Options Chain for CIENA CORP COM NEW (CIEN) - $333.00 as of 10/30/2026 7:37:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 145.30 | 155.90 | 150.60 | % | 0.89 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 180.00 | 135.30 | 146.10 | 140.70 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 190.00 | 125.30 | 136.10 | 130.70 | % | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 200.00 | 115.30 | 127.80 | 121.55 | % | 0.61 | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 210.00 | 105.30 | 116.20 | 110.75 | % | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 220.00 | 95.40 | 104.40 | 99.90 | 125.25 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.00 | 0.99 | 0.00 | -0.09 | 10/16/2026 | 10/30/2026 4:00:00 PM EST |
| 230.00 | 85.50 | 94.20 | 89.85 | % | 0.39 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.21 | 10/30/2026 4:00:00 PM EST | |||
| 240.00 | 75.70 | 84.40 | 80.05 | 104.56 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.00 | 0.98 | 0.00 | -0.35 | 10/20/2026 | 10/30/2026 4:00:00 PM EST |
| 250.00 | 66.00 | 75.20 | 70.60 | 75.88 | 0.00 | 0.00% | 0.28 | 0 | 39 | 1.62 | 0.96 | 0.00 | -0.47 | 10/23/2026 | 10/30/2026 4:00:00 PM EST |
| 255.00 | 61.10 | 70.60 | 65.85 | % | 0.26 | 0 | 0 | 1.59 | 0.95 | 0.00 | -0.54 | 10/30/2026 4:00:00 PM EST | |||
| 257.50 | 58.80 | 67.30 | 63.05 | % | 0.24 | 0 | 0 | 1.43 | 0.94 | 0.00 | -0.58 | 10/30/2026 4:00:00 PM EST | |||
| 260.00 | 56.50 | 64.90 | 60.70 | 67.11 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.42 | 0.93 | 0.00 | -0.65 | 10/23/2026 | 10/30/2026 4:00:00 PM EST |
| 262.50 | 54.10 | 63.30 | 58.70 | % | 0.22 | 0 | 0 | 1.46 | 0.92 | 0.00 | -0.66 | 10/30/2026 4:00:00 PM EST | |||
| 265.00 | 51.80 | 61.00 | 56.40 | % | 0.21 | 0 | 0 | 1.43 | 0.91 | 0.00 | -0.70 | 10/30/2026 4:00:00 PM EST | |||
| 267.50 | 49.60 | 58.70 | 54.15 | % | 0.20 | 0 | 0 | 1.41 | 0.90 | 0.00 | -0.76 | 10/30/2026 4:00:00 PM EST | |||
| 270.00 | 47.40 | 56.80 | 52.10 | 49.69 | -18.91 | -27.57% | 0.19 | 138 | 1 | 1.39 | 0.89 | 0.00 | -0.82 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 272.50 | 45.10 | 54.80 | 49.95 | % | 0.18 | 0 | 0 | 1.41 | 0.88 | 0.00 | -0.82 | 10/30/2026 4:00:00 PM EST | |||
| 275.00 | 41.80 | 51.80 | 46.80 | % | 0.17 | 0 | 0 | 1.31 | 0.87 | 0.00 | -0.89 | 10/30/2026 4:00:00 PM EST | |||
| 277.50 | 40.00 | 49.90 | 44.95 | % | 0.16 | 0 | 0 | 1.30 | 0.86 | 0.00 | -0.92 | 10/30/2026 4:00:00 PM EST | |||
| 280.00 | 37.90 | 47.70 | 42.80 | 42.58 | % | 0.15 | 2 | 0 | 1.29 | 0.84 | 0.01 | -0.97 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 282.50 | 36.10 | 46.10 | 41.10 | % | 0.15 | 0 | 0 | 1.31 | 0.83 | 0.01 | -1.00 | 10/30/2026 4:00:00 PM EST | |||
| 285.00 | 33.80 | 43.80 | 38.80 | 162.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.27 | 0.82 | 0.01 | -1.05 | 10/7/2026 | 10/30/2026 4:00:00 PM EST |
| 287.50 | 32.00 | 42.00 | 37.00 | % | 0.13 | 0 | 0 | 1.27 | 0.80 | 0.01 | -1.06 | 10/30/2026 4:00:00 PM EST | |||
| 290.00 | 30.10 | 40.10 | 35.10 | % | 0.12 | 0 | 0 | 1.25 | 0.78 | 0.01 | -1.13 | 10/30/2026 4:00:00 PM EST | |||
| 292.50 | 28.30 | 38.20 | 33.25 | % | 0.11 | 0 | 0 | 1.24 | 0.77 | 0.01 | -1.14 | 10/30/2026 4:00:00 PM EST | |||
| 295.00 | 26.40 | 35.90 | 31.15 | % | 0.11 | 0 | 0 | 0.74 | 0.75 | 0.01 | -1.19 | 10/30/2026 4:00:00 PM EST | |||
| 297.50 | 24.80 | 34.80 | 29.80 | % | 0.10 | 0 | 0 | 0.81 | 0.73 | 0.01 | -1.22 | 10/30/2026 4:00:00 PM EST | |||
| 300.00 | 23.20 | 33.20 | 28.20 | 34.50 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.83 | 0.72 | 0.01 | -1.22 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 302.50 | 22.90 | 32.90 | 27.90 | % | 0.09 | 0 | 0 | 0.94 | 0.70 | 0.01 | -1.25 | 10/30/2026 4:00:00 PM EST | |||
| 305.00 | 20.50 | 29.40 | 24.95 | 23.70 | -15.40 | -39.39% | 0.08 | 1 | 1 | 0.86 | 0.68 | 0.01 | -1.27 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 307.50 | 18.30 | 28.30 | 23.30 | % | 0.08 | 0 | 0 | 0.85 | 0.66 | 0.01 | -1.28 | 10/30/2026 4:00:00 PM EST | |||
| 310.00 | 16.70 | 26.00 | 21.35 | 21.70 | -3.14 | -12.65% | 0.07 | 12 | 1 | 0.83 | 0.64 | 0.01 | -1.30 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 312.50 | 16.30 | 24.10 | 20.20 | % | 0.06 | 0 | 0 | 0.85 | 0.61 | 0.01 | -1.30 | 10/30/2026 4:00:00 PM EST | |||
| 315.00 | 16.70 | 22.40 | 19.55 | 17.70 | -7.32 | -29.26% | 0.06 | 39 | 1 | 0.90 | 0.59 | 0.01 | -1.31 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 317.50 | 13.50 | 23.30 | 18.40 | % | 0.06 | 0 | 0 | 0.91 | 0.57 | 0.01 | -1.30 | 10/30/2026 4:00:00 PM EST | |||
| 320.00 | 14.00 | 18.20 | 16.10 | 15.60 | -21.70 | -58.18% | 0.05 | 30 | 9 | 0.85 | 0.55 | 0.01 | -1.30 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 322.50 | 12.90 | 19.10 | 16.00 | 14.19 | -23.20 | -62.05% | 0.05 | 47 | 1 | 0.91 | 0.52 | 0.01 | -1.28 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 325.00 | 12.00 | 15.40 | 13.70 | 13.50 | -10.20 | -43.04% | 0.04 | 91 | 2 | 0.84 | 0.50 | 0.01 | -1.27 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 327.50 | 9.60 | 14.50 | 12.05 | 12.68 | -13.82 | -52.16% | 0.04 | 440 | 9 | 0.81 | 0.47 | 0.01 | -1.25 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 330.00 | 8.50 | 13.40 | 10.95 | 11.90 | -15.55 | -56.65% | 0.03 | 127 | 18 | 0.80 | 0.45 | 0.01 | -1.22 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 332.50 | 7.40 | 16.10 | 11.75 | 11.07 | % | 0.04 | 138 | 0 | 0.91 | 0.43 | 0.01 | -1.20 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 335.00 | 7.60 | 11.30 | 9.45 | 10.46 | -12.10 | -53.64% | 0.03 | 12 | 21 | 0.83 | 0.40 | 0.01 | -1.16 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 337.50 | 7.00 | 10.10 | 8.55 | 8.60 | % | 0.03 | 4 | 0 | 0.82 | 0.38 | 0.01 | -1.12 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 340.00 | 6.30 | 9.30 | 7.80 | 8.39 | -23.11 | -73.37% | 0.02 | 2 | 92 | 0.82 | 0.35 | 0.01 | -1.08 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 342.50 | 5.00 | 8.90 | 6.95 | 6.40 | -18.20 | -73.99% | 0.02 | 5 | 9 | 0.81 | 0.33 | 0.01 | -1.04 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 345.00 | 4.70 | 7.80 | 6.25 | 6.41 | -20.05 | -75.78% | 0.02 | 13 | 88 | 0.81 | 0.30 | 0.01 | -0.99 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 347.50 | 3.90 | 7.70 | 5.80 | 5.45 | -11.95 | -68.68% | 0.02 | 12 | 27 | 0.82 | 0.28 | 0.01 | -0.94 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 350.00 | 2.50 | 6.00 | 4.25 | 5.00 | -11.33 | -69.39% | 0.01 | 1,704 | 62 | 0.74 | 0.25 | 0.01 | -0.87 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 352.50 | 0.90 | 6.10 | 3.50 | 5.00 | -13.28 | -72.65% | 0.01 | 5 | 17 | 0.70 | 0.23 | 0.01 | -0.81 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 355.00 | 2.65 | 5.40 | 4.03 | 5.18 | -13.87 | -72.81% | 0.01 | 27 | 16 | 0.80 | 0.21 | 0.01 | -0.78 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 357.50 | 1.90 | 11.70 | 6.80 | 4.55 | -10.59 | -69.95% | 0.02 | 9 | 9 | 1.01 | 0.20 | 0.01 | -0.77 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 360.00 | 1.90 | 4.10 | 3.00 | 3.52 | -16.68 | -82.58% | 0.01 | 14 | 37 | 0.78 | 0.17 | 0.01 | -0.67 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 362.50 | 1.25 | 6.60 | 3.93 | 3.85 | -14.84 | -79.41% | 0.01 | 1 | 3 | 0.87 | 0.16 | 0.01 | -0.64 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 365.00 | 0.95 | 6.90 | 3.93 | 2.70 | -8.24 | -75.32% | 0.01 | 4 | 23 | 0.89 | 0.14 | 0.01 | -0.59 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 367.50 | 0.85 | 5.20 | 3.03 | 2.77 | -7.44 | -72.87% | 0.01 | 7 | 13 | 0.84 | 0.13 | 0.01 | -0.53 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 370.00 | 1.80 | 2.90 | 2.35 | 2.11 | -10.42 | -83.16% | 0.01 | 202 | 163 | 0.84 | 0.11 | 0.01 | -0.49 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 372.50 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.96 | 0.11 | 0.00 | -0.46 | 10/30/2026 4:00:00 PM EST | |||
| 375.00 | 0.25 | 8.20 | 4.23 | 1.85 | -11.20 | -85.83% | 0.01 | 24 | 27 | 0.98 | 0.09 | 0.00 | -0.42 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 377.50 | 0.05 | 4.10 | 2.08 | % | 0.01 | 0 | 0 | 0.78 | 0.08 | 0.00 | -0.35 | 10/30/2026 4:00:00 PM EST | |||
| 380.00 | 1.00 | 2.60 | 1.80 | 1.45 | -4.50 | -75.63% | 0.00 | 14 | 48 | 0.88 | 0.07 | 0.00 | -0.33 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 382.50 | 0.05 | 9.70 | 4.88 | 11.18 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.05 | 0.07 | 0.00 | -0.32 | 10/28/2026 | 10/30/2026 4:00:00 PM EST |
| 385.00 | 0.60 | 7.70 | 4.15 | 1.00 | -5.10 | -83.61% | 0.01 | 751 | 235 | 1.12 | 0.06 | 0.00 | -0.29 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 387.50 | 0.00 | 4.90 | 2.45 | 5.86 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.30 | 0.06 | 0.00 | -0.29 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 390.00 | 0.40 | 8.00 | 4.20 | 0.85 | -3.14 | -78.70% | 0.01 | 10 | 77 | 1.17 | 0.05 | 0.00 | -0.24 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 392.50 | 0.05 | 9.90 | 4.98 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.15 | 0.04 | 0.00 | -0.21 | 10/28/2026 | 10/30/2026 4:00:00 PM EST |
| 395.00 | 0.05 | 3.50 | 1.78 | 0.70 | -3.10 | -81.58% | 0.00 | 1 | 33 | 0.91 | 0.03 | 0.00 | -0.16 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 397.50 | 0.05 | 10.00 | 5.03 | 0.76 | -2.91 | -79.30% | 0.01 | 3 | 4 | 1.20 | 0.03 | 0.00 | -0.16 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 400.00 | 0.05 | 0.70 | 0.38 | 0.70 | -3.08 | -81.49% | 0.00 | 3 | 241 | 0.82 | 0.02 | 0.00 | -0.12 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 402.50 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 1.37 | 0.02 | 0.00 | -0.11 | 10/30/2026 4:00:00 PM EST | |||
| 405.00 | 0.00 | 1.35 | 0.68 | 0.80 | -1.80 | -69.24% | 0.00 | 4 | 52 | 1.07 | 0.02 | 0.00 | -0.11 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 407.50 | 0.00 | 4.90 | 2.45 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.52 | 0.02 | 0.00 | -0.11 | 10/27/2026 | 10/30/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 4.90 | 2.45 | 1.10 | -1.74 | -61.27% | 0.01 | 3 | 37 | 1.54 | 0.02 | 0.00 | -0.11 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 412.50 | 0.00 | 4.90 | 2.45 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.01 | 0.00 | -0.09 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 415.00 | 0.10 | 4.90 | 2.50 | 0.66 | -1.26 | -65.63% | 0.01 | 1 | 49 | 1.18 | 0.01 | 0.00 | -0.06 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 417.50 | 0.00 | 4.90 | 2.45 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.01 | 0.00 | -0.06 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 4.90 | 2.45 | 0.50 | -0.70 | -58.34% | 0.01 | 4 | 102 | 1.22 | 0.01 | 0.00 | -0.05 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 422.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.67 | 0.01 | 0.00 | -0.05 | 10/30/2026 4:00:00 PM EST | |||
| 425.00 | 0.10 | 4.90 | 2.50 | 0.50 | -0.75 | -60.00% | 0.01 | 1 | 16 | 1.26 | 0.01 | 0.00 | -0.03 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 427.50 | 0.00 | 3.60 | 1.80 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.58 | 0.01 | 0.00 | -0.03 | 10/27/2026 | 10/30/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 3.60 | 1.80 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.57 | 0.00 | 0.00 | -0.03 | 10/21/2026 | 10/30/2026 4:00:00 PM EST |
| 432.50 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 435.00 | 0.00 | 3.20 | 1.60 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.60 | 0.00 | 0.00 | -0.02 | 10/19/2026 | 10/30/2026 4:00:00 PM EST |
| 437.50 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 440.00 | 0.00 | 4.90 | 2.45 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.83 | 0.00 | 0.00 | -0.02 | 10/20/2026 | 10/30/2026 4:00:00 PM EST |
| 442.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 445.00 | 0.00 | 4.90 | 2.45 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.88 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 447.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 450.00 | 0.00 | 4.90 | 2.45 | 0.10 | -0.90 | -90.00% | 0.01 | 1 | 59 | 1.92 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 452.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 455.00 | 0.00 | 4.90 | 2.45 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.96 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/30/2026 4:00:00 PM EST |
| 457.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 460.00 | 0.00 | 3.10 | 1.55 | 0.05 | -0.72 | -93.51% | 0.00 | 1 | 16 | 1.79 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 462.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 465.00 | 0.00 | 2.95 | 1.48 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 31 | 0.98 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 467.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 470.00 | 0.00 | 4.90 | 2.45 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.09 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:00 PM EST |
| 472.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 475.00 | 0.00 | 4.90 | 2.45 | 12.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.13 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:00 PM EST |
| 477.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 480.00 | 0.00 | 4.90 | 2.45 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 139 | 2.16 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:00 PM EST |
| 485.00 | 0.00 | 3.40 | 1.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.02 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 3.40 | 1.70 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:00 PM EST |
| 495.00 | 0.00 | 4.80 | 2.40 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 4:00:00 PM EST |
| 500.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 16 | 42 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 505.00 | 0.00 | 4.90 | 2.45 | 13.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.35 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 4:00:00 PM EST |
| 510.00 | 0.00 | 4.90 | 2.45 | 12.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.39 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 4:00:00 PM EST |
| 515.00 | 0.00 | 3.40 | 1.70 | 3.59 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.23 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 4:00:00 PM EST |
| 520.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.46 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:00 PM EST |
| 530.00 | 0.00 | 4.90 | 2.45 | 0.09 | +0.04 | +80.00% | 0.00 | 6 | 45 | 2.53 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 540.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 4:00:00 PM EST |
| 550.00 | 0.00 | 4.90 | 2.45 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.66 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:00 PM EST |
| 560.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:00 PM EST |
| 570.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 580.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 590.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 129 | 2.90 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 600.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 610.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 620.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 630.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 640.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 650.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 4.90 | 2.45 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.75 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 4.90 | 2.45 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.52 | 0.00 | 0.00 | -0.03 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 4.90 | 2.45 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.30 | -0.01 | 0.00 | -0.09 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.09 | -0.01 | 0.00 | -0.21 | 10/27/2026 | 10/30/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.45 | -1.38 | -75.41% | 0.00 | 16 | 3 | 1.26 | -0.02 | 0.00 | -0.35 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | 0.66 | +0.16 | +32.00% | 0.00 | 8 | 11 | 1.35 | -0.04 | 0.00 | -0.47 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 2.25 | 1.13 | 0.75 | % | 0.00 | 1 | 0 | 1.27 | -0.05 | 0.00 | -0.54 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 257.50 | 0.00 | 3.10 | 1.55 | 0.85 | 0.00 | 0.00% | 0.01 | 1 | 1 | 1.34 | -0.06 | 0.00 | -0.58 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 260.00 | 0.40 | 1.40 | 0.90 | 1.10 | -4.17 | -79.13% | 0.00 | 2 | 8 | 0.95 | -0.07 | 0.00 | -0.65 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 262.50 | 0.10 | 10.00 | 5.05 | % | 0.02 | 0 | 0 | 1.29 | -0.08 | 0.00 | -0.66 | 10/30/2026 4:00:00 PM EST | |||
| 265.00 | 0.15 | 10.10 | 5.13 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.27 | -0.09 | 0.00 | -0.70 | 10/28/2026 | 10/30/2026 4:00:00 PM EST |
| 267.50 | 0.30 | 6.30 | 3.30 | % | 0.01 | 0 | 0 | 1.10 | -0.10 | 0.00 | -0.76 | 10/30/2026 4:00:00 PM EST | |||
| 270.00 | 0.60 | 3.00 | 1.80 | 2.55 | +0.75 | +41.67% | 0.01 | 9 | 3 | 0.95 | -0.11 | 0.00 | -0.82 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 272.50 | 0.90 | 10.90 | 5.90 | % | 0.02 | 0 | 0 | 1.29 | -0.12 | 0.00 | -0.82 | 10/30/2026 4:00:00 PM EST | |||
| 275.00 | 1.80 | 3.80 | 2.80 | 3.10 | +2.54 | +453.58% | 0.01 | 9 | 194 | 1.01 | -0.13 | 0.00 | -0.89 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 277.50 | 1.10 | 9.50 | 5.30 | 3.40 | +2.54 | +295.35% | 0.02 | 4 | 6 | 1.16 | -0.14 | 0.00 | -0.92 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 280.00 | 1.00 | 7.60 | 4.30 | 4.00 | +2.80 | +233.34% | 0.02 | 17 | 25 | 1.04 | -0.16 | 0.01 | -0.97 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 282.50 | 1.90 | 11.00 | 6.45 | % | 0.02 | 0 | 0 | 1.18 | -0.17 | 0.01 | -1.00 | 10/30/2026 4:00:00 PM EST | |||
| 285.00 | 2.65 | 6.60 | 4.63 | 5.00 | -2.65 | -34.65% | 0.02 | 1 | 9 | 1.01 | -0.18 | 0.01 | -1.05 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 287.50 | 3.70 | 13.70 | 8.70 | % | 0.03 | 0 | 0 | 1.27 | -0.20 | 0.01 | -1.06 | 10/30/2026 4:00:00 PM EST | |||
| 290.00 | 1.30 | 9.10 | 5.20 | 6.98 | +5.68 | +436.93% | 0.02 | 7 | 96 | 0.94 | -0.22 | 0.01 | -1.13 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 292.50 | 4.10 | 13.40 | 8.75 | 6.93 | +5.68 | +454.40% | 0.03 | 440 | 70 | 1.17 | -0.23 | 0.01 | -1.14 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 295.00 | 5.30 | 8.00 | 6.65 | 6.85 | +5.25 | +328.13% | 0.02 | 14 | 72 | 0.98 | -0.25 | 0.01 | -1.19 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 297.50 | 3.60 | 10.70 | 7.15 | 7.90 | +3.20 | +68.09% | 0.02 | 11 | 3 | 0.96 | -0.27 | 0.01 | -1.22 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 300.00 | 6.60 | 16.60 | 11.60 | 9.10 | +6.07 | +200.33% | 0.04 | 7 | 34 | 1.20 | -0.28 | 0.01 | -1.22 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 302.50 | 6.70 | 14.20 | 10.45 | % | 0.03 | 0 | 0 | 1.07 | -0.30 | 0.01 | -1.25 | 10/30/2026 4:00:00 PM EST | |||
| 305.00 | 7.10 | 15.40 | 11.25 | 12.10 | +9.15 | +310.17% | 0.04 | 4 | 71 | 1.06 | -0.32 | 0.01 | -1.27 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 307.50 | 8.80 | 16.20 | 12.50 | 11.90 | +8.40 | +240.00% | 0.04 | 6 | 63 | 1.08 | -0.34 | 0.01 | -1.28 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 310.00 | 9.70 | 14.00 | 11.85 | 10.85 | +6.48 | +148.29% | 0.04 | 20 | 74 | 0.99 | -0.36 | 0.01 | -1.30 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 312.50 | 10.70 | 20.40 | 15.55 | 16.50 | +12.00 | +266.67% | 0.05 | 5 | 2 | 1.14 | -0.39 | 0.01 | -1.30 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 315.00 | 11.50 | 15.50 | 13.50 | 11.40 | +6.00 | +111.12% | 0.04 | 31 | 33 | 0.96 | -0.41 | 0.01 | -1.31 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 317.50 | 12.20 | 20.30 | 16.25 | 16.59 | % | 0.05 | 2 | 0 | 1.04 | -0.43 | 0.01 | -1.30 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 320.00 | 13.90 | 20.80 | 17.35 | 16.55 | +10.93 | +194.49% | 0.05 | 72 | 406 | 1.03 | -0.45 | 0.01 | -1.30 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 322.50 | 14.50 | 23.60 | 19.05 | 18.58 | +6.68 | +56.14% | 0.06 | 145 | 10 | 1.05 | -0.48 | 0.01 | -1.28 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 325.00 | 16.60 | 22.20 | 19.40 | 21.05 | +13.75 | +188.36% | 0.06 | 137 | 98 | 1.00 | -0.50 | 0.01 | -1.27 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 327.50 | 17.80 | 27.60 | 22.70 | 20.10 | +5.40 | +36.74% | 0.07 | 11 | 5 | 1.11 | -0.53 | 0.01 | -1.25 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 330.00 | 19.30 | 23.40 | 21.35 | 22.10 | +12.36 | +126.90% | 0.06 | 16 | 109 | 0.94 | -0.55 | 0.01 | -1.22 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 332.50 | 20.80 | 30.50 | 25.65 | 23.30 | +11.67 | +100.35% | 0.08 | 4 | 2 | 1.10 | -0.57 | 0.01 | -1.20 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 335.00 | 22.20 | 32.00 | 27.10 | 24.90 | +13.55 | +119.39% | 0.08 | 10 | 28 | 1.09 | -0.60 | 0.01 | -1.16 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 337.50 | 22.50 | 30.70 | 26.60 | 29.78 | +16.58 | +125.61% | 0.08 | 3 | 3 | 0.97 | -0.62 | 0.01 | -1.12 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 340.00 | 25.00 | 34.90 | 29.95 | 25.95 | +13.65 | +110.98% | 0.09 | 3 | 135 | 1.07 | -0.65 | 0.01 | -1.08 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 342.50 | 27.40 | 37.30 | 32.35 | 28.76 | % | 0.09 | 23 | 0 | 1.11 | -0.67 | 0.01 | -1.04 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 345.00 | 29.20 | 39.10 | 34.15 | 34.59 | +21.92 | +173.01% | 0.10 | 5 | 10 | 1.11 | -0.70 | 0.01 | -0.99 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 347.50 | 29.50 | 38.40 | 33.95 | 34.90 | +21.90 | +168.47% | 0.10 | 23 | 5 | 0.98 | -0.72 | 0.01 | -0.94 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 350.00 | 32.80 | 42.60 | 37.70 | 34.00 | +18.30 | +116.57% | 0.11 | 3 | 29 | 1.10 | -0.75 | 0.01 | -0.87 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 352.50 | 34.00 | 44.00 | 39.00 | 33.10 | +16.30 | +97.03% | 0.11 | 1 | 5 | 1.05 | -0.77 | 0.01 | -0.81 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 355.00 | 35.90 | 44.30 | 40.10 | 39.24 | +22.79 | +138.55% | 0.11 | 1 | 36 | 0.99 | -0.79 | 0.01 | -0.78 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 357.50 | 38.10 | 46.50 | 42.30 | 18.80 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.99 | -0.80 | 0.01 | -0.77 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 360.00 | 39.70 | 47.30 | 43.50 | 44.55 | +20.55 | +85.63% | 0.12 | 2 | 15 | 1.20 | -0.83 | 0.01 | -0.67 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 362.50 | 42.60 | 50.50 | 46.55 | % | 0.13 | 0 | 0 | 1.29 | -0.84 | 0.01 | -0.64 | 10/30/2026 4:00:00 PM EST | |||
| 365.00 | 44.40 | 49.30 | 46.85 | 52.60 | +25.86 | +96.71% | 0.13 | 25 | 34 | 1.05 | -0.85 | 0.01 | -0.59 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 367.50 | 46.10 | 55.10 | 50.60 | 49.79 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.32 | -0.87 | 0.01 | -0.53 | 10/23/2026 | 10/30/2026 4:00:00 PM EST |
| 370.00 | 48.00 | 57.00 | 52.50 | 38.28 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.34 | -0.89 | 0.01 | -0.49 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 372.50 | 51.70 | 59.70 | 55.70 | % | 0.15 | 0 | 0 | 1.36 | -0.89 | 0.00 | -0.46 | 10/30/2026 4:00:00 PM EST | |||
| 375.00 | 54.00 | 64.00 | 59.00 | 58.98 | +4.98 | +9.23% | 0.16 | 1 | 40 | 1.53 | -0.91 | 0.00 | -0.42 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 377.50 | 56.10 | 64.60 | 60.35 | 43.17 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.40 | -0.92 | 0.00 | -0.35 | 10/27/2026 | 10/30/2026 4:00:00 PM EST |
| 380.00 | 57.90 | 66.80 | 62.35 | 32.39 | 0.00 | 0.00% | 0.16 | 0 | 26 | 1.44 | -0.93 | 0.00 | -0.33 | 10/28/2026 | 10/30/2026 4:00:00 PM EST |
| 382.50 | 60.20 | 68.90 | 64.55 | % | 0.17 | 0 | 0 | 1.43 | -0.93 | 0.00 | -0.32 | 10/30/2026 4:00:00 PM EST | |||
| 385.00 | 62.40 | 71.30 | 66.85 | 63.35 | +25.05 | +65.41% | 0.17 | 1 | 14 | 1.47 | -0.94 | 0.00 | -0.29 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 387.50 | 65.30 | 74.30 | 69.80 | % | 0.18 | 0 | 0 | 1.51 | -0.94 | 0.00 | -0.29 | 10/30/2026 4:00:00 PM EST | |||
| 390.00 | 68.50 | 78.30 | 73.40 | 76.70 | +43.80 | +133.14% | 0.19 | 3 | 30 | 1.70 | -0.95 | 0.00 | -0.24 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 392.50 | 69.70 | 78.70 | 74.20 | % | 0.19 | 0 | 0 | 1.53 | -0.96 | 0.00 | -0.21 | 10/30/2026 4:00:00 PM EST | |||
| 395.00 | 72.50 | 80.70 | 76.60 | 59.20 | 0.00 | 0.00% | 0.19 | 0 | 47 | 1.54 | -0.97 | 0.00 | -0.16 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 397.50 | 75.00 | 83.30 | 79.15 | % | 0.20 | 0 | 0 | 1.56 | -0.97 | 0.00 | -0.16 | 10/30/2026 4:00:00 PM EST | |||
| 400.00 | 77.30 | 85.60 | 81.45 | 55.80 | 0.00 | 0.00% | 0.20 | 0 | 69 | 1.59 | -0.98 | 0.00 | -0.12 | 10/27/2026 | 10/30/2026 4:00:00 PM EST |
| 402.50 | 79.80 | 88.00 | 83.90 | % | 0.21 | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.11 | 10/30/2026 4:00:00 PM EST | |||
| 405.00 | 82.00 | 92.00 | 87.00 | 27.80 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.76 | -0.98 | 0.00 | -0.11 | 10/12/2026 | 10/30/2026 4:00:00 PM EST |
| 407.50 | 84.70 | 93.30 | 89.00 | 55.33 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.67 | -0.98 | 0.00 | -0.11 | 10/28/2026 | 10/30/2026 4:00:00 PM EST |
| 410.00 | 87.90 | 97.80 | 92.85 | 88.40 | +23.50 | +36.21% | 0.23 | 1 | 4 | 1.91 | -0.98 | 0.00 | -0.11 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 412.50 | 89.60 | 98.00 | 93.80 | % | 0.23 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.09 | 10/30/2026 4:00:00 PM EST | |||
| 415.00 | 92.40 | 100.30 | 96.35 | 21.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.73 | -0.99 | 0.00 | -0.06 | 10/6/2026 | 10/30/2026 4:00:00 PM EST |
| 417.50 | 94.90 | 102.70 | 98.80 | % | 0.24 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.06 | 10/30/2026 4:00:00 PM EST | |||
| 420.00 | 97.00 | 105.20 | 101.10 | 78.88 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.77 | -0.99 | 0.00 | -0.05 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 422.50 | 99.50 | 107.70 | 103.60 | % | 0.25 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.05 | 10/30/2026 4:00:00 PM EST | |||
| 425.00 | 100.40 | 110.10 | 105.25 | 83.63 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.81 | -0.99 | 0.00 | -0.03 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 427.50 | 102.30 | 115.20 | 108.75 | % | 0.25 | 0 | 0 | 2.13 | -0.99 | 0.00 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 430.00 | 102.80 | 117.70 | 110.25 | 26.20 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.13 | -1.00 | 0.00 | -0.03 | 10/7/2026 | 10/30/2026 4:00:00 PM EST |
| 432.50 | 109.70 | 118.20 | 113.95 | % | 0.26 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 435.00 | 109.70 | 120.30 | 115.00 | % | 0.26 | 0 | 0 | 1.92 | -1.00 | 0.00 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 437.50 | 114.40 | 123.20 | 118.80 | % | 0.27 | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 440.00 | 115.10 | 125.10 | 120.10 | 105.28 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.95 | -1.00 | 0.00 | -0.02 | 10/16/2026 | 10/30/2026 4:00:00 PM EST |
| 442.50 | 117.70 | 128.20 | 122.95 | % | 0.28 | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 445.00 | 120.40 | 130.10 | 125.25 | 29.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.00 | -1.00 | 0.00 | -0.01 | 10/9/2026 | 10/30/2026 4:00:00 PM EST |
| 447.50 | 124.80 | 133.00 | 128.90 | % | 0.29 | 0 | 0 | 2.02 | -1.00 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 450.00 | 127.40 | 135.10 | 131.25 | 131.25 | +14.94 | +12.85% | 0.29 | 3 | 6 | 2.05 | -1.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 452.50 | 129.90 | 137.70 | 133.80 | 133.78 | % | 0.30 | 3 | 0 | 2.08 | -1.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 455.00 | 131.30 | 140.20 | 135.75 | % | 0.30 | 0 | 0 | 2.08 | -1.00 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 457.50 | 132.60 | 142.70 | 137.65 | % | 0.30 | 0 | 0 | 2.10 | -1.00 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 460.00 | 136.70 | 145.00 | 140.85 | % | 0.31 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 462.50 | 139.00 | 147.70 | 143.35 | % | 0.31 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 465.00 | 139.70 | 150.00 | 144.85 | % | 0.31 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 467.50 | 143.70 | 152.70 | 148.20 | % | 0.32 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 470.00 | 144.70 | 155.00 | 149.85 | % | 0.32 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 472.50 | 149.20 | 157.50 | 153.35 | % | 0.32 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 475.00 | 150.30 | 160.20 | 155.25 | % | 0.33 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 477.50 | 154.30 | 162.70 | 158.50 | % | 0.33 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 480.00 | 156.80 | 165.00 | 160.90 | % | 0.34 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 485.00 | 161.30 | 172.60 | 166.95 | % | 0.34 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 490.00 | 166.30 | 175.00 | 170.65 | % | 0.35 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 495.00 | 171.10 | 180.00 | 175.55 | % | 0.35 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 500.00 | 175.50 | 185.00 | 180.25 | % | 0.36 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 505.00 | 181.60 | 190.00 | 185.80 | % | 0.37 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 510.00 | 185.60 | 195.00 | 190.30 | % | 0.37 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 515.00 | 189.70 | 200.00 | 194.85 | % | 0.38 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 520.00 | 194.70 | 207.60 | 201.15 | % | 0.39 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 530.00 | 204.70 | 215.00 | 209.85 | % | 0.40 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 540.00 | 214.70 | 225.00 | 219.85 | % | 0.41 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 550.00 | 224.70 | 235.00 | 229.85 | % | 0.42 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 560.00 | 234.70 | 245.00 | 239.85 | % | 0.43 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 570.00 | 244.70 | 255.00 | 249.85 | % | 0.44 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 580.00 | 254.70 | 265.00 | 259.85 | % | 0.45 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 590.00 | 263.50 | 275.00 | 269.25 | % | 0.46 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 600.00 | 274.70 | 285.00 | 279.85 | % | 0.47 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 610.00 | 284.70 | 295.00 | 289.85 | % | 0.48 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 620.00 | 294.70 | 305.00 | 299.85 | % | 0.48 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 630.00 | 304.70 | 315.00 | 309.85 | % | 0.49 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 640.00 | 314.80 | 325.00 | 319.90 | % | 0.50 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 650.00 | 324.70 | 335.00 | 329.85 | % | 0.51 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST |