Options Chain for CIENA CORP COM NEW (CIEN) - $492.86 as of 4/9/2026 7:27:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 360.60 | 365.40 | 363.00 | 290.30 | 0.00 | 0.00% | 2.42 | 0 | 2 | 8.89 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 155.00 | 356.00 | 360.40 | 358.20 | 280.90 | 0.00 | 0.00% | 2.31 | 0 | 1 | 8.96 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 160.00 | 351.00 | 355.40 | 353.20 | 235.30 | 0.00 | 0.00% | 2.21 | 0 | 1 | 8.72 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/8/2026 3:59:57 PM EST |
| 165.00 | 346.00 | 350.40 | 348.20 | 290.00 | 0.00 | 0.00% | 2.11 | 0 | 3 | 8.50 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 170.00 | 340.60 | 345.50 | 343.05 | 265.10 | 0.00 | 0.00% | 2.02 | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 175.00 | 336.00 | 340.40 | 338.20 | 280.00 | 0.00 | 0.00% | 1.93 | 0 | 1 | 8.07 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 180.00 | 331.00 | 335.40 | 333.20 | 265.60 | 0.00 | 0.00% | 1.85 | 0 | 4 | 7.86 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 185.00 | 325.60 | 330.40 | 328.00 | 250.10 | 0.00 | 0.00% | 1.77 | 0 | 3 | 7.67 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 190.00 | 320.60 | 325.40 | 323.00 | 225.90 | 0.00 | 0.00% | 1.70 | 0 | 3 | 7.47 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 3:59:57 PM EST |
| 195.00 | 316.00 | 320.40 | 318.20 | 235.90 | 0.00 | 0.00% | 1.63 | 0 | 2 | 7.28 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 200.00 | 310.60 | 315.40 | 313.00 | 211.00 | 0.00 | 0.00% | 1.56 | 0 | 5 | 7.10 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 3:59:57 PM EST |
| 205.00 | 305.60 | 310.40 | 308.00 | 234.90 | 0.00 | 0.00% | 1.50 | 0 | 2 | 6.92 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 210.00 | 301.00 | 305.40 | 303.20 | 235.60 | 0.00 | 0.00% | 1.44 | 0 | 6 | 6.75 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 215.00 | 296.00 | 300.40 | 298.20 | 220.40 | 0.00 | 0.00% | 1.39 | 0 | 1 | 6.58 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 220.00 | 290.60 | 295.40 | 293.00 | 191.00 | 0.00 | 0.00% | 1.33 | 0 | 1 | 6.42 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 3:59:57 PM EST |
| 225.00 | 285.60 | 290.40 | 288.00 | 210.10 | 0.00 | 0.00% | 1.28 | 0 | 3 | 6.26 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 230.00 | 280.50 | 285.40 | 282.95 | 205.40 | 0.00 | 0.00% | 1.23 | 0 | 9 | 6.10 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 235.00 | 275.60 | 280.40 | 278.00 | 200.10 | 0.00 | 0.00% | 1.18 | 0 | 1 | 5.94 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 240.00 | 270.50 | 275.40 | 272.95 | % | 1.14 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 245.00 | 266.00 | 270.40 | 268.20 | 189.80 | 0.00 | 0.00% | 1.09 | 0 | 2 | 5.64 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 250.00 | 261.00 | 265.40 | 263.20 | 185.10 | 0.00 | 0.00% | 1.05 | 0 | 3 | 5.49 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 255.00 | 256.00 | 260.40 | 258.20 | 170.10 | 0.00 | 0.00% | 1.01 | 0 | 2 | 5.35 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 260.00 | 251.00 | 255.40 | 253.20 | 174.50 | 0.00 | 0.00% | 0.97 | 0 | 5 | 5.21 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 265.00 | 246.00 | 250.40 | 248.20 | 163.40 | 0.00 | 0.00% | 0.94 | 0 | 3 | 5.07 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/8/2026 3:59:57 PM EST |
| 270.00 | 241.00 | 245.40 | 243.20 | 148.20 | 0.00 | 0.00% | 0.90 | 0 | 2 | 4.94 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 3:59:57 PM EST |
| 272.50 | 238.50 | 242.90 | 240.70 | 179.00 | 0.00 | 0.00% | 0.88 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 275.00 | 236.00 | 240.40 | 238.20 | 159.80 | 0.00 | 0.00% | 0.87 | 0 | 3 | 4.62 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 277.50 | 233.50 | 238.00 | 235.75 | % | 0.85 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 280.00 | 231.00 | 235.40 | 233.20 | 167.54 | 0.00 | 0.00% | 0.83 | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 3:59:57 PM EST |
| 282.50 | 228.50 | 232.90 | 230.70 | 133.20 | 0.00 | 0.00% | 0.82 | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 3:59:57 PM EST |
| 285.00 | 225.60 | 230.40 | 228.00 | 135.00 | 0.00 | 0.00% | 0.80 | 0 | 4 | 4.55 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/8/2026 3:59:57 PM EST |
| 287.50 | 223.50 | 227.90 | 225.70 | 147.30 | 0.00 | 0.00% | 0.79 | 0 | 2 | 4.49 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 290.00 | 221.00 | 225.40 | 223.20 | 115.15 | 0.00 | 0.00% | 0.77 | 0 | 2 | 4.25 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/8/2026 3:59:57 PM EST |
| 292.50 | 218.50 | 222.90 | 220.70 | 142.70 | 0.00 | 0.00% | 0.75 | 0 | 2 | 4.36 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 295.00 | 216.00 | 220.40 | 218.20 | 151.40 | 0.00 | 0.00% | 0.74 | 0 | 3 | 4.30 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 297.50 | 213.50 | 217.90 | 215.70 | 137.50 | 0.00 | 0.00% | 0.73 | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 300.00 | 211.00 | 215.40 | 213.20 | % | 0.71 | 0 | 6 | 4.18 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 302.50 | 208.00 | 212.90 | 210.45 | % | 0.70 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 305.00 | 206.00 | 210.40 | 208.20 | 126.10 | 0.00 | 0.00% | 0.68 | 0 | 5 | 4.06 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 307.50 | 203.10 | 207.90 | 205.50 | 130.60 | 0.00 | 0.00% | 0.67 | 0 | 2 | 4.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 310.00 | 201.00 | 205.40 | 203.20 | 135.90 | 0.00 | 0.00% | 0.66 | 0 | 58 | 3.94 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 312.50 | 198.50 | 202.90 | 200.70 | 123.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 315.00 | 195.70 | 200.40 | 198.05 | 115.20 | 0.00 | 0.00% | 0.63 | 0 | 13 | 3.82 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 317.50 | 193.10 | 197.90 | 195.50 | 128.50 | 0.00 | 0.00% | 0.62 | 0 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 320.00 | 191.00 | 195.40 | 193.20 | 124.59 | 0.00 | 0.00% | 0.60 | 0 | 6 | 3.71 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 3:59:57 PM EST |
| 322.50 | 188.00 | 192.90 | 190.45 | % | 0.59 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 325.00 | 186.00 | 190.40 | 188.20 | 119.63 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.59 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 3:59:57 PM EST |
| 327.50 | 183.20 | 187.90 | 185.55 | 102.80 | 0.00 | 0.00% | 0.57 | 0 | 12 | 3.54 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 330.00 | 180.60 | 185.40 | 183.00 | 101.50 | 0.00 | 0.00% | 0.55 | 0 | 7 | 3.48 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 332.50 | 178.50 | 182.90 | 180.70 | 113.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 335.00 | 175.60 | 180.40 | 178.00 | 99.99 | 0.00 | 0.00% | 0.53 | 0 | 3 | 3.37 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 337.50 | 173.50 | 177.90 | 175.70 | 50.90 | 0.00 | 0.00% | 0.52 | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 3:59:57 PM EST |
| 340.00 | 171.00 | 175.40 | 173.20 | 136.52 | 0.00 | 0.00% | 0.51 | 0 | 39 | 3.26 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 342.50 | 168.10 | 172.90 | 170.50 | 93.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 345.00 | 165.60 | 170.40 | 168.00 | 131.57 | 0.00 | 0.00% | 0.49 | 0 | 39 | 3.02 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 347.50 | 163.10 | 168.00 | 165.55 | 71.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 3:59:57 PM EST |
| 350.00 | 161.00 | 165.40 | 163.20 | 95.80 | 0.00 | 0.00% | 0.47 | 0 | 37 | 3.05 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 352.50 | 158.20 | 163.00 | 160.60 | 39.40 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 3:59:57 PM EST |
| 355.00 | 156.00 | 160.50 | 158.25 | 129.25 | 0.00 | 0.00% | 0.45 | 0 | 18 | 2.95 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 357.50 | 153.50 | 158.00 | 155.75 | 63.10 | 0.00 | 0.00% | 0.44 | 0 | 4 | 2.76 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 3:59:57 PM EST |
| 360.00 | 151.70 | 155.50 | 153.60 | 133.15 | 0.00 | 0.00% | 0.43 | 0 | 461 | 2.71 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 362.50 | 148.50 | 153.00 | 150.75 | 28.60 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 3:59:57 PM EST |
| 365.00 | 146.00 | 150.00 | 148.00 | 57.80 | 0.00 | 0.00% | 0.41 | 0 | 7 | 2.74 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 3:59:57 PM EST |
| 367.50 | 143.50 | 148.00 | 145.75 | 86.50 | 0.00 | 0.00% | 0.40 | 0 | 6 | 2.69 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 370.00 | 141.00 | 145.50 | 143.25 | 118.20 | 0.00 | 0.00% | 0.39 | 0 | 10 | 2.64 | 1.00 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 372.50 | 138.50 | 143.00 | 140.75 | 20.16 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.02 | 3/31/2026 | 4/8/2026 3:59:57 PM EST |
| 375.00 | 136.20 | 140.50 | 138.35 | 131.50 | +13.38 | +11.33% | 0.37 | 1 | 19 | 2.54 | 1.00 | 0.00 | -0.03 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 377.50 | 133.50 | 138.00 | 135.75 | 129.00 | +69.49 | +116.77% | 0.36 | 1 | 2 | 2.49 | 1.00 | 0.00 | -0.03 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 380.00 | 130.90 | 134.70 | 132.80 | 127.65 | +61.08 | +91.76% | 0.35 | 3 | 21 | 2.44 | 1.00 | 0.00 | -0.03 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 382.50 | 129.20 | 133.00 | 131.10 | 42.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.39 | 1.00 | 0.00 | -0.03 | 4/1/2026 | 4/8/2026 3:59:57 PM EST |
| 385.00 | 125.70 | 130.50 | 128.10 | 55.35 | 0.00 | 0.00% | 0.33 | 0 | 49 | 2.34 | 0.99 | 0.00 | -0.09 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 387.50 | 123.10 | 128.00 | 125.55 | 72.07 | 0.00 | 0.00% | 0.32 | 0 | 8 | 2.18 | 0.99 | 0.00 | -0.09 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 390.00 | 121.70 | 125.50 | 123.60 | 65.01 | 0.00 | 0.00% | 0.32 | 0 | 43 | 2.24 | 0.99 | 0.00 | -0.09 | 4/2/2026 | 4/8/2026 3:59:57 PM EST |
| 392.50 | 118.60 | 123.00 | 120.80 | 84.37 | 0.00 | 0.00% | 0.31 | 0 | 14 | 2.08 | 0.99 | 0.00 | -0.10 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 395.00 | 116.00 | 120.50 | 118.25 | 81.95 | 0.00 | 0.00% | 0.30 | 0 | 71 | 2.14 | 0.99 | 0.00 | -0.14 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 397.50 | 113.20 | 118.00 | 115.60 | 77.33 | 0.00 | 0.00% | 0.29 | 0 | 8 | 2.10 | 0.99 | 0.00 | -0.13 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 400.00 | 111.00 | 115.50 | 113.25 | 107.65 | +13.65 | +14.53% | 0.28 | 3 | 61 | 2.10 | 0.99 | 0.00 | -0.20 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 402.50 | 108.20 | 113.00 | 110.60 | 9.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.04 | 0.99 | 0.00 | -0.21 | 3/30/2026 | 4/8/2026 3:59:57 PM EST |
| 405.00 | 106.00 | 110.50 | 108.25 | 73.00 | 0.00 | 0.00% | 0.27 | 0 | 18 | 1.97 | 0.99 | 0.00 | -0.21 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 407.50 | 103.20 | 108.00 | 105.60 | 27.40 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.90 | 0.99 | 0.00 | -0.23 | 4/1/2026 | 4/8/2026 3:59:57 PM EST |
| 410.00 | 101.10 | 105.50 | 103.30 | 67.68 | 0.00 | 0.00% | 0.25 | 0 | 24 | 1.91 | 0.98 | 0.00 | -0.25 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 412.50 | 98.50 | 103.00 | 100.75 | 76.50 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.88 | 0.98 | 0.00 | -0.26 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 415.00 | 96.00 | 100.50 | 98.25 | 82.15 | 0.00 | 0.00% | 0.24 | 0 | 17 | 1.83 | 0.98 | 0.00 | -0.28 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 417.50 | 93.50 | 98.00 | 95.75 | 77.15 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.80 | 0.97 | 0.00 | -0.45 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 420.00 | 91.00 | 95.50 | 93.25 | 77.20 | 0.00 | 0.00% | 0.22 | 0 | 58 | 1.75 | 0.97 | 0.00 | -0.56 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 422.50 | 88.50 | 93.00 | 90.75 | 60.00 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.70 | 0.97 | 0.00 | -0.57 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 425.00 | 86.00 | 90.50 | 88.25 | 74.65 | 0.00 | 0.00% | 0.21 | 0 | 34 | 1.65 | 0.96 | 0.00 | -0.73 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 427.50 | 83.30 | 88.00 | 85.65 | 55.68 | 0.00 | 0.00% | 0.20 | 0 | 50 | 1.61 | 0.96 | 0.00 | -0.83 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 430.00 | 81.10 | 85.50 | 83.30 | 65.24 | 0.00 | 0.00% | 0.19 | 0 | 175 | 1.63 | 0.95 | 0.00 | -0.96 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 432.50 | 78.60 | 83.30 | 80.95 | 59.60 | 0.00 | 0.00% | 0.19 | 0 | 532 | 1.56 | 0.95 | 0.00 | -0.99 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 435.00 | 76.00 | 80.80 | 78.40 | 77.73 | +30.29 | +63.85% | 0.18 | 22 | 60 | 1.49 | 0.94 | 0.00 | -1.04 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 437.50 | 73.60 | 78.40 | 76.00 | 40.90 | 0.00 | 0.00% | 0.17 | 0 | 19 | 1.52 | 0.93 | 0.00 | -1.39 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 440.00 | 71.70 | 75.30 | 73.50 | 72.78 | +19.28 | +36.04% | 0.17 | 24 | 72 | 1.43 | 0.93 | 0.00 | -1.44 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 442.50 | 69.00 | 73.40 | 71.20 | 51.85 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.44 | 0.92 | 0.00 | -1.65 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 445.00 | 67.20 | 71.00 | 69.10 | 61.73 | +13.23 | +27.28% | 0.16 | 3 | 36 | 1.40 | 0.91 | 0.00 | -1.85 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 447.50 | 64.00 | 68.50 | 66.25 | 52.72 | 0.00 | 0.00% | 0.15 | 0 | 49 | 0.93 | 0.90 | 0.00 | -2.12 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 450.00 | 61.50 | 66.30 | 63.90 | 52.53 | +8.03 | +18.05% | 0.14 | 1 | 120 | 0.93 | 0.89 | 0.00 | -2.16 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 452.50 | 59.00 | 63.50 | 61.25 | 43.47 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.90 | 0.87 | 0.01 | -2.33 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 455.00 | 56.60 | 61.30 | 58.95 | 41.54 | 0.00 | 0.00% | 0.13 | 0 | 226 | 0.96 | 0.87 | 0.01 | -2.35 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 457.50 | 54.60 | 59.00 | 56.80 | 39.65 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.96 | 0.85 | 0.01 | -2.48 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 460.00 | 52.10 | 56.50 | 54.30 | 37.00 | 0.00 | 0.00% | 0.12 | 0 | 158 | 0.87 | 0.84 | 0.01 | -2.59 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 462.50 | 49.50 | 54.00 | 51.75 | 25.34 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.88 | 0.82 | 0.01 | -2.69 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 465.00 | 47.10 | 51.80 | 49.45 | 43.36 | +11.56 | +36.36% | 0.11 | 5 | 24 | 0.97 | 0.81 | 0.01 | -2.80 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 467.50 | 45.00 | 49.50 | 47.25 | 32.50 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.94 | 0.79 | 0.01 | -2.91 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 470.00 | 42.50 | 47.00 | 44.75 | 38.10 | +10.10 | +36.08% | 0.10 | 6 | 258 | 0.97 | 0.77 | 0.01 | -3.02 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 472.50 | 40.70 | 44.90 | 42.80 | 21.42 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.94 | 0.74 | 0.01 | -3.13 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 475.00 | 38.00 | 42.60 | 40.30 | 35.04 | +9.79 | +38.78% | 0.08 | 1 | 27 | 0.95 | 0.72 | 0.01 | -3.22 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 477.50 | 36.00 | 40.30 | 38.15 | 23.75 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.95 | 0.70 | 0.01 | -3.32 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 480.00 | 33.70 | 38.20 | 35.95 | 30.50 | +9.70 | +46.64% | 0.07 | 1 | 65 | 0.92 | 0.67 | 0.01 | -3.39 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 482.50 | 31.50 | 36.00 | 33.75 | 27.80 | +3.95 | +16.57% | 0.07 | 2 | 19 | 0.93 | 0.65 | 0.01 | -3.47 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 485.00 | 29.50 | 33.90 | 31.70 | 18.00 | 0.00 | 0.00% | 0.07 | 0 | 137 | 0.92 | 0.62 | 0.01 | -3.52 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 487.50 | 27.50 | 31.70 | 29.60 | 19.20 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.86 | 0.59 | 0.01 | -3.55 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 490.00 | 25.60 | 29.60 | 27.60 | 23.47 | +8.17 | +53.40% | 0.06 | 23 | 192 | 0.92 | 0.56 | 0.01 | -3.58 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 492.50 | 23.50 | 27.70 | 25.60 | 25.00 | +10.45 | +71.83% | 0.05 | 2 | 96 | 0.92 | 0.53 | 0.01 | -3.58 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 495.00 | 21.70 | 25.70 | 23.70 | 17.00 | +4.23 | +33.13% | 0.05 | 3 | 12 | 0.87 | 0.50 | 0.01 | -3.57 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 497.50 | 19.60 | 23.90 | 21.75 | 17.91 | +6.51 | +57.11% | 0.04 | 1 | 28 | 0.89 | 0.47 | 0.01 | -3.53 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 500.00 | 18.00 | 21.90 | 19.95 | 19.00 | +9.00 | +90.00% | 0.04 | 32 | 213 | 0.88 | 0.45 | 0.01 | -3.48 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 502.50 | 16.50 | 20.60 | 18.55 | 18.00 | +8.76 | +94.81% | 0.04 | 4 | 147 | 0.91 | 0.42 | 0.01 | -3.41 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 505.00 | 14.80 | 18.50 | 16.65 | 16.00 | +6.15 | +62.44% | 0.03 | 9 | 113 | 0.85 | 0.39 | 0.01 | -3.32 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 507.50 | 13.00 | 16.00 | 14.50 | 10.40 | +3.40 | +48.58% | 0.03 | 4 | 6 | 0.91 | 0.36 | 0.01 | -3.21 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 510.00 | 11.70 | 15.30 | 13.50 | 13.64 | +7.69 | +129.25% | 0.03 | 30 | 1,566 | 0.84 | 0.33 | 0.01 | -3.08 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 512.50 | 10.40 | 14.10 | 12.25 | 12.26 | +8.16 | +199.03% | 0.02 | 4 | 4 | 0.87 | 0.30 | 0.01 | -2.94 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 515.00 | 9.20 | 12.80 | 11.00 | 10.30 | +6.30 | +157.50% | 0.02 | 14 | 12 | 0.92 | 0.28 | 0.01 | -2.80 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 517.50 | 7.90 | 11.30 | 9.60 | 9.20 | +3.85 | +71.97% | 0.02 | 3 | 5 | 0.88 | 0.25 | 0.01 | -2.62 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 520.00 | 7.00 | 10.00 | 8.50 | 6.50 | +2.78 | +74.74% | 0.02 | 5 | 94 | 0.85 | 0.22 | 0.01 | -2.43 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 522.50 | 6.00 | 9.30 | 7.65 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.91 | 0.20 | 0.01 | -2.24 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 525.00 | 4.50 | 8.30 | 6.40 | 6.00 | +2.91 | +94.18% | 0.01 | 5 | 186 | 0.81 | 0.18 | 0.01 | -2.07 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 527.50 | 3.60 | 7.40 | 5.50 | 2.88 | +0.28 | +10.77% | 0.01 | 1 | 83 | 0.85 | 0.16 | 0.01 | -1.89 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 530.00 | 2.80 | 6.50 | 4.65 | 3.70 | +1.69 | +84.08% | 0.01 | 2 | 57 | 0.84 | 0.14 | 0.01 | -1.67 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 532.50 | 2.30 | 5.80 | 4.05 | 2.64 | +0.96 | +57.15% | 0.01 | 1 | 4 | 0.81 | 0.12 | 0.01 | -1.48 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 535.00 | 1.90 | 5.00 | 3.45 | 4.00 | +2.57 | +179.72% | 0.01 | 4 | 19 | 0.85 | 0.10 | 0.01 | -1.35 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 537.50 | 0.90 | 4.70 | 2.80 | 2.52 | +1.07 | +73.80% | 0.01 | 1 | 153 | 0.86 | 0.09 | 0.01 | -1.12 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 540.00 | 1.35 | 5.00 | 3.18 | 2.80 | +1.70 | +154.55% | 0.01 | 5 | 74 | 0.79 | 0.07 | 0.00 | -0.88 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 542.50 | 0.00 | 3.70 | 1.85 | 2.05 | +1.01 | +97.12% | 0.00 | 1 | 2 | 0.69 | 0.06 | 0.00 | -0.66 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 545.00 | 0.00 | 3.30 | 1.65 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | 0.05 | 0.00 | -0.65 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 550.00 | 0.15 | 2.65 | 1.40 | 0.73 | +0.29 | +65.91% | 0.00 | 3 | 28 | 0.95 | 0.04 | 0.00 | -0.41 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 560.00 | 0.00 | 1.70 | 0.85 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.02 | 0.00 | -0.16 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 570.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.13 | 0.01 | 0.00 | -0.07 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 580.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.10 | -66.67% | 0.00 | 10 | 3 | 1.26 | 0.00 | 0.00 | -0.03 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 590.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 4/8/2026 3:59:57 PM EST | |||
| 600.00 | 0.00 | 3.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/8/2026 3:59:57 PM EST |
| 610.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 630.00 | 0.00 | 3.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 640.00 | 0.00 | 3.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 650.00 | 0.05 | 0.55 | 0.30 | 0.05 | -0.30 | -85.72% | 0.00 | 10 | 81 | 1.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 670.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 680.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 690.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 700.00 | 0.00 | 4.80 | 2.40 | 0.35 | % | 0.00 | 1 | 0 | 4/9/2026 | EST | |||||
| 710.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 720.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 730.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 740.00 | 0.00 | 2.55 | 1.28 | 0.35 | % | 0.00 | 1 | 0 | 4/9/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.55 | 1.28 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/8/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/8/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 3:59:57 PM EST |
| 235.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 245.00 | 0.00 | 4.80 | 2.40 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 255.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/8/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 3:59:57 PM EST |
| 265.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 272.50 | 0.00 | 4.80 | 2.40 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 275.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 3:59:57 PM EST |
| 277.50 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.54 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 53 | 4.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 282.50 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.42 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 285.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 4.36 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 3:59:57 PM EST |
| 287.50 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.30 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.24 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 292.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.18 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 295.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 4.12 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 297.50 | 0.00 | 4.80 | 2.40 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.06 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.49 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 302.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 305.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 307.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.77 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 3:59:57 PM EST |
| 312.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 317.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.56 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 322.50 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.50 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 325.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.45 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 327.50 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.39 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 3.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 332.50 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 335.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 81 | 3.22 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 337.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 340.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 342.50 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.08 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 345.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.41 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 347.50 | 0.00 | 4.80 | 2.40 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.91 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.19 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 352.50 | 0.00 | 4.80 | 2.40 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 355.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.02 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 357.50 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.23 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.31 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 362.50 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.68 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 365.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 505 | 2.46 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 367.50 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.01 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.75 | 0.00 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 372.50 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 508 | 1.42 | 0.00 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 375.00 | 0.05 | 4.00 | 2.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.68 | 0.00 | 0.00 | -0.03 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 377.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.60 | 0.00 | 0.00 | -0.03 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 97 | 1.47 | 0.00 | 0.00 | -0.03 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 382.50 | 0.00 | 3.90 | 1.95 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.98 | 0.00 | 0.00 | -0.03 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 385.00 | 0.00 | 4.20 | 2.10 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 97 | 1.35 | -0.01 | 0.00 | -0.09 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 387.50 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.35 | -0.01 | 0.00 | -0.09 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 0.25 | 0.13 | 3.15 | +3.00 | +2,000.00% | 0.00 | 1 | 81 | 1.47 | -0.01 | 0.00 | -0.09 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 392.50 | 0.00 | 1.05 | 0.53 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.65 | -0.01 | 0.00 | -0.10 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 395.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.53 | -0.01 | 0.00 | -0.14 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 397.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.60 | -0.01 | 0.00 | -0.13 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.61 | -95.32% | 0.00 | 11 | 201 | 1.39 | -0.01 | 0.00 | -0.20 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 402.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.41 | -0.01 | 0.00 | -0.21 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 405.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.40 | -0.01 | 0.00 | -0.21 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 407.50 | 0.00 | 0.40 | 0.20 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.53 | -0.01 | 0.00 | -0.23 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 0.80 | 0.40 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.54 | -0.01 | 0.00 | -0.25 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 412.50 | 0.00 | 0.55 | 0.28 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.60 | -0.02 | 0.00 | -0.26 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 415.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.65 | -0.02 | 0.00 | -0.28 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 417.50 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.36 | -0.03 | 0.00 | -0.45 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.24 | -0.03 | 0.00 | -0.56 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 422.50 | 0.00 | 0.80 | 0.40 | 2.80 | +2.25 | +409.10% | 0.00 | 1 | 51 | 1.34 | -0.03 | 0.00 | -0.57 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 425.00 | 0.00 | 1.40 | 0.70 | 0.23 | -0.47 | -67.15% | 0.00 | 9 | 253 | 1.29 | -0.04 | 0.00 | -0.73 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 427.50 | 0.00 | 3.40 | 1.70 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.26 | -0.04 | 0.00 | -0.83 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 430.00 | 0.05 | 0.30 | 0.18 | 0.31 | -0.52 | -62.66% | 0.00 | 2 | 105 | 1.11 | -0.05 | 0.00 | -0.96 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 432.50 | 0.00 | 3.30 | 1.65 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.17 | -0.05 | 0.00 | -0.99 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 435.00 | 0.00 | 2.90 | 1.45 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.27 | -0.06 | 0.00 | -1.04 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 437.50 | 0.00 | 3.00 | 1.50 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.04 | -0.07 | 0.00 | -1.39 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 2.25 | 1.13 | 0.62 | -1.14 | -64.78% | 0.00 | 2 | 82 | 1.08 | -0.07 | 0.00 | -1.44 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 442.50 | 0.00 | 3.00 | 1.50 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.12 | -0.08 | 0.00 | -1.65 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 445.00 | 0.00 | 2.45 | 1.23 | 0.50 | -1.35 | -72.98% | 0.00 | 2 | 245 | 1.10 | -0.09 | 0.00 | -1.85 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 447.50 | 0.00 | 4.70 | 2.35 | 0.55 | -1.95 | -78.00% | 0.01 | 4 | 13 | 1.05 | -0.10 | 0.00 | -2.12 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 1.20 | 0.60 | 0.50 | -1.85 | -78.73% | 0.00 | 22 | 270 | 1.09 | -0.11 | 0.00 | -2.16 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 452.50 | 0.00 | 4.80 | 2.40 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.01 | -0.13 | 0.01 | -2.33 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 455.00 | 0.00 | 2.20 | 1.10 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.09 | -0.13 | 0.01 | -2.35 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 457.50 | 0.15 | 2.50 | 1.33 | 0.55 | -2.78 | -83.49% | 0.00 | 4 | 5 | 1.05 | -0.15 | 0.01 | -2.48 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 460.00 | 0.30 | 5.00 | 2.65 | 1.15 | -2.75 | -70.52% | 0.01 | 5 | 61 | 1.02 | -0.16 | 0.01 | -2.59 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 462.50 | 0.80 | 4.50 | 2.65 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | -0.18 | 0.01 | -2.69 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 465.00 | 0.55 | 2.45 | 1.50 | 1.75 | -2.50 | -58.83% | 0.00 | 2 | 20 | 1.07 | -0.19 | 0.01 | -2.80 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 467.50 | 0.80 | 2.20 | 1.50 | 1.30 | -4.34 | -76.95% | 0.00 | 2 | 34 | 1.05 | -0.21 | 0.01 | -2.91 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 470.00 | 1.40 | 2.40 | 1.90 | 1.49 | -4.35 | -74.49% | 0.00 | 13 | 458 | 1.04 | -0.23 | 0.01 | -3.02 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 472.50 | 1.05 | 4.10 | 2.58 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.05 | -0.26 | 0.01 | -3.13 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 475.00 | 1.05 | 4.90 | 2.98 | 4.90 | -1.80 | -26.87% | 0.01 | 1 | 114 | 0.99 | -0.28 | 0.01 | -3.22 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 477.50 | 1.60 | 3.80 | 2.70 | 3.45 | -5.37 | -60.89% | 0.01 | 1 | 11 | 1.01 | -0.30 | 0.01 | -3.32 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 480.00 | 1.75 | 4.00 | 2.88 | 3.93 | -4.07 | -50.88% | 0.01 | 5 | 49 | 0.96 | -0.33 | 0.01 | -3.39 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 482.50 | 2.55 | 4.40 | 3.48 | 2.85 | -8.25 | -74.33% | 0.01 | 3 | 25 | 0.95 | -0.35 | 0.01 | -3.47 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 485.00 | 2.95 | 5.30 | 4.13 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.96 | -0.38 | 0.01 | -3.52 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 487.50 | 3.30 | 6.20 | 4.75 | 5.70 | -6.45 | -53.09% | 0.01 | 1 | 33 | 0.95 | -0.41 | 0.01 | -3.55 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 490.00 | 4.20 | 6.40 | 5.30 | 5.20 | -9.10 | -63.64% | 0.01 | 11 | 23 | 0.93 | -0.44 | 0.01 | -3.58 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 492.50 | 4.30 | 7.00 | 5.65 | 12.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | -0.47 | 0.01 | -3.58 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 495.00 | 4.50 | 7.90 | 6.20 | 6.20 | -10.30 | -62.43% | 0.01 | 1 | 8 | 0.94 | -0.50 | 0.01 | -3.57 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 497.50 | 5.50 | 8.40 | 6.95 | 8.36 | -9.00 | -51.85% | 0.01 | 1 | 27 | 0.97 | -0.53 | 0.01 | -3.53 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 500.00 | 6.00 | 7.80 | 6.90 | 7.50 | -9.10 | -54.82% | 0.01 | 28 | 53 | 0.89 | -0.55 | 0.01 | -3.48 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 502.50 | 6.80 | 9.80 | 8.30 | 10.00 | -7.40 | -42.53% | 0.02 | 3 | 3 | 0.96 | -0.58 | 0.01 | -3.41 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 505.00 | 7.50 | 10.00 | 8.75 | 9.00 | -7.00 | -43.75% | 0.02 | 4 | 2 | 0.91 | -0.61 | 0.01 | -3.32 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 507.50 | 8.40 | 11.10 | 9.75 | 10.00 | % | 0.02 | 2 | 0 | 0.92 | -0.64 | 0.01 | -3.21 | 4/9/2026 | 4/8/2026 3:59:57 PM EST | |
| 510.00 | 9.40 | 12.50 | 10.95 | 11.00 | -11.28 | -50.63% | 0.02 | 4 | 3 | 0.90 | -0.67 | 0.01 | -3.08 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 512.50 | 11.10 | 13.50 | 12.30 | 82.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.91 | -0.70 | 0.01 | -2.94 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 515.00 | 11.20 | 14.70 | 12.95 | 13.00 | -66.40 | -83.63% | 0.03 | 3 | 1 | 0.89 | -0.72 | 0.01 | -2.80 | 4/9/2026 | 4/8/2026 3:59:57 PM EST |
| 517.50 | 12.50 | 16.10 | 14.30 | 136.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.88 | -0.75 | 0.01 | -2.62 | 3/31/2026 | 4/8/2026 3:59:57 PM EST |
| 520.00 | 14.00 | 16.70 | 15.35 | 30.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.89 | -0.78 | 0.01 | -2.43 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 522.50 | 15.60 | 18.10 | 16.85 | 44.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.89 | -0.80 | 0.01 | -2.24 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 525.00 | 17.00 | 19.70 | 18.35 | 91.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.03 | -0.82 | 0.01 | -2.07 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 527.50 | 18.00 | 21.30 | 19.65 | 98.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.02 | -0.84 | 0.01 | -1.89 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 530.00 | 19.80 | 23.00 | 21.40 | 34.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.02 | -0.86 | 0.01 | -1.67 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 532.50 | 21.60 | 24.80 | 23.20 | 81.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.05 | -0.88 | 0.01 | -1.48 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 535.00 | 23.40 | 27.80 | 25.60 | 110.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.05 | -0.90 | 0.01 | -1.35 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 537.50 | 25.00 | 29.10 | 27.05 | 113.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.05 | -0.91 | 0.01 | -1.12 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 540.00 | 27.10 | 30.70 | 28.90 | 112.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.06 | -0.93 | 0.00 | -0.88 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 542.50 | 29.10 | 33.40 | 31.25 | 107.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.07 | -0.94 | 0.00 | -0.66 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 545.00 | 31.80 | 35.60 | 33.70 | 65.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.12 | -0.95 | 0.00 | -0.65 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 550.00 | 36.00 | 40.50 | 38.25 | 116.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.12 | -0.96 | 0.00 | -0.41 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 560.00 | 45.00 | 49.60 | 47.30 | 124.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.20 | -0.98 | 0.00 | -0.16 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 570.00 | 55.00 | 59.50 | 57.25 | 124.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.07 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 580.00 | 64.90 | 69.50 | 67.20 | 148.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.03 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 590.00 | 74.80 | 79.50 | 77.15 | 158.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 600.00 | 84.80 | 89.50 | 87.15 | 175.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 610.00 | 94.80 | 99.50 | 97.15 | 179.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 620.00 | 104.70 | 109.50 | 107.10 | 190.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 630.00 | 114.70 | 119.50 | 117.10 | 205.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 640.00 | 124.70 | 129.50 | 127.10 | 216.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 650.00 | 134.70 | 139.50 | 137.10 | 195.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 660.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 670.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 680.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 690.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 700.00 | 184.70 | 189.50 | 187.10 | % | 0.27 | 0 | 0 | EST | |||||||
| 710.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 720.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 730.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 740.00 | 224.70 | 229.50 | 227.10 | % | 0.31 | 0 | 0 | EST |