% | 2.88 | 0 | 1 | 7.28 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:00 PM EST |
| 95.00 | 262.00 | 265.70 | 263.85 | 241.50 | 0.00 | 0.00% | 2.78 | 0 | 189 | 7.20 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 97.50 | 259.50 | 263.40 | 261.45 | 239.25 | 0.00 | 0.00% | 2.68 | 0 | 3 | 7.01 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 100.00 | 257.00 | 260.90 | 258.95 | 236.50 | 0.00 | 0.00% | 2.59 | 0 | 82 | 7.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:00 PM EST |
| 105.00 | 252.00 | 255.90 | 253.95 | 231.40 | 0.00 | 0.00% | 2.42 | 0 | 6 | 6.63 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:00 PM EST |
| 110.00 | 247.00 | 250.90 | 248.95 | 188.79 | 0.00 | 0.00% | 2.26 | 0 | 43 | 6.45 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:00 PM EST |
| 115.00 | 242.00 | 245.70 | 243.85 | 199.88 | 0.00 | 0.00% | 2.12 | 0 | 10 | 6.17 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:00 PM EST |
| 120.00 | 237.00 | 240.90 | 238.95 | 231.20 | 0.00 | 0.00% | 1.99 | 0 | 67 | 6.06 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:00 PM EST |
| 125.00 | 232.10 | 235.70 | 233.90 | 236.80 | 0.00 | 0.00% | 1.87 | 0 | 21 | 5.80 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 130.00 | 227.10 | 230.70 | 228.90 | 207.50 | 0.00 | 0.00% | 1.76 | 0 | 85 | 5.65 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 135.00 | 222.00 | 225.70 | 223.85 | 221.10 | -5.70 | -2.52% | 1.66 | 3 | 39 | 5.36 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 140.00 | 217.00 | 220.70 | 218.85 | 196.50 | 0.00 | 0.00% | 1.56 | 0 | 25 | 5.23 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:00 PM EST |
| 145.00 | 212.00 | 215.70 | 213.85 | 203.60 | 0.00 | 0.00% | 1.47 | 0 | 187 | 5.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:00 PM EST |
| 150.00 | 206.40 | 210.70 | 208.55 | 185.30 | 0.00 | 0.00% | 1.39 | 0 | 36 | 4.83 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 152.50 | 204.50 | 208.20 | 206.35 | 203.50 | 0.00 | 0.00% | 1.35 | 0 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 155.00 | 201.40 | 205.60 | 203.50 | 191.00 | 0.00 | 0.00% | 1.31 | 0 | 50 | 4.72 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:00 PM EST |
| 157.50 | 199.50 | 203.10 | 201.30 | 202.00 | % | 1.28 | 1 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:00 PM EST | |
| 160.00 | 197.00 | 200.70 | 198.85 | 199.50 | -3.70 | -1.83% | 1.24 | 1 | 150 | 4.51 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 162.50 | 194.50 | 198.10 | 196.30 | 130.60 | 0.00 | 0.00% | 1.21 | 0 | 2 | 4.44 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:00 PM EST |
| 165.00 | 191.80 | 195.60 | 193.70 | 194.60 | +20.90 | +12.04% | 1.17 | 1 | 45 | 4.46 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 167.50 | 189.30 | 193.30 | 191.30 | 167.90 | 0.00 | 0.00% | 1.14 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 170.00 | 186.50 | 190.70 | 188.60 | 129.40 | 0.00 | 0.00% | 1.11 | 0 | 35 | 4.30 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:00 PM EST |
| 172.50 | 184.50 | 188.10 | 186.30 | 137.40 | 0.00 | 0.00% | 1.08 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:00 PM EST |
| 175.00 | 181.80 | 185.50 | 183.65 | 180.70 | +46.40 | +34.55% | 1.05 | 1 | 59 | 4.16 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 177.50 | 180.20 | 183.00 | 181.60 | 162.70 | 0.00 | 0.00% | 1.02 | 0 | 1 | 4.09 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 180.00 | 176.50 | 180.50 | 178.50 | 157.98 | 0.00 | 0.00% | 0.99 | 0 | 283 | 3.98 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 182.50 | 175.20 | 178.00 | 176.60 | 127.40 | 0.00 | 0.00% | 0.97 | 0 | 3 | 3.94 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:00 PM EST |
| 185.00 | 171.50 | 175.50 | 173.50 | 156.40 | 0.00 | 0.00% | 0.94 | 0 | 16 | 3.84 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 187.50 | 170.20 | 173.00 | 171.60 | 149.70 | 0.00 | 0.00% | 0.92 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:00 PM EST |
| 190.00 | 166.50 | 170.70 | 168.60 | 169.55 | 0.00 | 0.00% | 0.89 | 0 | 144 | 3.70 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 192.50 | 165.20 | 168.20 | 166.70 | 163.70 | 0.00 | 0.00% | 0.87 | 0 | 2 | 3.71 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 195.00 | 161.50 | 165.70 | 163.60 | 115.66 | 0.00 | 0.00% | 0.84 | 0 | 24 | 3.54 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:00 PM EST |
| 197.50 | 160.20 | 163.20 | 161.70 | 146.50 | 0.00 | 0.00% | 0.82 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 200.00 | 157.00 | 160.70 | 158.85 | 157.00 | -4.00 | -2.49% | 0.79 | 1 | 193 | 3.45 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 202.50 | 155.20 | 158.20 | 156.70 | 135.20 | 0.00 | 0.00% | 0.77 | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 205.00 | 152.20 | 155.70 | 153.95 | 84.60 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:00 PM EST |
| 207.50 | 149.70 | 153.20 | 151.45 | 148.50 | % | 0.73 | 2 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:00 PM EST | |
| 210.00 | 147.00 | 150.70 | 148.85 | 151.74 | 0.00 | 0.00% | 0.71 | 0 | 228 | 3.20 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 212.50 | 144.50 | 148.20 | 146.35 | % | 0.69 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 215.00 | 142.70 | 145.70 | 144.20 | 129.00 | 0.00 | 0.00% | 0.67 | 0 | 2 | 3.02 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 217.50 | 140.20 | 143.20 | 141.70 | % | 0.65 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 220.00 | 137.70 | 140.70 | 139.20 | 141.76 | 0.00 | 0.00% | 0.63 | 0 | 1,360 | 2.87 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 222.50 | 134.60 | 138.20 | 136.40 | 133.50 | +45.50 | +51.71% | 0.61 | 1 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 225.00 | 132.30 | 135.80 | 134.05 | 67.10 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:00 PM EST |
| 227.50 | 129.70 | 133.20 | 131.45 | 83.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:00 PM EST |
| 230.00 | 127.70 | 130.70 | 129.20 | 129.60 | -1.40 | -1.07% | 0.56 | 1 | 168 | 2.68 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 232.50 | 124.70 | 128.20 | 126.45 | 123.50 | -5.00 | -3.90% | 0.54 | 1 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 235.00 | 122.20 | 125.80 | 124.00 | % | 0.53 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 237.50 | 119.70 | 123.20 | 121.45 | 97.50 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:00 PM EST |
| 240.00 | 117.30 | 120.70 | 119.00 | 116.00 | -9.15 | -7.32% | 0.50 | 1 | 371 | 2.47 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 242.50 | 114.70 | 118.20 | 116.45 | 124.70 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 245.00 | 112.40 | 115.70 | 114.05 | 114.50 | +58.97 | +106.20% | 0.47 | 1 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 247.50 | 109.70 | 113.20 | 111.45 | 112.00 | % | 0.45 | 1 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:00 PM EST | |
| 250.00 | 107.40 | 110.70 | 109.05 | 105.70 | -1.75 | -1.63% | 0.44 | 16 | 118 | 2.29 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 252.50 | 104.70 | 108.20 | 106.45 | 107.00 | +45.01 | +72.61% | 0.42 | 1 | 1 | 2.21 | 1.00 | 0.00 | -0.01 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 255.00 | 102.40 | 105.70 | 104.05 | 102.30 | -3.70 | -3.50% | 0.41 | 2 | 1 | 2.22 | 1.00 | 0.00 | -0.01 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 257.50 | 100.30 | 103.30 | 101.80 | 99.80 | +13.40 | +15.51% | 0.40 | 1 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 260.00 | 97.40 | 100.80 | 99.10 | 96.44 | 0.00 | 0.00% | 0.38 | 0 | 241 | 2.09 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 262.50 | 94.90 | 98.30 | 96.60 | 93.60 | +17.60 | +23.16% | 0.37 | 1 | 10 | 2.04 | 1.00 | 0.00 | -0.02 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 265.00 | 92.40 | 95.80 | 94.10 | 92.30 | +47.00 | +103.76% | 0.36 | 1 | 17 | 2.02 | 1.00 | 0.00 | -0.02 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 267.50 | 90.00 | 93.30 | 91.65 | 87.70 | +12.00 | +15.86% | 0.34 | 1 | 3 | 1.89 | 1.00 | 0.00 | -0.03 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 270.00 | 87.50 | 90.80 | 89.15 | 91.10 | 0.00 | 0.00% | 0.33 | 0 | 102 | 1.92 | 1.00 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 272.50 | 85.00 | 88.40 | 86.70 | % | 0.32 | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.06 | 3/16/2026 4:00:00 PM EST | |||
| 275.00 | 82.40 | 85.90 | 84.15 | 69.17 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.82 | 1.00 | 0.00 | -0.06 | 3/10/2026 | 3/16/2026 4:00:00 PM EST |
| 277.50 | 79.90 | 83.40 | 81.65 | % | 0.29 | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.09 | 3/16/2026 4:00:00 PM EST | |||
| 280.00 | 77.60 | 80.80 | 79.20 | 81.27 | 0.00 | 0.00% | 0.28 | 0 | 249 | 1.77 | 0.99 | 0.00 | -0.14 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 282.50 | 75.50 | 78.50 | 77.00 | % | 0.27 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.14 | 3/16/2026 4:00:00 PM EST | |||
| 285.00 | 72.60 | 76.00 | 74.30 | 67.63 | +12.48 | +22.63% | 0.26 | 1 | 12 | 1.69 | 0.99 | 0.00 | -0.18 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 287.50 | 70.60 | 73.50 | 72.05 | 33.37 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.63 | 0.99 | 0.00 | -0.19 | 3/9/2026 | 3/16/2026 4:00:00 PM EST |
| 290.00 | 68.20 | 71.00 | 69.60 | 68.50 | 0.00 | 0.00% | 0.24 | 0 | 96 | 1.60 | 0.98 | 0.00 | -0.25 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 292.50 | 65.70 | 68.70 | 67.20 | 48.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.57 | 0.98 | 0.00 | -0.28 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 295.00 | 62.90 | 66.30 | 64.60 | 56.60 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.52 | 0.98 | 0.00 | -0.32 | 3/12/2026 | 3/16/2026 4:00:00 PM EST |
| 297.50 | 60.50 | 63.90 | 62.20 | 44.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.49 | 0.97 | 0.00 | -0.38 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 300.00 | 58.50 | 61.50 | 60.00 | 52.53 | +8.29 | +18.74% | 0.20 | 9 | 221 | 1.44 | 0.96 | 0.00 | -0.45 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 302.50 | 55.70 | 59.00 | 57.35 | 45.90 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.43 | 0.96 | 0.00 | -0.48 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 305.00 | 53.70 | 56.70 | 55.20 | 48.55 | 0.00 | 0.00% | 0.18 | 0 | 44 | 1.40 | 0.95 | 0.00 | -0.53 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 307.50 | 51.00 | 54.50 | 52.75 | 42.50 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.37 | 0.95 | 0.00 | -0.56 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 310.00 | 48.70 | 52.00 | 50.35 | 51.09 | 0.00 | 0.00% | 0.16 | 0 | 135 | 1.32 | 0.94 | 0.00 | -0.66 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 312.50 | 46.70 | 49.80 | 48.25 | 47.35 | 0.00 | 0.00% | 0.15 | 0 | 33 | 1.30 | 0.93 | 0.00 | -0.72 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 315.00 | 44.40 | 47.50 | 45.95 | 47.30 | 0.00 | 0.00% | 0.15 | 0 | 39 | 1.29 | 0.92 | 0.00 | -0.79 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 317.50 | 42.10 | 45.30 | 43.70 | 48.20 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.89 | 0.91 | 0.00 | -0.86 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 320.00 | 39.50 | 43.00 | 41.25 | 46.66 | 0.00 | 0.00% | 0.13 | 0 | 138 | 0.92 | 0.90 | 0.00 | -0.93 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 322.50 | 37.60 | 40.90 | 39.25 | 38.92 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.93 | 0.89 | 0.01 | -1.01 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 325.00 | 35.10 | 38.60 | 36.85 | 44.13 | 0.00 | 0.00% | 0.11 | 0 | 738 | 0.94 | 0.87 | 0.01 | -1.09 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 327.50 | 33.20 | 36.50 | 34.85 | 26.37 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.96 | 0.86 | 0.01 | -1.17 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 330.00 | 31.00 | 34.40 | 32.70 | 33.00 | -4.30 | -11.53% | 0.10 | 2 | 539 | 0.95 | 0.84 | 0.01 | -1.24 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 332.50 | 29.00 | 32.30 | 30.65 | 31.00 | -6.00 | -16.22% | 0.09 | 1 | 11 | 0.96 | 0.82 | 0.01 | -1.32 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 335.00 | 26.80 | 30.20 | 28.50 | 32.80 | 0.00 | 0.00% | 0.09 | 0 | 80 | 0.98 | 0.81 | 0.01 | -1.39 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 337.50 | 25.00 | 28.30 | 26.65 | 26.88 | 0.00 | 0.00% | 0.08 | 0 | 212 | 0.97 | 0.79 | 0.01 | -1.47 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 340.00 | 23.10 | 26.40 | 24.75 | 20.22 | -9.26 | -31.42% | 0.07 | 3 | 824 | 0.97 | 0.77 | 0.01 | -1.54 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 342.50 | 21.10 | 24.60 | 22.85 | 27.30 | 0.00 | 0.00% | 0.07 | 0 | 275 | 0.97 | 0.74 | 0.01 | -1.60 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 345.00 | 19.50 | 22.80 | 21.15 | 20.04 | -3.46 | -14.73% | 0.06 | 6 | 267 | 0.97 | 0.72 | 0.01 | -1.67 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 347.50 | 17.80 | 21.20 | 19.50 | 18.44 | -6.16 | -25.05% | 0.06 | 5 | 85 | 0.97 | 0.70 | 0.01 | -1.72 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 350.00 | 16.10 | 19.20 | 17.65 | 17.25 | -7.17 | -29.37% | 0.05 | 5 | 617 | 0.97 | 0.68 | 0.01 | -1.77 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 352.50 | 14.50 | 18.00 | 16.25 | 22.15 | 0.00 | 0.00% | 0.05 | 0 | 142 | 0.97 | 0.65 | 0.01 | -1.81 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 355.00 | 13.10 | 16.60 | 14.85 | 11.60 | -8.30 | -41.71% | 0.04 | 23 | 282 | 0.97 | 0.63 | 0.01 | -1.84 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 357.50 | 11.70 | 15.00 | 13.35 | 14.70 | -2.80 | -16.00% | 0.04 | 14 | 1,031 | 0.95 | 0.60 | 0.01 | -1.87 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 360.00 | 10.80 | 14.00 | 12.40 | 10.00 | -8.00 | -44.45% | 0.03 | 30 | 227 | 0.95 | 0.57 | 0.01 | -1.88 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 362.50 | 9.60 | 12.90 | 11.25 | 10.58 | -4.69 | -30.72% | 0.03 | 7 | 102 | 0.97 | 0.55 | 0.01 | -1.89 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 365.00 | 8.60 | 11.00 | 9.80 | 7.70 | -6.52 | -45.86% | 0.03 | 21 | 123 | 0.95 | 0.52 | 0.01 | -1.88 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 367.50 | 7.60 | 10.60 | 9.10 | 9.63 | -3.87 | -28.67% | 0.02 | 1 | 33 | 0.97 | 0.50 | 0.01 | -1.87 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 370.00 | 6.50 | 9.70 | 8.10 | 6.95 | -3.55 | -33.81% | 0.02 | 9 | 107 | 0.96 | 0.47 | 0.01 | -1.85 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 372.50 | 5.60 | 8.90 | 7.25 | 8.49 | -3.11 | -26.81% | 0.02 | 2 | 4 | 0.93 | 0.44 | 0.01 | -1.82 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 375.00 | 4.80 | 7.90 | 6.35 | 6.43 | -3.76 | -36.90% | 0.02 | 4 | 284 | 0.93 | 0.41 | 0.01 | -1.78 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 377.50 | 4.00 | 7.20 | 5.60 | 7.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.39 | 0.01 | -1.73 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 380.00 | 3.50 | 5.80 | 4.65 | 4.60 | -3.20 | -41.03% | 0.01 | 4 | 204 | 0.90 | 0.36 | 0.01 | -1.67 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 382.50 | 2.70 | 6.00 | 4.35 | 4.63 | -0.82 | -15.05% | 0.01 | 1 | 8 | 0.91 | 0.34 | 0.01 | -1.61 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 385.00 | 2.10 | 5.40 | 3.75 | 3.55 | -3.75 | -51.37% | 0.01 | 6 | 36 | 0.90 | 0.31 | 0.01 | -1.53 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 387.50 | 1.70 | 4.80 | 3.25 | 4.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.28 | 0.01 | -1.46 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 390.00 | 1.15 | 4.30 | 2.73 | 3.21 | -1.65 | -33.96% | 0.01 | 2 | 81 | 0.88 | 0.26 | 0.01 | -1.37 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 392.50 | 0.90 | 3.80 | 2.35 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.87 | 0.24 | 0.01 | -1.28 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 395.00 | 1.10 | 3.90 | 2.50 | 2.60 | -1.40 | -35.00% | 0.01 | 1 | 50 | 0.88 | 0.21 | 0.01 | -1.20 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 397.50 | 0.55 | 2.70 | 1.63 | 2.30 | % | 0.00 | 1 | 0 | 0.89 | 0.19 | 0.01 | -1.11 | 3/17/2026 | 3/16/2026 4:00:00 PM EST | |
| 400.00 | 0.75 | 2.95 | 1.85 | 1.66 | -1.54 | -48.13% | 0.00 | 595 | 1,016 | 0.87 | 0.17 | 0.01 | -1.03 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 402.50 | 0.10 | 2.50 | 1.30 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.88 | 0.15 | 0.01 | -0.93 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 405.00 | 0.05 | 2.05 | 1.05 | 0.96 | -1.39 | -59.15% | 0.00 | 46 | 416 | 0.90 | 0.13 | 0.01 | -0.85 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 407.50 | 0.00 | 1.95 | 0.98 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.12 | 0.01 | -0.75 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 410.00 | 0.10 | 1.55 | 0.83 | 1.55 | -0.30 | -16.22% | 0.00 | 3 | 107 | 0.79 | 0.10 | 0.01 | -0.67 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 412.50 | 0.00 | 1.70 | 0.85 | 1.05 | -0.65 | -38.24% | 0.00 | 1 | 1 | 0.81 | 0.09 | 0.00 | -0.61 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 415.00 | 0.00 | 1.55 | 0.78 | 0.90 | -0.20 | -18.19% | 0.00 | 2 | 235 | 0.83 | 0.08 | 0.00 | -0.55 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 417.50 | 0.00 | 2.40 | 1.20 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.07 | 0.00 | -0.53 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 1.75 | 0.88 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.86 | 0.06 | 0.00 | -0.44 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 422.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.18 | 0.06 | 0.00 | -0.43 | 3/16/2026 4:00:00 PM EST | |||
| 425.00 | 0.00 | 0.35 | 0.18 | 0.25 | -1.02 | -80.32% | 0.00 | 1 | 30 | 1.19 | 0.05 | 0.00 | -0.38 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 427.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.22 | 0.04 | 0.00 | -0.34 | 3/16/2026 4:00:00 PM EST | |||
| 430.00 | 0.00 | 2.05 | 1.03 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.18 | 0.04 | 0.00 | -0.29 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 432.50 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.25 | 0.03 | 0.00 | -0.26 | 3/16/2026 4:00:00 PM EST | |||
| 440.00 | 0.00 | 0.85 | 0.43 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.31 | 0.02 | 0.00 | -0.17 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 450.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.99 | 0.01 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.41 | 0.00 | 0.00 | -0.04 | 3/6/2026 | 3/16/2026 4:00:00 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.59 | 0.00 | 0.00 | -0.02 | 3/5/2026 | 3/16/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/16/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 500.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.03 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 3/16/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 3/16/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 3/16/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 3/16/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 3/16/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 3/16/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 3.02 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 3/16/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 3/16/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 57.50 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 3/16/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 62.50 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 331 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 3/16/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 3.78 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 3/16/2026 4:00:00 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 3/16/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 3/16/2026 4:00:00 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 3/16/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 3/16/2026 4:00:00 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 15.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 3/16/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 3/16/2026 4:00:00 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 19.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 3/16/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 10.76 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 3/16/2026 4:00:00 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 3/16/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 3/16/2026 4:00:00 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 3/16/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 3/16/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 608 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 152.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:00 PM EST |
| 157.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:00 PM EST |
| 162.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 4.49 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:00 PM EST |
| 167.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 4.34 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:00 PM EST |
| 172.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 155 | 4.19 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:00 PM EST |
| 177.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 59 | 4.05 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.33 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 178 | 2.24 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:00 PM EST |
| 192.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 310 | 2.16 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:00 PM EST |
| 197.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 508 | 2.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 202.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 207.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 790 | 1.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 212.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 217.50 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 222.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 227.50 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.83 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 232.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 235.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:00 PM EST |
| 237.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.83 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 242.50 | 0.00 | 2.00 | 1.00 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 247.50 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 252.50 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 3/16/2026 4:00:00 PM EST | |||
| 255.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/16/2026 4:00:00 PM EST |
| 257.50 | 0.00 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.85 | 0.43 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.83 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 262.50 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.77 | 0.00 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 0.45 | 0.23 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.80 | 0.00 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 267.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.03 | 3/16/2026 4:00:00 PM EST | |||
| 270.00 | 0.05 | 0.55 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.21 | 0.00 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 272.50 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.39 | 0.00 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 275.00 | 0.15 | 0.35 | 0.25 | 0.24 | -0.96 | -80.00% | 0.00 | 30 | 90 | 1.81 | 0.00 | 0.00 | -0.06 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 277.50 | 0.00 | 1.75 | 0.88 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.53 | -0.01 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.51 | +0.26 | +104.00% | 0.00 | 1 | 135 | 1.19 | -0.01 | 0.00 | -0.14 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 282.50 | 0.00 | 1.80 | 0.90 | 0.77 | -0.89 | -53.62% | 0.00 | 1 | 27 | 1.44 | -0.01 | 0.00 | -0.14 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 285.00 | 0.10 | 2.15 | 1.13 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.33 | -0.01 | 0.00 | -0.18 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 287.50 | 0.00 | 1.40 | 0.70 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.65 | -0.01 | 0.00 | -0.19 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 290.00 | 0.35 | 0.60 | 0.48 | 0.47 | -0.03 | -6.00% | 0.00 | 66 | 934 | 1.17 | -0.02 | 0.00 | -0.25 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 292.50 | 0.00 | 0.95 | 0.48 | 0.46 | -0.24 | -34.29% | 0.00 | 1 | 75 | 1.43 | -0.02 | 0.00 | -0.28 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 295.00 | 0.00 | 1.90 | 0.95 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.21 | -0.02 | 0.00 | -0.32 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 297.50 | 0.00 | 1.05 | 0.53 | 0.67 | -0.53 | -44.17% | 0.00 | 1 | 175 | 1.15 | -0.03 | 0.00 | -0.38 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 300.00 | 0.10 | 1.05 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.01 | -0.04 | 0.00 | -0.45 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 302.50 | 0.00 | 1.40 | 0.70 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.02 | -0.04 | 0.00 | -0.48 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 305.00 | 0.75 | 2.95 | 1.85 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.14 | -0.05 | 0.00 | -0.53 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 307.50 | 0.45 | 1.95 | 1.20 | 1.30 | 0.00 | 0.00% | 0.00 | 2 | 30 | 1.29 | -0.05 | 0.00 | -0.56 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 310.00 | 0.80 | 1.80 | 1.30 | 1.20 | -0.05 | -4.00% | 0.00 | 44 | 1,111 | 1.06 | -0.06 | 0.00 | -0.66 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 312.50 | 0.35 | 2.75 | 1.55 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.04 | -0.07 | 0.00 | -0.72 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 315.00 | 0.95 | 3.70 | 2.33 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.07 | -0.08 | 0.00 | -0.79 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 317.50 | 1.00 | 3.50 | 2.25 | 2.50 | +0.49 | +24.38% | 0.01 | 10 | 19 | 1.11 | -0.09 | 0.00 | -0.86 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 320.00 | 1.35 | 3.00 | 2.18 | 2.00 | -0.10 | -4.77% | 0.01 | 24 | 133 | 1.02 | -0.10 | 0.00 | -0.93 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 322.50 | 1.15 | 4.30 | 2.73 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.06 | -0.11 | 0.01 | -1.01 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 325.00 | 1.65 | 4.10 | 2.88 | 3.60 | +0.90 | +33.34% | 0.01 | 107 | 89 | 1.01 | -0.13 | 0.01 | -1.09 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 327.50 | 2.10 | 4.90 | 3.50 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.07 | -0.14 | 0.01 | -1.17 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 330.00 | 3.00 | 5.30 | 4.15 | 4.67 | +1.08 | +30.09% | 0.01 | 3 | 329 | 1.02 | -0.16 | 0.01 | -1.24 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 332.50 | 2.40 | 4.70 | 3.55 | 4.16 | -1.34 | -24.37% | 0.01 | 2,274 | 14 | 1.04 | -0.18 | 0.01 | -1.32 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 335.00 | 3.30 | 4.70 | 4.00 | 4.00 | -0.54 | -11.90% | 0.01 | 16 | 122 | 1.03 | -0.19 | 0.01 | -1.39 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 337.50 | 3.60 | 6.60 | 5.10 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 83 | 1.03 | -0.21 | 0.01 | -1.47 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 340.00 | 4.30 | 7.20 | 5.75 | 6.00 | -0.20 | -3.23% | 0.02 | 25 | 246 | 1.04 | -0.23 | 0.01 | -1.54 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 342.50 | 5.20 | 7.90 | 6.55 | 6.66 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.05 | -0.26 | 0.01 | -1.60 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 345.00 | 5.60 | 8.70 | 7.15 | 7.20 | +0.02 | +0.28% | 0.02 | 2 | 70 | 1.06 | -0.28 | 0.01 | -1.67 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 347.50 | 6.50 | 9.40 | 7.95 | 10.74 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.04 | -0.30 | 0.01 | -1.72 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 350.00 | 7.30 | 10.50 | 8.90 | 8.90 | -0.11 | -1.23% | 0.03 | 4 | 112 | 1.03 | -0.32 | 0.01 | -1.77 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 352.50 | 8.30 | 11.30 | 9.80 | 9.72 | -0.28 | -2.80% | 0.03 | 1 | 19 | 1.03 | -0.35 | 0.01 | -1.81 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 355.00 | 9.50 | 12.30 | 10.90 | 11.60 | +0.60 | +5.46% | 0.03 | 5 | 58 | 1.05 | -0.37 | 0.01 | -1.84 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 357.50 | 10.00 | 13.50 | 11.75 | 14.38 | +1.38 | +10.62% | 0.03 | 3 | 48 | 1.03 | -0.40 | 0.01 | -1.87 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 360.00 | 11.70 | 14.80 | 13.25 | 15.00 | +1.50 | +11.12% | 0.04 | 6 | 58 | 1.03 | -0.43 | 0.01 | -1.88 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 362.50 | 12.50 | 16.10 | 14.30 | 14.03 | 0.00 | 0.00% | 0.04 | 0 | 38 | 1.01 | -0.45 | 0.01 | -1.89 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 365.00 | 14.20 | 17.30 | 15.75 | 20.60 | +5.54 | +36.79% | 0.04 | 1 | 54 | 1.00 | -0.48 | 0.01 | -1.88 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 367.50 | 15.30 | 19.10 | 17.20 | 18.26 | +0.26 | +1.45% | 0.05 | 4 | 1 | 1.01 | -0.50 | 0.01 | -1.87 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 370.00 | 16.80 | 20.50 | 18.65 | 24.60 | +6.10 | +32.98% | 0.05 | 8 | 18 | 1.01 | -0.53 | 0.01 | -1.85 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 372.50 | 18.50 | 22.10 | 20.30 | 19.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.01 | -0.56 | 0.01 | -1.82 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 375.00 | 20.10 | 23.90 | 22.00 | 26.10 | +6.90 | +35.94% | 0.06 | 2 | 19 | 0.99 | -0.58 | 0.01 | -1.78 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 377.50 | 22.00 | 25.80 | 23.90 | % | 0.06 | 0 | 0 | 0.98 | -0.61 | 0.01 | -1.73 | 3/16/2026 4:00:00 PM EST | |||
| 380.00 | 23.80 | 27.20 | 25.50 | 26.30 | -20.32 | -43.59% | 0.07 | 1 | 3 | 0.98 | -0.64 | 0.01 | -1.67 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 382.50 | 25.70 | 29.10 | 27.40 | % | 0.07 | 0 | 0 | 0.99 | -0.66 | 0.01 | -1.61 | 3/16/2026 4:00:00 PM EST | |||
| 385.00 | 27.70 | 31.50 | 29.60 | 51.90 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.96 | -0.69 | 0.01 | -1.53 | 3/10/2026 | 3/16/2026 4:00:00 PM EST |
| 387.50 | 29.70 | 33.00 | 31.35 | % | 0.08 | 0 | 0 | 0.97 | -0.72 | 0.01 | -1.46 | 3/16/2026 4:00:00 PM EST | |||
| 390.00 | 31.80 | 35.50 | 33.65 | 34.80 | -21.44 | -38.13% | 0.09 | 1 | 28 | 0.97 | -0.74 | 0.01 | -1.37 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 392.50 | 34.00 | 37.30 | 35.65 | % | 0.09 | 0 | 0 | 0.96 | -0.76 | 0.01 | -1.28 | 3/16/2026 4:00:00 PM EST | |||
| 395.00 | 36.10 | 39.90 | 38.00 | 60.40 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.96 | -0.79 | 0.01 | -1.20 | 3/12/2026 | 3/16/2026 4:00:00 PM EST |
| 397.50 | 38.50 | 41.70 | 40.10 | % | 0.10 | 0 | 0 | 0.93 | -0.81 | 0.01 | -1.11 | 3/16/2026 4:00:00 PM EST | |||
| 400.00 | 40.70 | 44.40 | 42.55 | 48.70 | -15.50 | -24.15% | 0.11 | 1 | 5 | 0.92 | -0.83 | 0.01 | -1.03 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 402.50 | 43.00 | 46.20 | 44.60 | 47.30 | % | 0.11 | 1 | 0 | 0.95 | -0.85 | 0.01 | -0.93 | 3/17/2026 | 3/16/2026 4:00:00 PM EST | |
| 405.00 | 45.50 | 48.90 | 47.20 | 70.60 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.91 | -0.87 | 0.01 | -0.85 | 3/12/2026 | 3/16/2026 4:00:00 PM EST |
| 407.50 | 47.60 | 50.80 | 49.20 | % | 0.12 | 0 | 0 | 0.89 | -0.88 | 0.01 | -0.75 | 3/16/2026 4:00:00 PM EST | |||
| 410.00 | 50.00 | 53.10 | 51.55 | 55.90 | -20.50 | -26.84% | 0.13 | 1 | 3 | 1.09 | -0.90 | 0.01 | -0.67 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 412.50 | 52.50 | 55.90 | 54.20 | 57.47 | -7.23 | -11.18% | 0.13 | 1 | 3 | 1.11 | -0.91 | 0.00 | -0.61 | 3/17/2026 | 3/16/2026 4:00:00 PM EST |
| 415.00 | 55.00 | 57.90 | 56.45 | 80.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.12 | -0.92 | 0.00 | -0.55 | 3/4/2026 | 3/16/2026 4:00:00 PM EST |
| 417.50 | 57.30 | 60.30 | 58.80 | 83.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.13 | -0.93 | 0.00 | -0.53 | 3/12/2026 | 3/16/2026 4:00:00 PM EST |
| 420.00 | 59.70 | 62.70 | 61.20 | 82.10 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.15 | -0.94 | 0.00 | -0.44 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 422.50 | 62.20 | 65.60 | 63.90 | 60.90 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.17 | -0.94 | 0.00 | -0.43 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 425.00 | 64.50 | 67.60 | 66.05 | 76.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.19 | -0.95 | 0.00 | -0.38 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 427.50 | 67.00 | 70.50 | 68.75 | 89.10 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.20 | -0.96 | 0.00 | -0.34 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 430.00 | 69.50 | 72.50 | 71.00 | 80.40 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.22 | -0.96 | 0.00 | -0.29 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 432.50 | 72.00 | 75.40 | 73.70 | % | 0.17 | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.26 | 3/16/2026 4:00:00 PM EST | |||
| 440.00 | 79.50 | 82.90 | 81.20 | 101.60 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.31 | -0.98 | 0.00 | -0.17 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 450.00 | 89.50 | 92.80 | 91.15 | 111.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.08 | 3/12/2026 | 3/16/2026 4:00:00 PM EST |
| 460.00 | 99.50 | 102.90 | 101.20 | 123.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.04 | 3/12/2026 | 3/16/2026 4:00:00 PM EST |
| 470.00 | 109.50 | 112.40 | 110.95 | 120.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 480.00 | 119.50 | 122.90 | 121.20 | 130.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 490.00 | 129.50 | 132.80 | 131.15 | 122.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 500.00 | 139.50 | 143.20 | 141.35 | 161.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 510.00 | 149.50 | 153.20 | 151.35 | 205.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:00 PM EST |