Options Chain for CIENA CORP COM NEW (CIEN) - $321.40 as of 9/8/2026 8:57:07 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 95.60 | 105.30 | 100.45 | % | 0.46 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 230.00 | 85.50 | 95.20 | 90.35 | % | 0.39 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 9/4/2026 4:00:09 PM EST | |||
| 240.00 | 75.70 | 85.40 | 80.55 | 138.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.00 | 0.98 | 0.00 | -0.04 | 8/24/2026 | 9/4/2026 4:00:09 PM EST |
| 250.00 | 66.70 | 75.70 | 71.20 | % | 0.28 | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.08 | 9/4/2026 4:00:09 PM EST | |||
| 260.00 | 57.30 | 66.40 | 61.85 | 119.85 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.87 | 0.93 | 0.00 | -0.13 | 8/24/2026 | 9/4/2026 4:00:09 PM EST |
| 265.00 | 52.40 | 61.70 | 57.05 | 111.61 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.83 | 0.91 | 0.00 | -0.16 | 8/31/2026 | 9/4/2026 4:00:09 PM EST |
| 270.00 | 48.00 | 57.10 | 52.55 | 50.18 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.80 | 0.89 | 0.00 | -0.19 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 275.00 | 43.00 | 52.80 | 47.90 | % | 0.17 | 0 | 0 | 0.77 | 0.87 | 0.00 | -0.23 | 9/4/2026 4:00:09 PM EST | |||
| 280.00 | 41.00 | 49.20 | 45.10 | 41.80 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.79 | 0.84 | 0.01 | -0.26 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 285.00 | 36.50 | 46.10 | 41.30 | % | 0.14 | 0 | 0 | 0.82 | 0.81 | 0.01 | -0.29 | 9/4/2026 4:00:09 PM EST | |||
| 290.00 | 33.10 | 42.20 | 37.65 | 69.72 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.62 | 0.77 | 0.01 | -0.32 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 295.00 | 29.40 | 39.20 | 34.30 | 30.51 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.63 | 0.74 | 0.01 | -0.35 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 300.00 | 25.50 | 33.10 | 29.30 | 32.70 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.57 | 0.70 | 0.01 | -0.38 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 305.00 | 22.90 | 31.80 | 27.35 | % | 0.09 | 0 | 0 | 0.62 | 0.66 | 0.01 | -0.40 | 9/4/2026 4:00:09 PM EST | |||
| 310.00 | 22.80 | 26.00 | 24.40 | 21.80 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.62 | 0.62 | 0.01 | -0.41 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 315.00 | 16.90 | 26.70 | 21.80 | 23.60 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.62 | 0.58 | 0.01 | -0.42 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 320.00 | 15.40 | 20.70 | 18.05 | 17.63 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.58 | 0.53 | 0.01 | -0.43 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 325.00 | 15.20 | 18.70 | 16.95 | 15.55 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.62 | 0.49 | 0.01 | -0.43 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 330.00 | 13.20 | 16.40 | 14.80 | 13.05 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.62 | 0.44 | 0.01 | -0.42 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 335.00 | 11.40 | 14.20 | 12.80 | 11.35 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.61 | 0.40 | 0.01 | -0.41 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 340.00 | 8.00 | 16.10 | 12.05 | 11.60 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.64 | 0.36 | 0.01 | -0.40 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 345.00 | 8.30 | 14.90 | 11.60 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.68 | 0.32 | 0.01 | -0.38 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 350.00 | 4.80 | 12.00 | 8.40 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.61 | 0.28 | 0.01 | -0.36 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 355.00 | 6.10 | 12.40 | 9.25 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.69 | 0.25 | 0.01 | -0.34 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 360.00 | 5.20 | 9.00 | 7.10 | 5.98 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.65 | 0.22 | 0.01 | -0.31 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 365.00 | 0.40 | 10.40 | 5.40 | 6.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.19 | 0.01 | -0.30 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 370.00 | 3.50 | 10.50 | 7.00 | 5.36 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.61 | 0.17 | 0.01 | -0.27 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 375.00 | 1.70 | 6.60 | 4.15 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | 0.15 | 0.01 | -0.25 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 380.00 | 2.35 | 8.00 | 5.18 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.71 | 0.13 | 0.00 | -0.23 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 385.00 | 0.10 | 10.10 | 5.10 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.65 | 0.11 | 0.00 | -0.21 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 390.00 | 0.20 | 8.00 | 4.10 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.66 | 0.10 | 0.00 | -0.20 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 395.00 | 0.05 | 4.70 | 2.38 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.57 | 0.09 | 0.00 | -0.20 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 400.00 | 0.95 | 4.00 | 2.48 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.67 | 0.07 | 0.00 | -0.16 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 405.00 | 0.00 | 10.00 | 5.00 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.10 | 0.05 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 410.00 | 1.30 | 2.75 | 2.03 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.70 | 0.05 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 415.00 | 0.00 | 4.40 | 2.20 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.89 | 0.04 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 420.00 | 0.80 | 6.00 | 3.40 | 2.79 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.84 | 0.04 | 0.00 | -0.09 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 425.00 | 0.00 | 8.00 | 4.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.14 | 0.02 | 0.00 | -0.06 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 430.00 | 0.00 | 10.00 | 5.00 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.26 | 0.02 | 0.00 | -0.05 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 435.00 | 0.00 | 10.00 | 5.00 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.29 | 0.02 | 0.00 | -0.05 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 440.00 | 0.00 | 10.00 | 5.00 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.32 | 0.01 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 445.00 | 0.00 | 8.00 | 4.00 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.25 | 0.01 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 450.00 | 0.00 | 3.00 | 1.50 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.98 | 0.01 | 0.00 | -0.03 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 455.00 | 0.00 | 3.70 | 1.85 | 7.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.05 | 0.01 | 0.00 | -0.03 | 9/1/2026 | 9/4/2026 4:00:09 PM EST |
| 460.00 | 0.00 | 8.00 | 4.00 | 6.42 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.33 | 0.01 | 0.00 | -0.02 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 465.00 | 0.00 | 3.00 | 1.50 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 470.00 | 0.00 | 3.00 | 1.50 | 3.76 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.07 | 0.01 | 0.00 | -0.02 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 475.00 | 0.00 | 10.00 | 5.00 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.51 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 480.00 | 0.00 | 8.20 | 4.10 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.44 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 485.00 | 0.00 | 3.20 | 1.60 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.14 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 9/4/2026 4:00:09 PM EST |
| 490.00 | 0.00 | 10.00 | 5.00 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.58 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 495.00 | 0.00 | 3.00 | 1.50 | 11.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 9/4/2026 4:00:09 PM EST |
| 500.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 505.00 | 0.00 | 10.00 | 5.00 | 10.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:09 PM EST |
| 510.00 | 0.00 | 1.50 | 0.75 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 515.00 | 0.00 | 3.10 | 1.55 | 2.59 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:09 PM EST |
| 520.00 | 0.00 | 3.00 | 1.50 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:09 PM EST |
| 525.00 | 0.00 | 10.00 | 5.00 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.74 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:09 PM EST |
| 530.00 | 0.00 | 6.30 | 3.15 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:09 PM EST |
| 535.00 | 0.00 | 0.90 | 0.45 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:09 PM EST |
| 540.00 | 0.00 | 1.05 | 0.53 | 8.71 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:09 PM EST |
| 545.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 550.00 | 0.00 | 2.05 | 1.03 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:09 PM EST |
| 560.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 570.00 | 0.00 | 1.05 | 0.53 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.20 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 580.00 | 0.00 | 2.50 | 1.25 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.43 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:09 PM EST |
| 590.00 | 0.00 | 2.80 | 1.40 | 4.87 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:09 PM EST |
| 600.00 | 0.00 | 5.90 | 2.95 | 10.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:09 PM EST |
| 610.00 | 0.00 | 6.10 | 3.05 | 4.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:09 PM EST |
| 620.00 | 0.00 | 2.80 | 1.40 | 4.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:09 PM EST |
| 630.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 640.00 | 0.00 | 5.70 | 2.85 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 650.00 | 0.00 | 5.70 | 2.85 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:09 PM EST |
| 660.00 | 0.00 | 5.90 | 2.95 | 3.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.97 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 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 | 3.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.17 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 10.00 | 5.00 | 4.81 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.55 | -0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 3.00 | 1.50 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | -0.02 | 0.00 | -0.04 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 1.90 | 0.95 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.75 | -0.04 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 260.00 | 0.00 | 5.00 | 2.50 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.88 | -0.07 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 265.00 | 1.25 | 2.55 | 1.90 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 4,071 | 0.60 | -0.09 | 0.00 | -0.16 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 270.00 | 0.85 | 6.60 | 3.73 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.65 | -0.11 | 0.00 | -0.19 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 275.00 | 1.90 | 5.10 | 3.50 | 3.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.61 | -0.13 | 0.00 | -0.23 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 280.00 | 1.00 | 6.50 | 3.75 | 5.35 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.56 | -0.16 | 0.01 | -0.26 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 285.00 | 1.85 | 9.40 | 5.63 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.61 | -0.19 | 0.01 | -0.29 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 290.00 | 5.30 | 8.40 | 6.85 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.61 | -0.23 | 0.01 | -0.32 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 295.00 | 2.45 | 9.60 | 6.03 | 9.42 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.52 | -0.26 | 0.01 | -0.35 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 300.00 | 7.50 | 13.90 | 10.70 | 9.15 | 0.00 | 0.00% | 0.04 | 0 | 138 | 0.65 | -0.30 | 0.01 | -0.38 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 305.00 | 9.80 | 16.30 | 13.05 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.66 | -0.34 | 0.01 | -0.40 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 310.00 | 11.60 | 16.80 | 14.20 | 13.24 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.63 | -0.38 | 0.01 | -0.41 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 315.00 | 13.60 | 18.80 | 16.20 | 15.80 | 0.00 | 0.00% | 0.05 | 0 | 96 | 0.62 | -0.42 | 0.01 | -0.42 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 320.00 | 11.50 | 20.70 | 16.10 | 18.00 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.53 | -0.47 | 0.01 | -0.43 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 325.00 | 19.00 | 23.10 | 21.05 | 21.81 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.61 | -0.51 | 0.01 | -0.43 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 330.00 | 16.60 | 26.60 | 21.60 | 26.43 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.53 | -0.56 | 0.01 | -0.42 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 335.00 | 20.50 | 30.40 | 25.45 | 29.70 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.55 | -0.60 | 0.01 | -0.41 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 340.00 | 24.00 | 34.00 | 29.00 | 35.00 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.55 | -0.64 | 0.01 | -0.40 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 345.00 | 27.20 | 37.20 | 32.20 | 31.50 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.53 | -0.68 | 0.01 | -0.38 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 350.00 | 32.10 | 41.50 | 36.80 | 41.10 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.56 | -0.72 | 0.01 | -0.36 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 355.00 | 36.10 | 45.10 | 40.60 | 42.65 | 0.00 | 0.00% | 0.11 | 0 | 158 | 0.56 | -0.75 | 0.01 | -0.34 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 360.00 | 39.90 | 49.90 | 44.90 | 50.85 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.56 | -0.78 | 0.01 | -0.31 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 365.00 | 44.20 | 54.20 | 49.20 | 50.85 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.55 | -0.81 | 0.01 | -0.30 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 370.00 | 48.50 | 58.50 | 53.50 | 55.70 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.49 | -0.83 | 0.01 | -0.27 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 375.00 | 53.00 | 62.00 | 57.50 | 59.20 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.82 | -0.85 | 0.01 | -0.25 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 380.00 | 57.70 | 66.70 | 62.20 | 63.30 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.85 | -0.87 | 0.00 | -0.23 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 385.00 | 63.80 | 72.20 | 68.00 | 69.73 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.60 | -0.89 | 0.00 | -0.21 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 390.00 | 67.60 | 76.40 | 72.00 | 72.12 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.91 | -0.90 | 0.00 | -0.20 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 395.00 | 71.50 | 80.20 | 75.85 | 79.29 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.89 | -0.91 | 0.00 | -0.20 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 400.00 | 76.30 | 85.00 | 80.65 | 81.80 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.92 | -0.93 | 0.00 | -0.16 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 405.00 | 81.10 | 89.90 | 85.50 | 36.03 | 0.00 | 0.00% | 0.21 | 0 | 23 | 0.94 | -0.95 | 0.00 | -0.12 | 8/27/2026 | 9/4/2026 4:00:09 PM EST |
| 410.00 | 85.90 | 94.70 | 90.30 | 60.10 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.96 | -0.95 | 0.00 | -0.12 | 9/1/2026 | 9/4/2026 4:00:09 PM EST |
| 415.00 | 90.80 | 99.50 | 95.15 | 72.80 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.99 | -0.96 | 0.00 | -0.10 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 420.00 | 95.70 | 104.50 | 100.10 | 100.80 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.02 | -0.96 | 0.00 | -0.09 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 425.00 | 100.60 | 112.60 | 106.60 | 40.85 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.20 | -0.98 | 0.00 | -0.06 | 8/13/2026 | 9/4/2026 4:00:09 PM EST |
| 430.00 | 105.50 | 115.70 | 110.60 | 67.00 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.14 | -0.98 | 0.00 | -0.05 | 8/31/2026 | 9/4/2026 4:00:09 PM EST |
| 435.00 | 110.50 | 121.90 | 116.20 | 70.60 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.22 | -0.98 | 0.00 | -0.05 | 8/31/2026 | 9/4/2026 4:00:09 PM EST |
| 440.00 | 115.40 | 127.30 | 121.35 | 119.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.27 | -0.99 | 0.00 | -0.04 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 445.00 | 120.40 | 130.50 | 125.45 | 46.10 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.21 | -0.99 | 0.00 | -0.03 | 8/17/2026 | 9/4/2026 4:00:09 PM EST |
| 450.00 | 125.40 | 137.00 | 131.20 | 135.87 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.31 | -0.99 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 455.00 | 129.80 | 140.50 | 135.15 | 51.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.03 | 8/13/2026 | 9/4/2026 4:00:09 PM EST |
| 460.00 | 134.80 | 145.50 | 140.15 | 140.40 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.29 | -0.99 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 465.00 | 139.80 | 150.50 | 145.15 | % | 0.31 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.02 | 9/4/2026 4:00:09 PM EST | |||
| 470.00 | 140.90 | 156.90 | 148.90 | % | 0.32 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.02 | 9/4/2026 4:00:09 PM EST | |||
| 475.00 | 146.90 | 160.50 | 153.70 | 155.28 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 480.00 | 150.70 | 166.70 | 158.70 | % | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 9/4/2026 4:00:09 PM EST | |||
| 485.00 | 155.60 | 170.00 | 162.80 | % | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 9/4/2026 4:00:09 PM EST | |||
| 490.00 | 165.20 | 175.50 | 170.35 | 116.74 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 4:00:09 PM EST |
| 495.00 | 170.20 | 180.50 | 175.35 | 107.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 8/26/2026 | 9/4/2026 4:00:09 PM EST |
| 500.00 | 174.80 | 185.50 | 180.15 | % | 0.36 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 505.00 | 179.80 | 190.50 | 185.15 | % | 0.37 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 510.00 | 184.80 | 195.50 | 190.15 | % | 0.37 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 515.00 | 190.00 | 200.50 | 195.25 | % | 0.38 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 520.00 | 194.80 | 205.50 | 200.15 | 203.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 525.00 | 199.80 | 210.50 | 205.15 | % | 0.39 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 530.00 | 204.80 | 217.10 | 210.95 | % | 0.40 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 535.00 | 209.80 | 222.10 | 215.95 | % | 0.40 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 540.00 | 214.60 | 227.10 | 220.85 | 147.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:09 PM EST |
| 545.00 | 219.80 | 230.50 | 225.15 | % | 0.41 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 550.00 | 224.80 | 237.10 | 230.95 | 159.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:09 PM EST |
| 560.00 | 234.60 | 247.10 | 240.85 | % | 0.43 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 570.00 | 245.20 | 255.50 | 250.35 | % | 0.44 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 580.00 | 254.80 | 265.50 | 260.15 | % | 0.45 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 590.00 | 261.70 | 277.10 | 269.40 | % | 0.46 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 600.00 | 274.40 | 285.90 | 280.15 | % | 0.47 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 610.00 | 284.80 | 297.10 | 290.95 | % | 0.48 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 620.00 | 295.20 | 307.10 | 301.15 | % | 0.49 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 630.00 | 304.80 | 315.50 | 310.15 | % | 0.49 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 640.00 | 315.00 | 327.10 | 321.05 | % | 0.50 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 650.00 | 325.00 | 335.50 | 330.25 | % | 0.51 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 660.00 | 334.60 | 345.70 | 340.15 | % | 0.52 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST |