Options Chain for CELESTICA INC COM (CLS) - $259.78 as of 10/10/2025 2:53:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 192.40 | 195.50 | 193.95 | % | 3.53 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 60.00 | 187.40 | 190.50 | 188.95 | 124.21 | 0.00 | 0.00% | 3.15 | 0 | 30 | 6.18 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 1:58:53 PM EST |
| 65.00 | 182.40 | 185.50 | 183.95 | % | 2.83 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 70.00 | 177.40 | 180.50 | 178.95 | 92.50 | 0.00 | 0.00% | 2.56 | 0 | 30 | 5.52 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 10/10/2025 1:58:53 PM EST |
| 75.00 | 172.40 | 175.50 | 173.95 | 87.70 | 0.00 | 0.00% | 2.32 | 0 | 30 | 5.29 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 10/10/2025 1:58:53 PM EST |
| 80.00 | 167.40 | 170.50 | 168.95 | 173.09 | +12.79 | +7.98% | 2.11 | 1 | 2 | 5.01 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 85.00 | 162.40 | 165.50 | 163.95 | % | 1.93 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 87.50 | 159.90 | 163.00 | 161.45 | % | 1.85 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 90.00 | 157.70 | 160.60 | 159.15 | 160.90 | % | 1.77 | 1 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:53 PM EST | |
| 92.50 | 154.90 | 158.10 | 156.50 | % | 1.69 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 95.00 | 152.70 | 155.60 | 154.15 | 156.90 | 0.00 | 0.00% | 1.62 | 0 | 5 | 4.30 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:58:53 PM EST |
| 97.50 | 149.90 | 153.10 | 151.50 | 60.90 | 0.00 | 0.00% | 1.55 | 0 | 2 | 4.19 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 10/10/2025 1:58:53 PM EST |
| 100.00 | 147.40 | 150.60 | 149.00 | 153.50 | 0.00 | 0.00% | 1.49 | 1 | 7 | 4.08 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 105.00 | 142.70 | 145.60 | 144.15 | 148.04 | 0.00 | 0.00% | 1.37 | 0 | 7 | 3.88 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 1:58:53 PM EST |
| 110.00 | 137.40 | 140.60 | 139.00 | 128.85 | 0.00 | 0.00% | 1.26 | 0 | 77 | 3.69 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:53 PM EST |
| 115.00 | 132.90 | 135.40 | 134.15 | 127.80 | 0.00 | 0.00% | 1.17 | 0 | 143 | 3.51 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:53 PM EST |
| 120.00 | 127.40 | 131.10 | 129.25 | 133.09 | +5.66 | +4.45% | 1.08 | 1 | 54 | 3.40 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 125.00 | 122.40 | 125.60 | 124.00 | 127.23 | 0.00 | 0.00% | 0.99 | 0 | 38 | 3.20 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:58:53 PM EST |
| 130.00 | 117.40 | 120.60 | 119.00 | 122.50 | +41.30 | +50.87% | 0.92 | 1 | 29 | 3.07 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 135.00 | 112.40 | 115.50 | 113.95 | 118.05 | 0.00 | 0.00% | 0.84 | 0 | 16 | 2.88 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 140.00 | 107.40 | 110.60 | 109.00 | 94.44 | 0.00 | 0.00% | 0.78 | 0 | 15 | 2.77 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:53 PM EST |
| 145.00 | 102.40 | 105.60 | 104.00 | 108.75 | 0.00 | 0.00% | 0.72 | 0 | 24 | 2.56 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 150.00 | 97.60 | 100.50 | 99.05 | 90.75 | 0.00 | 0.00% | 0.66 | 0 | 104 | 2.48 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:53 PM EST |
| 155.00 | 92.50 | 95.50 | 94.00 | 85.80 | 0.00 | 0.00% | 0.61 | 0 | 43 | 2.34 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:53 PM EST |
| 160.00 | 87.60 | 90.50 | 89.05 | 98.82 | +21.07 | +27.10% | 0.56 | 1 | 88 | 2.10 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 165.00 | 82.50 | 85.60 | 84.05 | 75.20 | 0.00 | 0.00% | 0.51 | 0 | 91 | 2.05 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:53 PM EST |
| 170.00 | 77.90 | 80.70 | 79.30 | 72.09 | 0.00 | 0.00% | 0.47 | 0 | 74 | 1.96 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:53 PM EST |
| 175.00 | 72.90 | 75.70 | 74.30 | 68.92 | 0.00 | 0.00% | 0.42 | 0 | 25 | 1.81 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 10/10/2025 1:58:53 PM EST |
| 180.00 | 67.60 | 70.60 | 69.10 | 69.10 | +5.57 | +8.77% | 0.38 | 1 | 56 | 1.74 | 1.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 182.50 | 65.20 | 68.10 | 66.65 | % | 0.37 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.03 | 10/10/2025 1:58:53 PM EST | |||
| 185.00 | 62.80 | 65.50 | 64.15 | 64.50 | -2.78 | -4.14% | 0.35 | 5 | 85 | 1.62 | 1.00 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 187.50 | 60.20 | 63.00 | 61.60 | % | 0.33 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.05 | 10/10/2025 1:58:53 PM EST | |||
| 190.00 | 58.10 | 60.90 | 59.50 | 72.70 | +9.50 | +15.04% | 0.31 | 1 | 158 | 1.50 | 0.99 | 0.00 | -0.08 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 192.50 | 55.70 | 58.10 | 56.90 | % | 0.30 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.10 | 10/10/2025 1:58:53 PM EST | |||
| 195.00 | 53.30 | 55.80 | 54.55 | 65.65 | +5.70 | +9.51% | 0.28 | 1 | 125 | 1.41 | 0.98 | 0.00 | -0.16 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 197.50 | 50.40 | 54.00 | 52.20 | % | 0.26 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.18 | 10/10/2025 1:58:53 PM EST | |||
| 200.00 | 48.50 | 51.00 | 49.75 | 53.84 | -6.06 | -10.12% | 0.25 | 4 | 1,313 | 1.33 | 0.97 | 0.00 | -0.21 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 202.50 | 45.80 | 48.50 | 47.15 | % | 0.23 | 0 | 0 | 1.26 | 0.97 | 0.00 | -0.23 | 10/10/2025 1:58:53 PM EST | |||
| 205.00 | 43.50 | 46.30 | 44.90 | % | 0.22 | 0 | 0 | 1.17 | 0.96 | 0.00 | -0.27 | 10/10/2025 1:58:53 PM EST | |||
| 207.50 | 41.30 | 43.80 | 42.55 | % | 0.21 | 0 | 0 | 1.20 | 0.95 | 0.00 | -0.29 | 10/10/2025 1:58:53 PM EST | |||
| 210.00 | 38.40 | 41.20 | 39.80 | 40.23 | -8.87 | -18.07% | 0.19 | 1 | 224 | 1.17 | 0.94 | 0.00 | -0.33 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 212.50 | 36.80 | 39.10 | 37.95 | 42.76 | % | 0.18 | 9 | 0 | 1.11 | 0.93 | 0.00 | -0.36 | 10/10/2025 | 10/10/2025 1:58:53 PM EST | |
| 215.00 | 34.70 | 36.80 | 35.75 | 40.31 | +1.71 | +4.43% | 0.17 | 7 | 62 | 1.10 | 0.91 | 0.01 | -0.42 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 217.50 | 31.80 | 34.50 | 33.15 | 37.49 | +13.64 | +57.20% | 0.15 | 10 | 5 | 1.08 | 0.89 | 0.01 | -0.45 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 220.00 | 30.20 | 32.60 | 31.40 | 31.29 | -6.11 | -16.34% | 0.14 | 41 | 839 | 0.71 | 0.88 | 0.01 | -0.50 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 222.50 | 27.80 | 30.30 | 29.05 | 33.05 | -1.20 | -3.51% | 0.13 | 7 | 16 | 0.75 | 0.85 | 0.01 | -0.55 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 225.00 | 25.30 | 28.30 | 26.80 | 23.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.76 | 0.83 | 0.01 | -0.58 | 10/1/2025 | 10/10/2025 1:58:53 PM EST |
| 227.50 | 23.30 | 26.20 | 24.75 | 26.93 | -1.21 | -4.30% | 0.11 | 1 | 1 | 0.77 | 0.81 | 0.01 | -0.62 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 230.00 | 21.30 | 24.20 | 22.75 | 24.20 | -3.85 | -13.73% | 0.10 | 24 | 720 | 0.79 | 0.78 | 0.01 | -0.66 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 232.50 | 20.00 | 22.00 | 21.00 | 30.84 | +14.04 | +83.58% | 0.09 | 4 | 11 | 0.76 | 0.76 | 0.01 | -0.69 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 235.00 | 18.30 | 20.30 | 19.30 | 19.85 | -8.77 | -30.65% | 0.08 | 13 | 62 | 0.79 | 0.73 | 0.01 | -0.73 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 237.50 | 16.40 | 18.40 | 17.40 | 21.36 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.76 | 0.70 | 0.01 | -0.75 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 240.00 | 14.80 | 17.00 | 15.90 | 16.20 | -5.90 | -26.70% | 0.07 | 50 | 784 | 0.78 | 0.66 | 0.01 | -0.78 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 242.50 | 13.10 | 15.00 | 14.05 | 17.20 | 0.00 | 0.00% | 0.06 | 0 | 95 | 0.78 | 0.63 | 0.01 | -0.80 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 245.00 | 11.80 | 14.10 | 12.95 | 12.80 | -6.76 | -34.56% | 0.05 | 10 | 104 | 0.75 | 0.59 | 0.01 | -0.81 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 247.50 | 10.60 | 12.00 | 11.30 | 17.12 | +0.08 | +0.47% | 0.05 | 11 | 37 | 0.77 | 0.56 | 0.01 | -0.82 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 250.00 | 9.90 | 11.40 | 10.65 | 9.90 | -6.38 | -39.19% | 0.04 | 75 | 839 | 0.79 | 0.52 | 0.01 | -0.81 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 252.50 | 8.50 | 9.60 | 9.05 | 9.60 | -5.00 | -34.25% | 0.04 | 1,124 | 60 | 0.78 | 0.48 | 0.02 | -0.81 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 255.00 | 7.40 | 8.40 | 7.90 | 9.10 | -4.52 | -33.19% | 0.03 | 34 | 160 | 0.77 | 0.45 | 0.02 | -0.79 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 257.50 | 6.40 | 8.50 | 7.45 | 6.80 | -5.18 | -43.24% | 0.03 | 19 | 165 | 0.77 | 0.41 | 0.02 | -0.77 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 260.00 | 5.60 | 6.40 | 6.00 | 6.00 | -4.43 | -42.48% | 0.02 | 339 | 1,034 | 0.74 | 0.37 | 0.01 | -0.74 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 262.50 | 4.80 | 5.80 | 5.30 | 5.00 | -1.60 | -24.25% | 0.02 | 32 | 23 | 0.73 | 0.33 | 0.01 | -0.71 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 265.00 | 4.10 | 5.10 | 4.60 | 4.40 | -4.33 | -49.60% | 0.02 | 56 | 228 | 0.73 | 0.30 | 0.01 | -0.67 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 267.50 | 3.40 | 4.20 | 3.80 | 3.80 | -3.50 | -47.95% | 0.01 | 7 | 235 | 0.71 | 0.26 | 0.01 | -0.63 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 270.00 | 3.00 | 3.40 | 3.20 | 3.20 | -3.77 | -54.09% | 0.01 | 137 | 878 | 0.73 | 0.23 | 0.01 | -0.59 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 272.50 | 2.25 | 3.20 | 2.73 | 3.84 | -1.96 | -33.80% | 0.01 | 7 | 9 | 0.71 | 0.20 | 0.01 | -0.54 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 275.00 | 1.10 | 2.75 | 1.93 | 2.00 | -1.85 | -48.06% | 0.01 | 27 | 94 | 0.67 | 0.18 | 0.01 | -0.49 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 277.50 | 0.65 | 2.60 | 1.63 | 1.65 | -2.65 | -61.63% | 0.01 | 1 | 2 | 0.63 | 0.15 | 0.01 | -0.43 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 280.00 | 1.40 | 2.45 | 1.93 | 1.55 | -1.79 | -53.60% | 0.01 | 186 | 307 | 0.70 | 0.13 | 0.01 | -0.40 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 282.50 | 1.00 | 2.95 | 1.98 | 2.88 | -0.07 | -2.38% | 0.01 | 23 | 2 | 0.69 | 0.11 | 0.01 | -0.35 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 285.00 | 0.15 | 1.60 | 0.88 | 1.90 | -0.56 | -22.77% | 0.00 | 5 | 39 | 0.59 | 0.09 | 0.01 | -0.30 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 287.50 | 0.10 | 2.65 | 1.38 | % | 0.00 | 0 | 0 | 0.71 | 0.08 | 0.01 | -0.27 | 10/10/2025 1:58:53 PM EST | |||
| 290.00 | 0.65 | 1.00 | 0.83 | 0.73 | -1.17 | -61.58% | 0.00 | 4 | 280 | 0.75 | 0.06 | 0.01 | -0.24 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 292.50 | 0.00 | 2.55 | 1.28 | 1.68 | +0.43 | +34.40% | 0.00 | 5 | 20 | 1.01 | 0.06 | 0.01 | -0.22 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 295.00 | 0.30 | 1.20 | 0.75 | 1.19 | +0.12 | +11.22% | 0.00 | 16 | 10 | 0.79 | 0.04 | 0.00 | -0.17 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 297.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.06 | 0.04 | 0.00 | -0.16 | 10/10/2025 1:58:53 PM EST | |||
| 300.00 | 0.30 | 0.60 | 0.45 | 0.63 | -0.52 | -45.22% | 0.00 | 22 | 688 | 0.80 | 0.03 | 0.00 | -0.12 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 302.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.09 | 0.03 | 0.00 | -0.11 | 10/10/2025 1:58:53 PM EST | |||
| 305.00 | 0.00 | 2.40 | 1.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.02 | 0.00 | -0.10 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 307.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.18 | 0.02 | 0.00 | -0.08 | 10/10/2025 1:58:53 PM EST | |||
| 310.00 | 0.00 | 0.85 | 0.43 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.94 | 0.01 | 0.00 | -0.06 | 10/8/2025 | 10/10/2025 1:58:53 PM EST |
| 312.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.23 | 0.01 | 0.00 | -0.05 | 10/10/2025 1:58:53 PM EST | |||
| 315.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.25 | 0.01 | 0.00 | -0.04 | 10/10/2025 1:58:53 PM EST | |||
| 317.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.28 | 0.01 | 0.00 | -0.04 | 10/10/2025 1:58:53 PM EST | |||
| 320.00 | 0.10 | 2.20 | 1.15 | 0.60 | +0.55 | +1,100.00% | 0.00 | 1 | 46 | 1.03 | 0.00 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 322.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.02 | 10/10/2025 1:58:53 PM EST | |||
| 325.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 10/10/2025 1:58:53 PM EST | |||
| 327.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.42 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 10/10/2025 1:58:53 PM EST |
| 332.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 337.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 340.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.98 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:53 PM EST |
| 380.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.92 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.10 | 1.05 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 1:58:53 PM EST |
| 60.00 | 0.00 | 2.10 | 1.05 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 1:58:53 PM EST |
| 65.00 | 0.00 | 2.10 | 1.05 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/10/2025 1:58:53 PM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/10/2025 1:58:53 PM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | 5.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 10/10/2025 1:58:53 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/10/2025 1:58:53 PM EST |
| 87.50 | 0.00 | 2.10 | 1.05 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/10/2025 1:58:53 PM EST |
| 90.00 | 0.00 | 2.10 | 1.05 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 50 | 4.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/10/2025 1:58:53 PM EST |
| 92.50 | 0.00 | 2.10 | 1.05 | 7.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/10/2025 1:58:53 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 18 | 4.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/10/2025 1:58:53 PM EST |
| 97.50 | 0.00 | 2.10 | 1.05 | 8.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/10/2025 1:58:53 PM EST |
| 100.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,175 | 4.18 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:53 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.98 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/10/2025 1:58:53 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.77 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/10/2025 1:58:53 PM EST |
| 115.00 | 0.00 | 2.10 | 1.05 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 82 | 3.59 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/10/2025 1:58:53 PM EST |
| 120.00 | 0.00 | 2.10 | 1.05 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 106 | 3.42 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 1:58:53 PM EST |
| 125.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 421 | 3.25 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:53 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 99 | 3.10 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 1:58:53 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.68 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:58:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.81 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.67 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:53 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 243 | 1.41 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.16 | +0.08 | +100.00% | 0.01 | 3 | 263 | 2.40 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 319 | 1.35 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.17 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:53 PM EST |
| 170.00 | 0.10 | 2.15 | 1.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 702 | 2.02 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 175.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.51 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/10/2025 1:58:53 PM EST |
| 180.00 | 0.10 | 0.65 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 50 | 668 | 1.18 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 182.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.03 | 10/10/2025 1:58:53 PM EST | |||
| 185.00 | 0.10 | 2.15 | 1.13 | 0.06 | -0.33 | -84.62% | 0.01 | 13 | 318 | 1.28 | 0.00 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 187.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.62 | -0.01 | 0.00 | -0.05 | 10/10/2025 1:58:53 PM EST | |||
| 190.00 | 0.10 | 2.20 | 1.15 | 0.12 | -0.08 | -40.00% | 0.01 | 10 | 365 | 1.22 | -0.01 | 0.00 | -0.08 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 192.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.52 | -0.01 | 0.00 | -0.10 | 10/10/2025 1:58:53 PM EST | |||
| 195.00 | 0.00 | 1.50 | 0.75 | 0.50 | +0.25 | +100.00% | 0.00 | 6 | 320 | 1.03 | -0.02 | 0.00 | -0.16 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 197.50 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.43 | -0.02 | 0.00 | -0.18 | 10/10/2025 1:58:53 PM EST | |||
| 200.00 | 0.40 | 0.85 | 0.63 | 0.40 | +0.08 | +25.00% | 0.00 | 113 | 834 | 0.97 | -0.03 | 0.00 | -0.21 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 202.50 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.32 | -0.03 | 0.00 | -0.23 | 10/10/2025 1:58:53 PM EST | |||
| 205.00 | 0.20 | 1.05 | 0.63 | 0.42 | +0.12 | +40.00% | 0.00 | 10 | 93 | 0.89 | -0.04 | 0.00 | -0.27 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 207.50 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.23 | -0.05 | 0.00 | -0.29 | 10/10/2025 1:58:53 PM EST | |||
| 210.00 | 0.80 | 1.25 | 1.03 | 0.85 | +0.40 | +88.89% | 0.00 | 45 | 807 | 0.90 | -0.06 | 0.00 | -0.33 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 212.50 | 0.00 | 2.65 | 1.33 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | -0.07 | 0.00 | -0.36 | 10/8/2025 | 10/10/2025 1:58:53 PM EST |
| 215.00 | 1.25 | 1.75 | 1.50 | 1.50 | +0.83 | +123.89% | 0.01 | 18 | 159 | 0.76 | -0.09 | 0.01 | -0.42 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 217.50 | 1.50 | 2.30 | 1.90 | 1.68 | +0.84 | +100.00% | 0.01 | 11 | 265 | 0.90 | -0.11 | 0.01 | -0.45 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 220.00 | 1.30 | 2.35 | 1.83 | 2.10 | +1.40 | +200.00% | 0.01 | 165 | 1,347 | 0.86 | -0.12 | 0.01 | -0.50 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 222.50 | 0.15 | 2.95 | 1.55 | 2.38 | +1.17 | +96.70% | 0.01 | 5 | 474 | 0.66 | -0.15 | 0.01 | -0.55 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 225.00 | 2.45 | 2.80 | 2.63 | 2.66 | +1.36 | +104.62% | 0.01 | 40 | 391 | 0.80 | -0.17 | 0.01 | -0.58 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 227.50 | 2.60 | 3.40 | 3.00 | 3.10 | +1.35 | +77.15% | 0.01 | 18 | 96 | 0.75 | -0.19 | 0.01 | -0.62 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 230.00 | 3.40 | 4.10 | 3.75 | 3.80 | +2.04 | +115.91% | 0.02 | 120 | 898 | 0.81 | -0.22 | 0.01 | -0.66 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 232.50 | 4.00 | 4.90 | 4.45 | 4.24 | +1.95 | +85.16% | 0.02 | 24 | 46 | 0.80 | -0.24 | 0.01 | -0.69 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 235.00 | 4.30 | 5.30 | 4.80 | 4.89 | +1.86 | +61.39% | 0.02 | 36 | 80 | 0.78 | -0.27 | 0.01 | -0.73 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 237.50 | 5.40 | 6.30 | 5.85 | 5.10 | +2.19 | +75.26% | 0.02 | 35 | 322 | 0.82 | -0.30 | 0.01 | -0.75 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 240.00 | 6.30 | 7.00 | 6.65 | 6.30 | +3.00 | +90.91% | 0.03 | 156 | 1,189 | 0.81 | -0.34 | 0.01 | -0.78 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 242.50 | 7.10 | 8.70 | 7.90 | 7.70 | +3.70 | +92.50% | 0.03 | 177 | 137 | 0.78 | -0.37 | 0.01 | -0.80 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 245.00 | 7.80 | 9.00 | 8.40 | 8.78 | +2.38 | +37.19% | 0.03 | 97 | 85 | 0.79 | -0.41 | 0.01 | -0.81 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 247.50 | 9.10 | 10.10 | 9.60 | 8.80 | +2.20 | +33.34% | 0.04 | 32 | 60 | 0.80 | -0.44 | 0.01 | -0.82 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 250.00 | 10.60 | 11.40 | 11.00 | 10.97 | +4.25 | +63.25% | 0.04 | 81 | 170 | 0.76 | -0.48 | 0.01 | -0.81 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 252.50 | 11.10 | 12.70 | 11.90 | 12.15 | +4.15 | +51.88% | 0.05 | 8 | 27 | 0.75 | -0.52 | 0.02 | -0.81 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 255.00 | 12.60 | 14.80 | 13.70 | 14.55 | +4.85 | +50.00% | 0.05 | 13 | 218 | 0.73 | -0.55 | 0.02 | -0.79 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 257.50 | 13.60 | 15.70 | 14.65 | 12.50 | +3.18 | +34.12% | 0.06 | 38 | 139 | 0.74 | -0.59 | 0.02 | -0.77 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 260.00 | 15.60 | 18.40 | 17.00 | 16.37 | +5.97 | +57.41% | 0.07 | 30 | 157 | 0.75 | -0.63 | 0.01 | -0.74 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 262.50 | 17.20 | 18.90 | 18.05 | 17.20 | -7.00 | -28.93% | 0.07 | 2 | 18 | 0.72 | -0.67 | 0.01 | -0.71 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 265.00 | 19.40 | 21.00 | 20.20 | 21.50 | +2.40 | +12.57% | 0.08 | 12 | 1 | 0.71 | -0.70 | 0.01 | -0.67 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 267.50 | 20.90 | 23.20 | 22.05 | 13.48 | % | 0.08 | 10 | 0 | 0.73 | -0.74 | 0.01 | -0.63 | 10/10/2025 | 10/10/2025 1:58:53 PM EST | |
| 270.00 | 22.90 | 25.80 | 24.35 | 22.89 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.73 | -0.77 | 0.01 | -0.59 | 9/23/2025 | 10/10/2025 1:58:53 PM EST |
| 272.50 | 24.80 | 27.50 | 26.15 | 24.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.71 | -0.80 | 0.01 | -0.54 | 9/23/2025 | 10/10/2025 1:58:53 PM EST |
| 275.00 | 26.80 | 29.90 | 28.35 | 36.60 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.72 | -0.82 | 0.01 | -0.49 | 9/25/2025 | 10/10/2025 1:58:53 PM EST |
| 277.50 | 29.20 | 31.80 | 30.50 | % | 0.11 | 0 | 0 | 0.73 | -0.85 | 0.01 | -0.43 | 10/10/2025 1:58:53 PM EST | |||
| 280.00 | 31.40 | 33.90 | 32.65 | 42.10 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.90 | -0.87 | 0.01 | -0.40 | 10/7/2025 | 10/10/2025 1:58:53 PM EST |
| 282.50 | 33.70 | 36.10 | 34.90 | % | 0.12 | 0 | 0 | 0.92 | -0.89 | 0.01 | -0.35 | 10/10/2025 1:58:53 PM EST | |||
| 285.00 | 35.10 | 38.30 | 36.70 | % | 0.13 | 0 | 0 | 0.94 | -0.91 | 0.01 | -0.30 | 10/10/2025 1:58:53 PM EST | |||
| 287.50 | 38.10 | 40.30 | 39.20 | % | 0.14 | 0 | 0 | 0.96 | -0.92 | 0.01 | -0.27 | 10/10/2025 1:58:53 PM EST | |||
| 290.00 | 40.40 | 42.80 | 41.60 | 47.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.98 | -0.94 | 0.01 | -0.24 | 9/19/2025 | 10/10/2025 1:58:53 PM EST |
| 292.50 | 43.10 | 45.60 | 44.35 | % | 0.15 | 0 | 0 | 0.99 | -0.94 | 0.01 | -0.22 | 10/10/2025 1:58:53 PM EST | |||
| 295.00 | 45.10 | 48.10 | 46.60 | 52.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.01 | -0.96 | 0.00 | -0.17 | 10/6/2025 | 10/10/2025 1:58:53 PM EST |
| 297.50 | 47.70 | 50.60 | 49.15 | % | 0.17 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.16 | 10/10/2025 1:58:53 PM EST | |||
| 300.00 | 50.00 | 52.80 | 51.40 | 52.10 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.05 | -0.97 | 0.00 | -0.12 | 9/22/2025 | 10/10/2025 1:58:53 PM EST |
| 302.50 | 52.30 | 55.30 | 53.80 | % | 0.18 | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.11 | 10/10/2025 1:58:53 PM EST | |||
| 305.00 | 54.70 | 57.50 | 56.10 | % | 0.18 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.10 | 10/10/2025 1:58:53 PM EST | |||
| 307.50 | 57.20 | 60.40 | 58.80 | % | 0.19 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.08 | 10/10/2025 1:58:53 PM EST | |||
| 310.00 | 59.70 | 62.80 | 61.25 | 54.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.06 | 9/23/2025 | 10/10/2025 1:58:53 PM EST |
| 312.50 | 62.20 | 65.10 | 63.65 | % | 0.20 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.05 | 10/10/2025 1:58:53 PM EST | |||
| 315.00 | 64.60 | 67.70 | 66.15 | % | 0.21 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.04 | 10/10/2025 1:58:53 PM EST | |||
| 317.50 | 67.20 | 70.20 | 68.70 | % | 0.22 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.04 | 10/10/2025 1:58:53 PM EST | |||
| 320.00 | 69.70 | 72.80 | 71.25 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.03 | 10/10/2025 1:58:53 PM EST | |||
| 322.50 | 72.30 | 75.20 | 73.75 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.02 | 10/10/2025 1:58:53 PM EST | |||
| 325.00 | 74.60 | 77.70 | 76.15 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.02 | 10/10/2025 1:58:53 PM EST | |||
| 327.50 | 77.40 | 80.00 | 78.70 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 330.00 | 79.60 | 82.70 | 81.15 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 332.50 | 82.20 | 85.20 | 83.70 | % | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 335.00 | 84.70 | 87.30 | 86.00 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 337.50 | 87.30 | 89.90 | 88.60 | % | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 340.00 | 89.60 | 92.40 | 91.00 | % | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 350.00 | 99.60 | 102.40 | 101.00 | 103.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:58:53 PM EST |
| 360.00 | 109.60 | 112.70 | 111.15 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 370.00 | 119.70 | 122.70 | 121.20 | % | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 380.00 | 129.60 | 132.50 | 131.05 | % | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST |