Options Chain for CELESTICA INC COM (CLS) - $356.09 as of 9/23/2026 3:50:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 208.00 | 217.50 | 212.75 | 168.48 | 0.00 | 0.00% | 1.42 | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:05 PM EST |
| 155.00 | 203.00 | 212.30 | 207.65 | % | 1.34 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 160.00 | 198.00 | 207.50 | 202.75 | % | 1.27 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 165.00 | 193.00 | 202.70 | 197.85 | % | 1.20 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 170.00 | 188.00 | 197.50 | 192.75 | % | 1.13 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 175.00 | 183.00 | 192.20 | 187.60 | 160.50 | 0.00 | 0.00% | 1.07 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:05 PM EST |
| 180.00 | 178.00 | 187.30 | 182.65 | % | 1.01 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 185.00 | 173.00 | 182.70 | 177.85 | 157.15 | 0.00 | 0.00% | 0.96 | 0 | 8 | 1.93 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:05 PM EST |
| 190.00 | 170.00 | 176.90 | 173.45 | % | 0.91 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 195.00 | 165.10 | 171.90 | 168.50 | % | 0.86 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 200.00 | 159.80 | 166.50 | 163.15 | 126.06 | 0.00 | 0.00% | 0.82 | 0 | 45 | 1.77 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:05 PM EST |
| 210.00 | 150.30 | 156.20 | 153.25 | 128.89 | 0.00 | 0.00% | 0.73 | 0 | 9 | 1.63 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 9/23/2026 4:00:05 PM EST |
| 220.00 | 140.50 | 146.60 | 143.55 | 100.32 | 0.00 | 0.00% | 0.65 | 0 | 16 | 1.53 | 1.00 | 0.00 | -0.02 | 8/27/2026 | 9/23/2026 4:00:05 PM EST |
| 230.00 | 130.30 | 137.20 | 133.75 | 113.90 | 0.00 | 0.00% | 0.58 | 0 | 28 | 1.37 | 1.00 | 0.00 | -0.06 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 240.00 | 121.00 | 126.70 | 123.85 | 81.70 | 0.00 | 0.00% | 0.52 | 0 | 12 | 1.28 | 0.99 | 0.00 | -0.09 | 8/18/2026 | 9/23/2026 4:00:05 PM EST |
| 250.00 | 110.60 | 116.80 | 113.70 | 110.00 | 0.00 | 0.00% | 0.45 | 0 | 13 | 1.18 | 0.99 | 0.00 | -0.11 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 260.00 | 102.20 | 107.10 | 104.65 | 95.32 | 0.00 | 0.00% | 0.40 | 0 | 9 | 1.10 | 0.98 | 0.00 | -0.13 | 9/17/2026 | 9/23/2026 4:00:05 PM EST |
| 265.00 | 97.10 | 102.20 | 99.65 | % | 0.38 | 0 | 0 | 1.06 | 0.97 | 0.00 | -0.15 | 9/23/2026 4:00:05 PM EST | |||
| 270.00 | 92.50 | 97.70 | 95.10 | 71.60 | 0.00 | 0.00% | 0.35 | 0 | 31 | 1.03 | 0.97 | 0.00 | -0.17 | 9/17/2026 | 9/23/2026 4:00:05 PM EST |
| 275.00 | 87.30 | 92.70 | 90.00 | % | 0.33 | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.19 | 9/23/2026 4:00:05 PM EST | |||
| 280.00 | 83.10 | 88.20 | 85.65 | 49.64 | 0.00 | 0.00% | 0.31 | 0 | 86 | 0.95 | 0.95 | 0.00 | -0.20 | 9/14/2026 | 9/23/2026 4:00:05 PM EST |
| 285.00 | 78.80 | 83.30 | 81.05 | % | 0.28 | 0 | 0 | 0.90 | 0.94 | 0.00 | -0.23 | 9/23/2026 4:00:05 PM EST | |||
| 290.00 | 72.40 | 78.80 | 75.60 | 63.00 | 0.00 | 0.00% | 0.26 | 0 | 111 | 0.52 | 0.93 | 0.00 | -0.25 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 295.00 | 68.70 | 74.10 | 71.40 | % | 0.24 | 0 | 0 | 0.85 | 0.92 | 0.00 | -0.27 | 9/23/2026 4:00:05 PM EST | |||
| 300.00 | 64.60 | 69.80 | 67.20 | 64.70 | +2.70 | +4.36% | 0.22 | 6 | 102 | 0.59 | 0.90 | 0.00 | -0.29 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 305.00 | 60.00 | 65.30 | 62.65 | % | 0.21 | 0 | 0 | 0.59 | 0.88 | 0.00 | -0.32 | 9/23/2026 4:00:05 PM EST | |||
| 307.50 | 56.70 | 63.10 | 59.90 | % | 0.19 | 0 | 0 | 0.56 | 0.88 | 0.00 | -0.33 | 9/23/2026 4:00:05 PM EST | |||
| 310.00 | 54.60 | 61.20 | 57.90 | 56.55 | +3.88 | +7.37% | 0.19 | 2 | 181 | 0.58 | 0.86 | 0.00 | -0.35 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 312.50 | 52.90 | 58.90 | 55.90 | % | 0.18 | 0 | 0 | 0.57 | 0.86 | 0.00 | -0.36 | 9/23/2026 4:00:05 PM EST | |||
| 315.00 | 50.50 | 57.10 | 53.80 | 56.65 | +13.55 | +31.44% | 0.17 | 2 | 1 | 0.58 | 0.84 | 0.00 | -0.37 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 317.50 | 48.40 | 55.10 | 51.75 | % | 0.16 | 0 | 0 | 0.58 | 0.83 | 0.00 | -0.39 | 9/23/2026 4:00:05 PM EST | |||
| 320.00 | 46.70 | 53.10 | 49.90 | 49.50 | +4.20 | +9.28% | 0.16 | 5 | 258 | 0.59 | 0.82 | 0.00 | -0.40 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 322.50 | 44.30 | 51.20 | 47.75 | % | 0.15 | 0 | 0 | 0.58 | 0.81 | 0.00 | -0.41 | 9/23/2026 4:00:05 PM EST | |||
| 325.00 | 43.60 | 49.10 | 46.35 | 37.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.60 | 0.79 | 0.01 | -0.42 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 327.50 | 41.50 | 47.40 | 44.45 | % | 0.14 | 0 | 0 | 0.60 | 0.78 | 0.01 | -0.43 | 9/23/2026 4:00:05 PM EST | |||
| 330.00 | 40.20 | 45.50 | 42.85 | 45.58 | +5.98 | +15.11% | 0.13 | 2 | 347 | 0.61 | 0.77 | 0.01 | -0.44 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 332.50 | 38.30 | 43.70 | 41.00 | 40.70 | +10.95 | +36.81% | 0.12 | 1 | 1 | 0.61 | 0.75 | 0.01 | -0.45 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 335.00 | 36.40 | 41.30 | 38.85 | 30.54 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.59 | 0.74 | 0.01 | -0.47 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 337.50 | 34.60 | 39.00 | 36.80 | % | 0.11 | 0 | 0 | 0.58 | 0.72 | 0.01 | -0.47 | 9/23/2026 4:00:05 PM EST | |||
| 340.00 | 33.70 | 39.40 | 36.55 | 38.35 | +7.30 | +23.51% | 0.11 | 15 | 441 | 0.63 | 0.70 | 0.01 | -0.48 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 342.50 | 31.50 | 37.00 | 34.25 | % | 0.10 | 0 | 0 | 0.60 | 0.69 | 0.01 | -0.49 | 9/23/2026 4:00:05 PM EST | |||
| 345.00 | 30.60 | 36.00 | 33.30 | 32.00 | +7.91 | +32.84% | 0.10 | 3 | 8 | 0.62 | 0.67 | 0.01 | -0.50 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 347.50 | 28.30 | 33.10 | 30.70 | 21.60 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.59 | 0.65 | 0.01 | -0.51 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 350.00 | 27.30 | 31.80 | 29.55 | 32.10 | +5.25 | +19.56% | 0.08 | 37 | 1,425 | 0.60 | 0.64 | 0.01 | -0.51 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 352.50 | 25.60 | 31.00 | 28.30 | 30.50 | +8.65 | +39.59% | 0.08 | 1 | 2 | 0.60 | 0.62 | 0.01 | -0.52 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 355.00 | 24.20 | 29.60 | 26.90 | 26.10 | +8.03 | +44.44% | 0.08 | 8 | 8 | 0.60 | 0.60 | 0.01 | -0.52 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 360.00 | 21.50 | 27.20 | 24.35 | 26.20 | +4.06 | +18.34% | 0.07 | 139 | 1,624 | 0.60 | 0.57 | 0.01 | -0.53 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 365.00 | 20.00 | 24.30 | 22.15 | 23.07 | +7.47 | +47.89% | 0.06 | 100 | 5 | 0.61 | 0.53 | 0.01 | -0.53 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 370.00 | 18.10 | 21.90 | 20.00 | 18.80 | +0.30 | +1.63% | 0.05 | 455 | 1,356 | 0.61 | 0.49 | 0.01 | -0.53 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 375.00 | 14.70 | 21.40 | 18.05 | 19.20 | +7.20 | +60.00% | 0.05 | 4 | 7 | 0.62 | 0.46 | 0.01 | -0.52 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 380.00 | 13.30 | 18.90 | 16.10 | 17.60 | +3.10 | +21.38% | 0.04 | 459 | 1,527 | 0.61 | 0.43 | 0.01 | -0.51 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 385.00 | 11.70 | 16.10 | 13.90 | 15.68 | +3.68 | +30.67% | 0.04 | 13 | 12 | 0.60 | 0.39 | 0.01 | -0.50 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 390.00 | 10.80 | 15.00 | 12.90 | 14.02 | +1.82 | +14.92% | 0.03 | 20 | 905 | 0.62 | 0.36 | 0.01 | -0.48 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 395.00 | 8.00 | 13.80 | 10.90 | 8.60 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.60 | 0.33 | 0.01 | -0.47 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 400.00 | 9.30 | 11.50 | 10.40 | 11.36 | +2.16 | +23.48% | 0.03 | 83 | 1,852 | 0.63 | 0.30 | 0.01 | -0.45 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 405.00 | 7.50 | 10.70 | 9.10 | 8.55 | +0.80 | +10.33% | 0.02 | 13 | 18 | 0.62 | 0.27 | 0.01 | -0.42 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 410.00 | 6.00 | 9.20 | 7.60 | 8.10 | +1.01 | +14.25% | 0.02 | 10 | 613 | 0.61 | 0.25 | 0.01 | -0.40 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 420.00 | 5.40 | 7.70 | 6.55 | 5.40 | -0.13 | -2.36% | 0.02 | 19 | 126 | 0.63 | 0.20 | 0.01 | -0.36 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 430.00 | 3.20 | 5.90 | 4.55 | 5.43 | +1.38 | +34.08% | 0.01 | 22 | 1,111 | 0.61 | 0.16 | 0.00 | -0.31 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 440.00 | 1.80 | 5.20 | 3.50 | 3.45 | +0.25 | +7.82% | 0.01 | 7 | 801 | 0.61 | 0.13 | 0.00 | -0.27 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 450.00 | 2.00 | 5.60 | 3.80 | 3.30 | +0.67 | +25.48% | 0.01 | 699 | 117 | 0.68 | 0.10 | 0.00 | -0.22 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 460.00 | 1.40 | 3.40 | 2.40 | 2.59 | -1.01 | -28.06% | 0.01 | 2 | 75 | 0.65 | 0.08 | 0.00 | -0.19 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 470.00 | 0.95 | 2.75 | 1.85 | 2.30 | +1.05 | +84.00% | 0.00 | 1 | 41 | 0.65 | 0.06 | 0.00 | -0.16 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 480.00 | 0.85 | 3.20 | 2.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.70 | 0.05 | 0.00 | -0.13 | 9/16/2026 | 9/23/2026 4:00:05 PM EST |
| 490.00 | 0.35 | 2.65 | 1.50 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.04 | 0.00 | -0.11 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 500.00 | 0.00 | 1.85 | 0.93 | 0.90 | +0.17 | +23.29% | 0.00 | 2 | 123 | 0.70 | 0.03 | 0.00 | -0.09 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 510.00 | 0.00 | 0.90 | 0.45 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.72 | 0.02 | 0.00 | -0.06 | 9/14/2026 | 9/23/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 2.40 | 1.20 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.91 | 0.01 | 0.00 | -0.04 | 9/17/2026 | 9/23/2026 4:00:05 PM EST |
| 530.00 | 0.00 | 2.10 | 1.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.92 | 0.01 | 0.00 | -0.03 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 540.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.01 | 0.00 | -0.03 | 9/2/2026 | 9/23/2026 4:00:05 PM EST |
| 550.00 | 0.00 | 0.35 | 0.18 | 0.40 | +0.15 | +60.00% | 0.00 | 5 | 14 | 0.74 | 0.01 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.96 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/23/2026 4:00:05 PM EST |
| 570.00 | 0.00 | 1.70 | 0.85 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 9/23/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.07 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 9/23/2026 4:00:05 PM EST |
| 590.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.03 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 9/23/2026 4:00:05 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/23/2026 4:00:05 PM EST |
| 610.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 620.00 | 0.00 | 1.90 | 0.95 | 10.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/23/2026 4:00:05 PM EST |
| 630.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/23/2026 4:00:05 PM EST |
| 640.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 650.00 | 0.00 | 1.20 | 0.60 | 6.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/23/2026 4:00:05 PM EST |
| 660.00 | 0.00 | 1.15 | 0.58 | 17.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.18 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 9/23/2026 4:00:05 PM EST |
| 670.00 | 0.00 | 1.50 | 0.75 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/23/2026 4:00:05 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 690.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/23/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.40 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.80 | 1.40 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/23/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.17 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/23/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.10 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.03 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.90 | 0.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.39 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.16 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 78 | 1.12 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.02 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.65 | 0.33 | 0.19 | -0.06 | -24.00% | 0.00 | 1 | 70 | 1.01 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 230.00 | 0.10 | 1.50 | 0.80 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.91 | 0.00 | 0.00 | -0.06 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 240.00 | 0.15 | 0.65 | 0.40 | 0.31 | -0.04 | -11.43% | 0.00 | 3 | 280 | 0.78 | -0.01 | 0.00 | -0.09 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 250.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.06 | -10.72% | 0.00 | 51 | 354 | 0.76 | -0.01 | 0.00 | -0.11 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 260.00 | 0.50 | 0.80 | 0.65 | 0.61 | -0.38 | -38.39% | 0.00 | 32 | 284 | 0.72 | -0.02 | 0.00 | -0.13 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 265.00 | 0.35 | 1.35 | 0.85 | % | 0.00 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.15 | 9/23/2026 4:00:05 PM EST | |||
| 270.00 | 0.80 | 1.55 | 1.18 | 0.90 | -0.29 | -24.37% | 0.00 | 102 | 1,017 | 0.73 | -0.03 | 0.00 | -0.17 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 275.00 | 0.30 | 1.70 | 1.00 | 1.07 | -1.36 | -55.97% | 0.00 | 5 | 105 | 0.65 | -0.04 | 0.00 | -0.19 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 280.00 | 1.10 | 1.70 | 1.40 | 1.35 | -0.60 | -30.77% | 0.01 | 78 | 826 | 0.68 | -0.05 | 0.00 | -0.20 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 285.00 | 1.00 | 2.20 | 1.60 | 1.67 | -0.53 | -24.10% | 0.01 | 5 | 7 | 0.66 | -0.06 | 0.00 | -0.23 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 290.00 | 1.60 | 2.50 | 2.05 | 2.00 | -0.70 | -25.93% | 0.01 | 28 | 240 | 0.66 | -0.07 | 0.00 | -0.25 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 295.00 | 1.90 | 3.10 | 2.50 | 2.40 | -2.27 | -48.61% | 0.01 | 30 | 1 | 0.65 | -0.08 | 0.00 | -0.27 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 300.00 | 2.60 | 3.40 | 3.00 | 3.00 | -0.82 | -21.47% | 0.01 | 85 | 290 | 0.65 | -0.10 | 0.00 | -0.29 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 305.00 | 2.70 | 4.10 | 3.40 | 3.64 | -1.66 | -31.33% | 0.01 | 30 | 12 | 0.63 | -0.12 | 0.00 | -0.32 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 307.50 | 3.10 | 5.00 | 4.05 | 4.19 | -3.71 | -46.97% | 0.01 | 1 | 2 | 0.64 | -0.12 | 0.00 | -0.33 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 310.00 | 3.20 | 4.60 | 3.90 | 3.90 | -1.30 | -25.00% | 0.01 | 13 | 283 | 0.61 | -0.14 | 0.00 | -0.35 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 312.50 | 4.30 | 7.10 | 5.70 | 4.35 | -5.58 | -56.20% | 0.02 | 14 | 13 | 0.68 | -0.14 | 0.00 | -0.36 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 315.00 | 3.90 | 7.30 | 5.60 | 4.80 | -3.62 | -43.00% | 0.02 | 1 | 3 | 0.65 | -0.16 | 0.00 | -0.37 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 317.50 | 1.90 | 7.90 | 4.90 | 5.98 | -5.09 | -45.98% | 0.02 | 2 | 2 | 0.58 | -0.17 | 0.00 | -0.39 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 320.00 | 5.00 | 8.10 | 6.55 | 5.90 | -1.31 | -18.17% | 0.02 | 17 | 214 | 0.64 | -0.18 | 0.00 | -0.40 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 322.50 | 5.60 | 7.50 | 6.55 | % | 0.02 | 0 | 0 | 0.62 | -0.19 | 0.00 | -0.41 | 9/23/2026 4:00:05 PM EST | |||
| 325.00 | 5.00 | 7.80 | 6.40 | 6.89 | -2.11 | -23.45% | 0.02 | 16 | 3 | 0.59 | -0.21 | 0.01 | -0.42 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 327.50 | 4.10 | 10.40 | 7.25 | 13.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | -0.22 | 0.01 | -0.43 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 330.00 | 6.90 | 9.20 | 8.05 | 8.10 | -2.22 | -21.52% | 0.02 | 7 | 331 | 0.60 | -0.23 | 0.01 | -0.44 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 332.50 | 6.50 | 11.80 | 9.15 | 14.67 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.62 | -0.25 | 0.01 | -0.45 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 335.00 | 6.90 | 12.00 | 9.45 | 9.83 | % | 0.03 | 1 | 0 | 0.60 | -0.26 | 0.01 | -0.47 | 9/23/2026 | 9/23/2026 4:00:05 PM EST | |
| 337.50 | 7.60 | 13.10 | 10.35 | 19.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.60 | -0.28 | 0.01 | -0.47 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 340.00 | 8.90 | 14.10 | 11.50 | 10.70 | -4.28 | -28.58% | 0.03 | 12 | 170 | 0.61 | -0.30 | 0.01 | -0.48 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 342.50 | 9.60 | 13.60 | 11.60 | 20.40 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.59 | -0.31 | 0.01 | -0.49 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 345.00 | 10.70 | 15.90 | 13.30 | 18.50 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.61 | -0.33 | 0.01 | -0.50 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 347.50 | 11.70 | 16.70 | 14.20 | 14.13 | -9.07 | -39.10% | 0.04 | 1 | 2 | 0.61 | -0.35 | 0.01 | -0.51 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 350.00 | 14.50 | 17.00 | 15.75 | 14.00 | -4.30 | -23.50% | 0.04 | 19 | 96 | 0.63 | -0.36 | 0.01 | -0.51 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 352.50 | 14.10 | 19.90 | 17.00 | % | 0.05 | 0 | 0 | 0.63 | -0.38 | 0.01 | -0.52 | 9/23/2026 4:00:05 PM EST | |||
| 355.00 | 15.20 | 20.20 | 17.70 | 17.00 | -4.01 | -19.09% | 0.05 | 2 | 1 | 0.62 | -0.40 | 0.01 | -0.52 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 360.00 | 17.70 | 22.70 | 20.20 | 19.09 | -5.44 | -22.18% | 0.06 | 3 | 153 | 0.62 | -0.43 | 0.01 | -0.53 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 365.00 | 20.50 | 25.40 | 22.95 | 21.50 | % | 0.06 | 3 | 0 | 0.63 | -0.47 | 0.01 | -0.53 | 9/23/2026 | 9/23/2026 4:00:05 PM EST | |
| 370.00 | 23.50 | 27.50 | 25.50 | 26.50 | -14.40 | -35.21% | 0.07 | 2 | 40 | 0.62 | -0.51 | 0.01 | -0.53 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 375.00 | 26.10 | 31.10 | 28.60 | % | 0.08 | 0 | 0 | 0.63 | -0.54 | 0.01 | -0.52 | 9/23/2026 4:00:05 PM EST | |||
| 380.00 | 29.20 | 34.40 | 31.80 | 54.70 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.63 | -0.57 | 0.01 | -0.51 | 9/11/2026 | 9/23/2026 4:00:05 PM EST |
| 385.00 | 32.40 | 36.80 | 34.60 | % | 0.09 | 0 | 0 | 0.62 | -0.61 | 0.01 | -0.50 | 9/23/2026 4:00:05 PM EST | |||
| 390.00 | 35.80 | 41.00 | 38.40 | 67.60 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.63 | -0.64 | 0.01 | -0.48 | 9/8/2026 | 9/23/2026 4:00:05 PM EST |
| 395.00 | 39.50 | 44.30 | 41.90 | % | 0.11 | 0 | 0 | 0.63 | -0.67 | 0.01 | -0.47 | 9/23/2026 4:00:05 PM EST | |||
| 400.00 | 43.00 | 48.40 | 45.70 | 45.00 | -14.70 | -24.63% | 0.11 | 12 | 10 | 0.63 | -0.70 | 0.01 | -0.45 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 405.00 | 46.60 | 53.00 | 49.80 | % | 0.12 | 0 | 0 | 0.64 | -0.73 | 0.01 | -0.42 | 9/23/2026 4:00:05 PM EST | |||
| 410.00 | 50.70 | 56.60 | 53.65 | 112.39 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.63 | -0.75 | 0.01 | -0.40 | 8/31/2026 | 9/23/2026 4:00:05 PM EST |
| 420.00 | 58.90 | 64.20 | 61.55 | 102.50 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.60 | -0.80 | 0.01 | -0.36 | 6/24/2026 | 9/23/2026 4:00:05 PM EST |
| 430.00 | 67.80 | 74.00 | 70.90 | 89.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.70 | -0.84 | 0.00 | -0.31 | 6/4/2026 | 9/23/2026 4:00:05 PM EST |
| 440.00 | 76.90 | 83.00 | 79.95 | 95.60 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.71 | -0.87 | 0.00 | -0.27 | 8/4/2026 | 9/23/2026 4:00:05 PM EST |
| 450.00 | 87.30 | 91.20 | 89.25 | 103.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.77 | -0.90 | 0.00 | -0.22 | 6/4/2026 | 9/23/2026 4:00:05 PM EST |
| 460.00 | 95.50 | 100.60 | 98.05 | 81.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.79 | -0.92 | 0.00 | -0.19 | 6/2/2026 | 9/23/2026 4:00:05 PM EST |
| 470.00 | 105.10 | 111.40 | 108.25 | % | 0.23 | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.16 | 9/23/2026 4:00:05 PM EST | |||
| 480.00 | 114.80 | 121.10 | 117.95 | % | 0.25 | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.13 | 9/23/2026 4:00:05 PM EST | |||
| 490.00 | 124.60 | 130.60 | 127.60 | % | 0.26 | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.11 | 9/23/2026 4:00:05 PM EST | |||
| 500.00 | 134.50 | 140.30 | 137.40 | 105.34 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.09 | 6/2/2026 | 9/23/2026 4:00:05 PM EST |
| 510.00 | 144.40 | 150.60 | 147.50 | % | 0.29 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.06 | 9/23/2026 4:00:05 PM EST | |||
| 520.00 | 153.50 | 161.80 | 157.65 | % | 0.30 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.04 | 9/23/2026 4:00:05 PM EST | |||
| 530.00 | 163.00 | 172.90 | 167.95 | % | 0.32 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.03 | 9/23/2026 4:00:05 PM EST | |||
| 540.00 | 173.70 | 181.80 | 177.75 | % | 0.33 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.03 | 9/23/2026 4:00:05 PM EST | |||
| 550.00 | 183.70 | 190.60 | 187.15 | % | 0.34 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.03 | 9/23/2026 4:00:05 PM EST | |||
| 560.00 | 193.80 | 200.60 | 197.20 | % | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 9/23/2026 4:00:05 PM EST | |||
| 570.00 | 203.50 | 211.50 | 207.50 | 235.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 9/9/2026 | 9/23/2026 4:00:05 PM EST |
| 580.00 | 213.80 | 220.60 | 217.20 | % | 0.37 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 9/23/2026 4:00:05 PM EST | |||
| 590.00 | 223.70 | 231.70 | 227.70 | % | 0.39 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 9/23/2026 4:00:05 PM EST | |||
| 600.00 | 233.80 | 240.60 | 237.20 | % | 0.40 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 610.00 | 243.70 | 250.60 | 247.15 | % | 0.41 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 620.00 | 253.70 | 260.60 | 257.15 | % | 0.41 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 630.00 | 263.70 | 270.60 | 267.15 | % | 0.42 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 640.00 | 273.80 | 280.60 | 277.20 | % | 0.43 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 650.00 | 283.70 | 292.00 | 287.85 | % | 0.44 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 660.00 | 294.20 | 300.60 | 297.40 | 230.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 9/23/2026 4:00:05 PM EST |
| 670.00 | 303.70 | 311.80 | 307.75 | % | 0.46 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 680.00 | 313.70 | 320.60 | 317.15 | % | 0.47 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 690.00 | 324.20 | 330.60 | 327.40 | % | 0.47 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 700.00 | 333.70 | 340.60 | 337.15 | % | 0.48 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST |