Options Chain for CIENA CORP COM NEW (CIEN) - $316.00 as of 9/4/2026 7:27:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 95.00 | 105.00 | 100.00 | % | 0.45 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 230.00 | 83.50 | 93.50 | 88.50 | % | 0.38 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 240.00 | 73.50 | 83.50 | 78.50 | 136.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:09 PM EST |
| 250.00 | 63.40 | 73.40 | 68.40 | % | 0.27 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 260.00 | 54.50 | 63.50 | 59.00 | % | 0.23 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 265.00 | 48.80 | 58.80 | 53.80 | % | 0.20 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 270.00 | 44.40 | 54.20 | 49.30 | % | 0.18 | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.11 | 9/4/2026 4:00:09 PM EST | |||
| 275.00 | 40.00 | 48.80 | 44.40 | % | 0.16 | 0 | 0 | 1.04 | 0.94 | 0.00 | -0.19 | 9/4/2026 4:00:09 PM EST | |||
| 280.00 | 35.00 | 45.00 | 40.00 | % | 0.14 | 0 | 0 | 1.08 | 0.91 | 0.01 | -0.29 | 9/4/2026 4:00:09 PM EST | |||
| 282.50 | 32.30 | 42.30 | 37.30 | % | 0.13 | 0 | 0 | 1.01 | 0.90 | 0.01 | -0.31 | 9/4/2026 4:00:09 PM EST | |||
| 285.00 | 31.00 | 40.00 | 35.50 | 34.39 | % | 0.12 | 2 | 0 | 0.99 | 0.87 | 0.01 | -0.38 | 9/4/2026 | 9/4/2026 4:00:09 PM EST | |
| 287.50 | 27.20 | 37.20 | 32.20 | % | 0.11 | 0 | 0 | 0.91 | 0.86 | 0.01 | -0.42 | 9/4/2026 4:00:09 PM EST | |||
| 290.00 | 26.40 | 35.30 | 30.85 | 31.25 | +2.23 | +7.69% | 0.11 | 15 | 14 | 0.92 | 0.84 | 0.01 | -0.46 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 292.50 | 22.50 | 32.50 | 27.50 | % | 0.09 | 0 | 0 | 0.85 | 0.82 | 0.01 | -0.49 | 9/4/2026 4:00:09 PM EST | |||
| 295.00 | 21.40 | 30.20 | 25.80 | % | 0.09 | 0 | 0 | 0.82 | 0.80 | 0.01 | -0.53 | 9/4/2026 4:00:09 PM EST | |||
| 297.50 | 20.40 | 30.10 | 25.25 | % | 0.08 | 0 | 0 | 0.94 | 0.78 | 0.01 | -0.54 | 9/4/2026 4:00:09 PM EST | |||
| 300.00 | 18.80 | 27.70 | 23.25 | 22.00 | +3.00 | +15.79% | 0.08 | 8 | 5 | 0.90 | 0.75 | 0.01 | -0.60 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 302.50 | 16.30 | 26.20 | 21.25 | % | 0.07 | 0 | 0 | 0.91 | 0.73 | 0.01 | -0.60 | 9/4/2026 4:00:09 PM EST | |||
| 305.00 | 15.30 | 24.40 | 19.85 | 92.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.90 | 0.71 | 0.01 | -0.62 | 8/11/2026 | 9/4/2026 4:00:09 PM EST |
| 307.50 | 13.60 | 22.70 | 18.15 | 17.64 | +2.14 | +13.81% | 0.06 | 2 | 2 | 0.89 | 0.68 | 0.01 | -0.65 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 310.00 | 14.00 | 19.20 | 16.60 | 14.00 | +1.60 | +12.91% | 0.05 | 10 | 35 | 0.64 | 0.65 | 0.01 | -0.68 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 312.50 | 12.20 | 17.50 | 14.85 | 14.00 | +2.00 | +16.67% | 0.05 | 13 | 8 | 0.63 | 0.61 | 0.01 | -0.69 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 315.00 | 12.00 | 14.40 | 13.20 | 13.00 | +2.25 | +20.93% | 0.04 | 46 | 70 | 0.62 | 0.58 | 0.01 | -0.70 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 317.50 | 11.30 | 12.80 | 12.05 | 10.50 | -1.00 | -8.70% | 0.04 | 65 | 62 | 0.63 | 0.55 | 0.01 | -0.70 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 320.00 | 9.50 | 11.50 | 10.50 | 10.80 | +0.90 | +9.10% | 0.03 | 55 | 88 | 0.61 | 0.51 | 0.01 | -0.70 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 322.50 | 7.80 | 11.10 | 9.45 | 9.33 | +0.53 | +6.03% | 0.03 | 52 | 28 | 0.62 | 0.47 | 0.01 | -0.68 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 325.00 | 7.10 | 8.90 | 8.00 | 7.90 | +0.40 | +5.34% | 0.02 | 127 | 16 | 0.60 | 0.43 | 0.02 | -0.66 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 327.50 | 6.10 | 14.00 | 10.05 | 7.00 | -0.92 | -11.62% | 0.03 | 7 | 5 | 0.77 | 0.39 | 0.02 | -0.65 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 330.00 | 5.50 | 7.10 | 6.30 | 6.10 | 0.00 | 0.00% | 0.02 | 75 | 688 | 0.60 | 0.35 | 0.02 | -0.61 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 332.50 | 1.25 | 11.20 | 6.23 | 5.30 | +0.12 | +2.32% | 0.02 | 10 | 13 | 0.63 | 0.31 | 0.01 | -0.58 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 335.00 | 4.00 | 6.80 | 5.40 | 4.60 | +0.30 | +6.98% | 0.02 | 36 | 9 | 0.64 | 0.28 | 0.01 | -0.54 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 337.50 | 0.40 | 10.30 | 5.35 | 4.90 | +1.00 | +25.65% | 0.02 | 1 | 59 | 0.63 | 0.24 | 0.01 | -0.50 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 340.00 | 3.00 | 5.10 | 4.05 | 3.41 | -0.04 | -1.16% | 0.01 | 594 | 25 | 0.63 | 0.21 | 0.01 | -0.45 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 342.50 | 0.50 | 9.90 | 5.20 | 2.70 | -0.80 | -22.86% | 0.02 | 12 | 3 | 0.54 | 0.17 | 0.01 | -0.38 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 345.00 | 2.30 | 3.90 | 3.10 | 3.10 | +0.28 | +9.93% | 0.01 | 429 | 162 | 0.64 | 0.14 | 0.01 | -0.35 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 347.50 | 0.20 | 7.40 | 3.80 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.49 | 0.11 | 0.01 | -0.27 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 350.00 | 1.55 | 2.35 | 1.95 | 1.90 | -0.10 | -5.00% | 0.01 | 105 | 238 | 0.60 | 0.09 | 0.01 | -0.25 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 352.50 | 0.95 | 2.35 | 1.65 | 1.65 | -0.16 | -8.84% | 0.00 | 8 | 11 | 0.60 | 0.07 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 355.00 | 0.95 | 1.80 | 1.38 | 1.25 | -1.54 | -55.20% | 0.00 | 9 | 34 | 0.60 | 0.06 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 357.50 | 0.00 | 10.00 | 5.00 | 1.12 | -0.93 | -45.37% | 0.01 | 2 | 2 | 1.30 | 0.06 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 360.00 | 0.60 | 1.50 | 1.05 | 1.00 | -0.39 | -28.06% | 0.00 | 40 | 103 | 0.61 | 0.03 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 362.50 | 0.00 | 10.00 | 5.00 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | 0.03 | 0.00 | -0.11 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 365.00 | 0.00 | 10.00 | 5.00 | 1.10 | +0.06 | +5.77% | 0.01 | 4 | 15 | 1.41 | 0.03 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 367.50 | 0.00 | 10.00 | 5.00 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.45 | 0.03 | 0.00 | -0.12 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 370.00 | 0.00 | 3.60 | 1.80 | 0.99 | +0.26 | +35.62% | 0.00 | 1 | 36 | 0.67 | 0.01 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 372.50 | 0.00 | 10.00 | 5.00 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.52 | 0.01 | 0.00 | -0.05 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 375.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.65 | 0.01 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 377.50 | 0.00 | 3.70 | 1.85 | 13.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.01 | 0.00 | -0.03 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 380.00 | 0.05 | 1.00 | 0.53 | 0.15 | -0.10 | -40.00% | 0.00 | 28 | 68 | 0.60 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 382.50 | 0.00 | 10.00 | 5.00 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 385.00 | 0.00 | 0.85 | 0.43 | 0.05 | -0.50 | -90.91% | 0.00 | 1 | 16 | 0.82 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 387.50 | 0.00 | 10.00 | 5.00 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.72 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 390.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.04 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 392.50 | 0.00 | 5.50 | 2.75 | 27.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 9/4/2026 4:00:09 PM EST |
| 395.00 | 0.00 | 10.00 | 5.00 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.81 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 397.50 | 0.00 | 10.00 | 5.00 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.84 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 400.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.15 | -75.00% | 0.00 | 4 | 77 | 0.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 402.50 | 0.00 | 10.00 | 5.00 | 32.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:09 PM EST |
| 405.00 | 0.00 | 7.00 | 3.50 | 6.42 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.93 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 407.50 | 0.00 | 10.00 | 5.00 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:09 PM EST |
| 410.00 | 0.00 | 0.15 | 0.08 | 1.07 | +0.99 | +1,237.50% | 0.00 | 12 | 23 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 412.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 415.00 | 0.00 | 6.00 | 3.00 | 8.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.72 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:09 PM EST |
| 417.50 | 0.00 | 0.30 | 0.15 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 420.00 | 0.00 | 2.90 | 1.45 | 1.02 | +0.91 | +827.28% | 0.00 | 2 | 18 | 0.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 422.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 425.00 | 0.00 | 10.00 | 5.00 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.15 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:09 PM EST |
| 427.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 430.00 | 0.00 | 4.50 | 2.25 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 13 | 1.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 432.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 435.00 | 0.00 | 5.50 | 2.75 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 437.50 | 0.00 | 10.00 | 5.00 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.28 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:09 PM EST |
| 440.00 | 0.00 | 0.40 | 0.20 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.11 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 442.50 | 0.00 | 6.00 | 3.00 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 445.00 | 0.00 | 10.00 | 5.00 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.36 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 447.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 450.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 86 | 1.95 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 452.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 455.00 | 0.00 | 10.00 | 5.00 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.45 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 457.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 460.00 | 0.00 | 10.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.50 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 462.50 | 0.00 | 10.00 | 5.00 | 7.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:09 PM EST |
| 465.00 | 0.00 | 10.00 | 5.00 | 4.26 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.37 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:09 PM EST |
| 467.50 | 0.00 | 10.00 | 5.00 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:09 PM EST |
| 470.00 | 0.00 | 1.45 | 0.73 | 0.09 | -2.88 | -96.97% | 0.00 | 2 | 34 | 1.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 472.50 | 0.00 | 10.00 | 5.00 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:09 PM EST |
| 475.00 | 0.00 | 10.00 | 5.00 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.63 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:09 PM EST |
| 477.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 480.00 | 0.00 | 10.00 | 5.00 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.68 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 482.50 | 0.00 | 10.00 | 5.00 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.70 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 485.00 | 0.00 | 10.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.72 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 487.50 | 0.00 | 10.00 | 5.00 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.74 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 490.00 | 0.00 | 10.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.76 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 492.50 | 0.00 | 10.00 | 5.00 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.78 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:09 PM EST |
| 495.00 | 0.00 | 10.00 | 5.00 | 5.88 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.80 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:09 PM EST |
| 497.50 | 0.00 | 10.00 | 5.00 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.82 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:09 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 32 | 127 | 1.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 502.50 | 0.00 | 10.00 | 5.00 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.86 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 505.00 | 0.00 | 10.00 | 5.00 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:09 PM EST |
| 507.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 510.00 | 0.00 | 10.00 | 5.00 | 3.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:09 PM EST |
| 512.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 515.00 | 0.00 | 10.00 | 5.00 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.96 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:09 PM EST |
| 517.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 520.00 | 0.00 | 10.00 | 5.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:09 PM EST |
| 522.50 | 0.00 | 10.00 | 5.00 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:09 PM EST |
| 525.00 | 0.00 | 10.00 | 5.00 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:09 PM EST |
| 527.50 | 0.00 | 10.00 | 5.00 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 65 | 3.05 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 530.00 | 0.00 | 10.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.67 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 532.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 535.00 | 0.00 | 10.00 | 5.00 | 15.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 4:00:09 PM EST |
| 537.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 540.00 | 0.00 | 10.00 | 5.00 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.15 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 545.00 | 0.00 | 10.00 | 5.00 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.18 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:09 PM EST |
| 550.00 | 0.00 | 2.65 | 1.33 | 0.05 | -0.95 | -95.00% | 0.00 | 2 | 28 | 1.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 560.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 570.00 | 0.00 | 10.00 | 5.00 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.35 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:09 PM EST |
| 580.00 | 0.00 | 10.00 | 5.00 | 0.05 | -0.85 | -94.45% | 0.01 | 1 | 8 | 3.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 590.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 600.00 | 0.00 | 10.00 | 5.00 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.55 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:09 PM EST |
| 610.00 | 0.00 | 10.00 | 5.00 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.61 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:09 PM EST |
| 620.00 | 0.00 | 10.00 | 5.00 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.67 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:09 PM EST |
| 630.00 | 0.00 | 10.00 | 5.00 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.73 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:09 PM EST |
| 640.00 | 0.00 | 10.00 | 5.00 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 209 | 3.78 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:09 PM EST |
| 650.00 | 0.00 | 10.00 | 5.00 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:09 PM EST |
| 660.00 | 0.00 | 10.00 | 5.00 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.89 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.05 | -50.00% | 0.00 | 14 | 67 | 0.98 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 260.00 | 0.00 | 1.10 | 0.55 | 0.06 | -0.24 | -80.00% | 0.00 | 14 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 265.00 | 0.00 | 9.10 | 4.55 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.78 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 270.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.25 | -55.56% | 0.00 | 1 | 70 | 0.70 | -0.03 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 275.00 | 0.00 | 0.50 | 0.25 | 0.28 | -0.37 | -56.93% | 0.00 | 22 | 148 | 0.65 | -0.06 | 0.00 | -0.19 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 280.00 | 0.05 | 0.85 | 0.45 | 0.46 | -0.56 | -54.91% | 0.00 | 77 | 101 | 0.49 | -0.09 | 0.01 | -0.29 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 282.50 | 0.00 | 1.10 | 0.55 | 0.65 | -0.65 | -50.00% | 0.00 | 17 | 22 | 0.66 | -0.10 | 0.01 | -0.31 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 285.00 | 0.60 | 0.90 | 0.75 | 0.76 | -0.76 | -50.00% | 0.00 | 48 | 265 | 0.55 | -0.13 | 0.01 | -0.38 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 287.50 | 0.55 | 1.15 | 0.85 | 1.10 | -0.97 | -46.86% | 0.00 | 9 | 24 | 0.55 | -0.14 | 0.01 | -0.42 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 290.00 | 1.00 | 1.55 | 1.28 | 1.00 | -1.50 | -60.00% | 0.00 | 49 | 690 | 0.56 | -0.16 | 0.01 | -0.46 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 292.50 | 1.10 | 2.20 | 1.65 | 1.55 | -1.45 | -48.34% | 0.01 | 32 | 18 | 0.56 | -0.18 | 0.01 | -0.49 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 295.00 | 1.50 | 2.45 | 1.98 | 1.90 | -1.85 | -49.34% | 0.01 | 248 | 52 | 0.56 | -0.20 | 0.01 | -0.53 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 297.50 | 1.50 | 7.10 | 4.30 | 2.36 | -1.84 | -43.81% | 0.01 | 4 | 55 | 0.70 | -0.22 | 0.01 | -0.54 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 300.00 | 2.35 | 3.50 | 2.93 | 2.80 | -2.20 | -44.00% | 0.01 | 205 | 178 | 0.56 | -0.25 | 0.01 | -0.60 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 302.50 | 1.85 | 11.80 | 6.83 | 3.30 | -2.75 | -45.46% | 0.02 | 43 | 7 | 0.77 | -0.27 | 0.01 | -0.60 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 305.00 | 3.10 | 9.90 | 6.50 | 4.10 | -2.26 | -35.54% | 0.02 | 144 | 46 | 0.71 | -0.29 | 0.01 | -0.62 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 307.50 | 2.45 | 12.40 | 7.43 | 4.49 | -2.91 | -39.33% | 0.02 | 4 | 11 | 0.70 | -0.32 | 0.01 | -0.65 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 310.00 | 5.00 | 5.80 | 5.40 | 5.88 | -3.37 | -36.44% | 0.02 | 121 | 52 | 0.53 | -0.35 | 0.01 | -0.68 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 312.50 | 3.00 | 12.70 | 7.85 | 7.87 | -1.73 | -18.03% | 0.03 | 35 | 30 | 0.61 | -0.39 | 0.01 | -0.69 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 315.00 | 6.30 | 9.40 | 7.85 | 7.20 | -3.34 | -31.69% | 0.02 | 122 | 50 | 0.53 | -0.42 | 0.01 | -0.70 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 317.50 | 7.30 | 17.10 | 12.20 | 8.78 | -3.27 | -27.14% | 0.04 | 66 | 4 | 0.74 | -0.45 | 0.01 | -0.70 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 320.00 | 8.60 | 18.50 | 13.55 | 11.90 | -3.10 | -20.67% | 0.04 | 112 | 45 | 0.74 | -0.49 | 0.01 | -0.70 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 322.50 | 7.30 | 16.60 | 11.95 | 12.10 | -2.50 | -17.13% | 0.04 | 12 | 9 | 0.57 | -0.53 | 0.01 | -0.68 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 325.00 | 10.50 | 17.00 | 13.75 | 12.20 | -4.71 | -27.86% | 0.04 | 63 | 42 | 0.59 | -0.57 | 0.02 | -0.66 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 327.50 | 9.20 | 17.40 | 13.30 | 14.85 | +9.55 | +180.19% | 0.04 | 1 | 12 | 0.47 | -0.61 | 0.02 | -0.65 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 330.00 | 12.80 | 20.10 | 16.45 | 16.33 | -4.42 | -21.31% | 0.05 | 8 | 106 | 0.56 | -0.65 | 0.02 | -0.61 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 332.50 | 11.30 | 21.30 | 16.30 | 17.95 | -4.20 | -18.97% | 0.05 | 2 | 8 | 0.79 | -0.69 | 0.01 | -0.58 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 335.00 | 17.60 | 24.30 | 20.95 | 20.87 | -4.35 | -17.25% | 0.06 | 6 | 22 | 0.61 | -0.72 | 0.01 | -0.54 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 337.50 | 18.10 | 26.60 | 22.35 | 22.70 | +6.20 | +37.58% | 0.07 | 1 | 6 | 0.55 | -0.76 | 0.01 | -0.50 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 340.00 | 20.70 | 27.20 | 23.95 | 25.45 | +0.93 | +3.80% | 0.07 | 7 | 69 | 0.53 | -0.79 | 0.01 | -0.45 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 342.50 | 21.40 | 30.50 | 25.95 | 26.70 | % | 0.08 | 1 | 0 | 0.93 | -0.83 | 0.01 | -0.38 | 9/4/2026 | 9/4/2026 4:00:09 PM EST | |
| 345.00 | 24.40 | 32.60 | 28.50 | 27.31 | -1.71 | -5.90% | 0.08 | 1 | 35 | 0.95 | -0.86 | 0.01 | -0.35 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 347.50 | 26.20 | 35.60 | 30.90 | 29.30 | % | 0.09 | 4 | 0 | 0.97 | -0.89 | 0.01 | -0.27 | 9/4/2026 | 9/4/2026 4:00:09 PM EST | |
| 350.00 | 29.40 | 36.20 | 32.80 | 34.00 | -2.92 | -7.91% | 0.09 | 5 | 128 | 0.94 | -0.91 | 0.01 | -0.25 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 352.50 | 29.70 | 37.70 | 33.70 | 38.52 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.90 | -0.93 | 0.01 | -0.21 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 355.00 | 33.60 | 40.60 | 37.10 | 40.82 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.97 | -0.94 | 0.01 | -0.17 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 357.50 | 34.40 | 42.30 | 38.35 | 36.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.97 | -0.94 | 0.01 | -0.18 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 360.00 | 38.10 | 45.50 | 41.80 | 41.50 | -2.50 | -5.69% | 0.12 | 1 | 192 | 1.03 | -0.97 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 362.50 | 38.30 | 47.10 | 42.70 | 30.00 | 0.00 | 0.00% | 0.12 | 0 | 71 | 1.00 | -0.97 | 0.00 | -0.11 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 365.00 | 42.20 | 49.80 | 46.00 | 50.87 | 0.00 | 0.00% | 0.13 | 0 | 181 | 1.05 | -0.97 | 0.00 | -0.11 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 367.50 | 43.50 | 52.20 | 47.85 | 15.85 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.07 | -0.97 | 0.00 | -0.12 | 8/27/2026 | 9/4/2026 4:00:09 PM EST |
| 370.00 | 46.90 | 54.20 | 50.55 | 55.65 | 0.00 | 0.00% | 0.14 | 0 | 364 | 1.06 | -0.99 | 0.00 | -0.05 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 372.50 | 47.90 | 55.90 | 51.90 | 35.10 | 0.00 | 0.00% | 0.14 | 0 | 64 | 1.09 | -0.99 | 0.00 | -0.05 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 375.00 | 50.50 | 59.20 | 54.85 | 54.80 | 0.00 | 0.00% | 0.15 | 0 | 66 | 1.12 | -0.99 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 377.50 | 54.30 | 61.50 | 57.90 | 38.81 | 0.00 | 0.00% | 0.15 | 0 | 224 | 1.13 | -0.99 | 0.00 | -0.03 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 380.00 | 56.70 | 64.70 | 60.70 | 54.15 | -7.77 | -12.55% | 0.16 | 1 | 351 | 1.23 | -1.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 382.50 | 57.90 | 66.90 | 62.40 | 29.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.21 | -1.00 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 4:00:09 PM EST |
| 385.00 | 60.40 | 69.20 | 64.80 | 70.23 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.24 | -1.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 387.50 | 64.90 | 72.00 | 68.45 | 67.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 390.00 | 65.40 | 74.40 | 69.90 | 70.48 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.30 | -1.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 392.50 | 67.50 | 76.20 | 71.85 | 49.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.25 | -1.00 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 395.00 | 70.40 | 79.00 | 74.70 | 68.65 | +18.50 | +36.89% | 0.19 | 1 | 1 | 1.33 | -1.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 397.50 | 72.40 | 80.70 | 76.55 | 53.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 400.00 | 74.70 | 83.50 | 79.10 | 84.69 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 402.50 | 77.60 | 87.50 | 82.55 | 58.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 405.00 | 80.20 | 90.10 | 85.15 | 57.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 407.50 | 82.90 | 92.80 | 87.85 | 62.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 410.00 | 84.90 | 93.40 | 89.15 | 94.53 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 412.50 | 87.90 | 96.70 | 92.30 | 66.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 415.00 | 90.10 | 98.70 | 94.40 | 68.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 417.50 | 94.00 | 101.70 | 97.85 | 70.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 420.00 | 95.20 | 103.70 | 99.45 | 71.32 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 422.50 | 97.90 | 106.70 | 102.30 | 106.40 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.63 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 425.00 | 100.70 | 112.10 | 106.40 | 67.58 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:09 PM EST |
| 427.50 | 102.90 | 113.00 | 107.95 | % | 0.25 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 430.00 | 105.40 | 115.50 | 110.45 | 82.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 432.50 | 107.90 | 117.90 | 112.90 | 116.64 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 435.00 | 110.40 | 120.40 | 115.40 | 113.32 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 437.50 | 112.90 | 122.90 | 117.90 | 117.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 440.00 | 115.40 | 125.40 | 120.40 | 80.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:09 PM EST |
| 442.50 | 117.90 | 129.60 | 123.75 | % | 0.28 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 445.00 | 120.40 | 132.10 | 126.25 | 66.72 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:09 PM EST |
| 447.50 | 122.90 | 134.60 | 128.75 | % | 0.29 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 450.00 | 125.40 | 137.10 | 131.25 | 76.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:09 PM EST |
| 452.50 | 127.90 | 137.90 | 132.90 | % | 0.29 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 455.00 | 130.40 | 140.40 | 135.40 | 85.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:09 PM EST |
| 457.50 | 132.10 | 142.90 | 137.50 | % | 0.30 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 460.00 | 135.40 | 147.10 | 141.25 | 85.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:09 PM EST |
| 462.50 | 137.90 | 147.90 | 142.90 | % | 0.31 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 465.00 | 140.40 | 150.40 | 145.40 | 84.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:09 PM EST |
| 467.50 | 142.90 | 152.90 | 147.90 | % | 0.32 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 470.00 | 144.30 | 155.40 | 149.85 | 93.41 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:09 PM EST |
| 472.50 | 147.90 | 159.60 | 153.75 | % | 0.33 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 475.00 | 150.40 | 162.10 | 156.25 | 83.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:09 PM EST |
| 477.50 | 152.90 | 162.90 | 157.90 | % | 0.33 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 480.00 | 155.40 | 165.40 | 160.40 | 117.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:09 PM EST |
| 482.50 | 157.90 | 167.90 | 162.90 | % | 0.34 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 485.00 | 160.60 | 170.40 | 165.50 | % | 0.34 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 487.50 | 162.90 | 174.60 | 168.75 | % | 0.35 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 490.00 | 165.40 | 175.40 | 170.40 | 118.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:09 PM EST |
| 492.50 | 167.90 | 177.90 | 172.90 | % | 0.35 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 495.00 | 170.40 | 180.40 | 175.40 | % | 0.35 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 497.50 | 172.90 | 182.90 | 177.90 | % | 0.36 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 500.00 | 175.40 | 185.40 | 180.40 | 184.51 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 502.50 | 177.90 | 187.90 | 182.90 | 187.04 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 505.00 | 180.40 | 190.40 | 185.40 | 189.26 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 507.50 | 182.90 | 194.60 | 188.75 | 191.79 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 510.00 | 185.40 | 197.10 | 191.25 | % | 0.38 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 512.50 | 187.90 | 197.90 | 192.90 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 515.00 | 190.40 | 202.10 | 196.25 | 198.81 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 517.50 | 192.80 | 203.30 | 198.05 | 201.34 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 520.00 | 195.20 | 205.40 | 200.30 | % | 0.39 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 522.50 | 197.90 | 209.60 | 203.75 | % | 0.39 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 525.00 | 200.40 | 210.40 | 205.40 | 88.44 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:09 PM EST |
| 527.50 | 202.90 | 214.60 | 208.75 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 530.00 | 205.40 | 217.10 | 211.25 | 214.99 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 532.50 | 207.90 | 219.60 | 213.75 | 217.52 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 535.00 | 210.40 | 222.10 | 216.25 | % | 0.40 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 537.50 | 212.90 | 224.60 | 218.75 | % | 0.41 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 540.00 | 215.40 | 227.10 | 221.25 | 141.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 4:00:09 PM EST |
| 545.00 | 220.40 | 230.40 | 225.40 | % | 0.41 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 550.00 | 222.80 | 237.10 | 229.95 | 131.87 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 4:00:09 PM EST |
| 560.00 | 233.80 | 247.10 | 240.45 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 570.00 | 245.40 | 257.10 | 251.25 | 173.91 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:09 PM EST |
| 580.00 | 252.10 | 267.10 | 259.60 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 590.00 | 265.40 | 277.10 | 271.25 | % | 0.46 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 600.00 | 275.40 | 287.10 | 281.25 | % | 0.47 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 610.00 | 285.40 | 297.10 | 291.25 | % | 0.48 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 620.00 | 295.40 | 307.10 | 301.25 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 630.00 | 305.40 | 315.40 | 310.40 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 640.00 | 315.40 | 327.10 | 321.25 | % | 0.50 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 650.00 | 325.40 | 335.40 | 330.40 | % | 0.51 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 660.00 | 335.40 | 347.10 | 341.25 | % | 0.52 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST |