Options Chain for CELESTICA INC COM (CLS) - $326.45 as of 10/28/2025 8:13:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 214.50 | 218.90 | 216.70 | 209.40 | % | 1.97 | 2 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 115.00 | 209.50 | 213.90 | 211.70 | 204.45 | % | 1.84 | 2 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 120.00 | 204.50 | 209.00 | 206.75 | 231.00 | % | 1.72 | 1 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 125.00 | 199.90 | 202.70 | 201.30 | 126.78 | 0.00 | 0.00% | 1.61 | 0 | 5 | 5.75 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/28/2025 3:59:59 PM EST |
| 130.00 | 194.90 | 197.70 | 196.30 | % | 1.51 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 135.00 | 189.90 | 192.80 | 191.35 | 148.20 | 0.00 | 0.00% | 1.42 | 0 | 1 | 5.39 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/28/2025 3:59:59 PM EST |
| 140.00 | 185.10 | 188.10 | 186.60 | 143.20 | 0.00 | 0.00% | 1.33 | 0 | 2 | 5.18 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/28/2025 3:59:59 PM EST |
| 145.00 | 179.90 | 182.90 | 181.40 | % | 1.25 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 150.00 | 175.00 | 178.00 | 176.50 | 131.05 | 0.00 | 0.00% | 1.18 | 0 | 3 | 4.79 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 3:59:59 PM EST |
| 155.00 | 169.90 | 172.80 | 171.35 | % | 1.11 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 160.00 | 164.90 | 167.90 | 166.40 | 148.20 | 0.00 | 0.00% | 1.04 | 0 | 14 | 4.43 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 165.00 | 159.90 | 162.90 | 161.40 | 102.70 | 0.00 | 0.00% | 0.98 | 0 | 1 | 4.26 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:59 PM EST |
| 170.00 | 155.00 | 158.00 | 156.50 | 125.15 | 0.00 | 0.00% | 0.92 | 0 | 2 | 4.09 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 175.00 | 149.90 | 152.80 | 151.35 | 93.10 | 0.00 | 0.00% | 0.86 | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:59 PM EST |
| 177.50 | 147.50 | 150.50 | 149.00 | 126.60 | 0.00 | 0.00% | 0.84 | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 180.00 | 145.10 | 148.10 | 146.60 | 89.00 | 0.00 | 0.00% | 0.81 | 0 | 7 | 3.77 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:59 PM EST |
| 182.50 | 142.50 | 145.50 | 144.00 | 144.50 | % | 0.79 | 1 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 185.00 | 140.00 | 143.00 | 141.50 | 142.10 | % | 0.76 | 1 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 187.50 | 137.50 | 140.40 | 138.95 | 96.84 | 0.00 | 0.00% | 0.74 | 0 | 2 | 3.55 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:59 PM EST |
| 190.00 | 135.00 | 138.00 | 136.50 | 107.60 | 0.00 | 0.00% | 0.72 | 0 | 6 | 3.47 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 192.50 | 132.50 | 135.40 | 133.95 | 75.33 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:59 PM EST |
| 195.00 | 130.10 | 132.80 | 131.45 | 143.10 | +55.98 | +64.26% | 0.67 | 1 | 4 | 3.37 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 197.50 | 127.50 | 130.30 | 128.90 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 200.00 | 125.00 | 128.00 | 126.50 | 72.36 | 0.00 | 0.00% | 0.63 | 0 | 9 | 3.22 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 3:59:59 PM EST |
| 202.50 | 122.50 | 125.50 | 124.00 | % | 0.61 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 205.00 | 120.00 | 122.90 | 121.45 | 95.50 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 207.50 | 117.50 | 120.40 | 118.95 | % | 0.57 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 210.00 | 115.00 | 117.90 | 116.45 | 93.50 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.94 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 212.50 | 112.80 | 115.80 | 114.30 | % | 0.54 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 215.00 | 110.20 | 112.90 | 111.55 | 80.83 | 0.00 | 0.00% | 0.52 | 0 | 13 | 2.77 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 217.50 | 107.50 | 110.40 | 108.95 | % | 0.50 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 220.00 | 105.20 | 107.90 | 106.55 | 108.31 | +23.61 | +27.88% | 0.48 | 29 | 63 | 2.67 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 222.50 | 102.70 | 105.50 | 104.10 | 78.02 | 0.00 | 0.00% | 0.47 | 0 | 4 | 2.61 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 225.00 | 100.30 | 103.20 | 101.75 | 103.75 | +27.85 | +36.70% | 0.45 | 5 | 13 | 2.54 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 227.50 | 97.70 | 100.70 | 99.20 | 45.90 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.48 | 1.00 | 0.00 | -0.01 | 10/22/2025 | 10/28/2025 3:59:59 PM EST |
| 230.00 | 95.10 | 97.80 | 96.45 | 105.00 | +31.50 | +42.86% | 0.42 | 4 | 6 | 2.41 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 232.50 | 92.80 | 95.80 | 94.30 | 67.99 | 0.00 | 0.00% | 0.41 | 0 | 10 | 2.38 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 235.00 | 90.10 | 92.80 | 91.45 | 89.90 | +17.05 | +23.41% | 0.39 | 5 | 137 | 2.32 | 1.00 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 237.50 | 87.60 | 90.60 | 89.10 | 62.73 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.22 | 1.00 | 0.00 | -0.03 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 240.00 | 85.50 | 88.30 | 86.90 | 86.10 | +18.60 | +27.56% | 0.36 | 4 | 158 | 2.13 | 1.00 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 242.50 | 82.60 | 85.50 | 84.05 | 107.96 | +44.77 | +70.85% | 0.35 | 1 | 9 | 2.07 | 1.00 | 0.00 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 245.00 | 80.20 | 82.90 | 81.55 | 81.10 | +20.02 | +32.78% | 0.33 | 14 | 69 | 2.07 | 1.00 | 0.00 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 247.50 | 77.60 | 80.60 | 79.10 | 86.60 | +33.48 | +63.03% | 0.32 | 2 | 4 | 1.95 | 0.99 | 0.00 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 250.00 | 75.10 | 78.10 | 76.60 | 75.10 | +20.29 | +37.02% | 0.31 | 24 | 87 | 1.89 | 0.99 | 0.00 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 252.50 | 73.00 | 75.90 | 74.45 | 71.40 | +23.90 | +50.32% | 0.29 | 5 | 49 | 1.83 | 0.99 | 0.00 | -0.13 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 255.00 | 70.40 | 73.20 | 71.80 | 68.00 | +16.60 | +32.30% | 0.28 | 6 | 98 | 1.77 | 0.99 | 0.00 | -0.15 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 257.50 | 67.80 | 70.80 | 69.30 | 44.91 | 0.00 | 0.00% | 0.27 | 0 | 51 | 1.74 | 0.99 | 0.00 | -0.21 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 260.00 | 65.30 | 68.20 | 66.75 | 65.50 | +17.20 | +35.62% | 0.26 | 300 | 804 | 1.68 | 0.99 | 0.00 | -0.22 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 262.50 | 62.90 | 65.90 | 64.40 | 61.30 | +14.98 | +32.34% | 0.25 | 1 | 10 | 1.65 | 0.98 | 0.00 | -0.31 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 265.00 | 60.40 | 63.40 | 61.90 | 59.31 | +15.51 | +35.42% | 0.23 | 21 | 105 | 1.66 | 0.98 | 0.00 | -0.33 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 267.50 | 58.00 | 60.90 | 59.45 | 54.62 | +14.12 | +34.87% | 0.22 | 11 | 20 | 1.53 | 0.98 | 0.00 | -0.41 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 270.00 | 55.50 | 58.50 | 57.00 | 53.62 | +13.43 | +33.42% | 0.21 | 42 | 161 | 1.50 | 0.97 | 0.00 | -0.43 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 272.50 | 52.90 | 55.80 | 54.35 | 60.25 | +23.53 | +64.08% | 0.20 | 6 | 79 | 1.46 | 0.97 | 0.00 | -0.50 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 275.00 | 50.80 | 53.60 | 52.20 | 42.00 | +6.70 | +18.98% | 0.19 | 8 | 115 | 1.42 | 0.96 | 0.00 | -0.54 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 277.50 | 48.20 | 50.90 | 49.55 | 49.93 | +14.72 | +41.81% | 0.18 | 20 | 50 | 1.36 | 0.96 | 0.00 | -0.60 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 280.00 | 45.80 | 48.50 | 47.15 | 44.19 | +11.19 | +33.91% | 0.17 | 238 | 1,030 | 1.32 | 0.95 | 0.00 | -0.64 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 282.50 | 43.40 | 46.40 | 44.90 | 41.00 | +11.53 | +39.13% | 0.16 | 2 | 261 | 1.30 | 0.94 | 0.00 | -0.71 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 285.00 | 41.70 | 43.70 | 42.70 | 39.40 | +10.74 | +37.48% | 0.15 | 218 | 289 | 1.23 | 0.94 | 0.00 | -0.77 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 287.50 | 38.80 | 41.80 | 40.30 | 42.00 | +15.44 | +58.14% | 0.14 | 7 | 65 | 1.22 | 0.93 | 0.01 | -0.83 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 290.00 | 36.30 | 39.10 | 37.70 | 36.00 | +8.73 | +32.02% | 0.13 | 771 | 1,204 | 1.19 | 0.92 | 0.01 | -0.89 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 292.50 | 34.20 | 36.60 | 35.40 | 31.25 | +7.05 | +29.14% | 0.12 | 8 | 19 | 1.14 | 0.90 | 0.01 | -0.96 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 295.00 | 31.70 | 34.60 | 33.15 | 28.44 | +5.99 | +26.69% | 0.11 | 11 | 41 | 0.91 | 0.89 | 0.01 | -1.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 297.50 | 29.40 | 32.10 | 30.75 | 28.00 | +7.45 | +36.26% | 0.10 | 19 | 102 | 0.91 | 0.87 | 0.01 | -1.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 300.00 | 27.20 | 30.10 | 28.65 | 28.00 | +7.94 | +39.59% | 0.10 | 349 | 792 | 0.92 | 0.86 | 0.01 | -1.17 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 302.50 | 25.20 | 27.80 | 26.50 | 25.00 | +5.70 | +29.54% | 0.09 | 87 | 506 | 0.91 | 0.84 | 0.01 | -1.25 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 305.00 | 23.10 | 25.90 | 24.50 | 24.71 | +6.41 | +35.03% | 0.08 | 338 | 698 | 0.91 | 0.81 | 0.01 | -1.32 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 307.50 | 21.10 | 23.90 | 22.50 | 22.00 | +5.20 | +30.96% | 0.07 | 112 | 289 | 0.91 | 0.79 | 0.01 | -1.40 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 310.00 | 20.00 | 22.00 | 21.00 | 17.71 | +2.11 | +13.53% | 0.07 | 487 | 867 | 0.94 | 0.76 | 0.01 | -1.47 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 312.50 | 18.10 | 20.00 | 19.05 | 17.50 | +1.70 | +10.76% | 0.06 | 29 | 64 | 0.92 | 0.73 | 0.01 | -1.53 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 315.00 | 16.30 | 18.20 | 17.25 | 15.00 | +1.15 | +8.31% | 0.05 | 109 | 262 | 0.91 | 0.69 | 0.01 | -1.59 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 317.50 | 14.60 | 16.60 | 15.60 | 13.84 | +1.14 | +8.98% | 0.05 | 76 | 65 | 0.90 | 0.65 | 0.02 | -1.64 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 320.00 | 13.00 | 15.00 | 14.00 | 13.90 | +1.50 | +12.10% | 0.04 | 446 | 329 | 0.90 | 0.62 | 0.02 | -1.68 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 322.50 | 11.60 | 13.60 | 12.60 | 11.30 | -1.40 | -11.03% | 0.04 | 86 | 135 | 0.90 | 0.58 | 0.02 | -1.71 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 325.00 | 10.50 | 12.20 | 11.35 | 11.70 | +0.90 | +8.34% | 0.03 | 398 | 147 | 0.90 | 0.54 | 0.02 | -1.72 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 327.50 | 9.60 | 10.60 | 10.10 | 9.00 | -1.00 | -10.00% | 0.03 | 130 | 40 | 0.90 | 0.50 | 0.02 | -1.72 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 330.00 | 8.50 | 9.40 | 8.95 | 8.89 | -0.46 | -4.92% | 0.03 | 575 | 788 | 0.90 | 0.46 | 0.02 | -1.70 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 332.50 | 7.40 | 8.40 | 7.90 | 6.37 | -1.33 | -17.28% | 0.02 | 79 | 113 | 0.89 | 0.42 | 0.01 | -1.67 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 335.00 | 6.50 | 7.50 | 7.00 | 6.99 | -1.11 | -13.71% | 0.02 | 282 | 362 | 0.90 | 0.39 | 0.01 | -1.63 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 337.50 | 5.60 | 6.60 | 6.10 | 5.28 | -1.22 | -18.77% | 0.02 | 51 | 67 | 0.90 | 0.36 | 0.01 | -1.58 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 340.00 | 4.90 | 5.70 | 5.30 | 5.30 | -1.70 | -24.29% | 0.02 | 784 | 1,914 | 0.88 | 0.32 | 0.01 | -1.51 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 342.50 | 4.30 | 5.10 | 4.70 | 4.80 | -1.52 | -24.06% | 0.01 | 38 | 50 | 0.90 | 0.29 | 0.01 | -1.44 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 345.00 | 3.60 | 4.40 | 4.00 | 3.81 | -2.35 | -38.15% | 0.01 | 229 | 119 | 0.89 | 0.26 | 0.01 | -1.37 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 347.50 | 3.10 | 3.90 | 3.50 | 3.10 | -2.75 | -47.01% | 0.01 | 85 | 133 | 0.90 | 0.24 | 0.01 | -1.28 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 350.00 | 2.80 | 3.10 | 2.95 | 3.10 | -2.17 | -41.18% | 0.01 | 1,176 | 859 | 0.89 | 0.21 | 0.01 | -1.20 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 352.50 | 2.30 | 2.95 | 2.63 | 2.20 | -2.93 | -57.12% | 0.01 | 82 | 8 | 0.91 | 0.19 | 0.01 | -1.11 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 355.00 | 2.10 | 2.60 | 2.35 | 2.00 | -2.84 | -58.68% | 0.01 | 167 | 136 | 0.92 | 0.17 | 0.01 | -1.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 357.50 | 1.75 | 2.25 | 2.00 | 1.80 | -1.99 | -52.51% | 0.01 | 205 | 269 | 0.92 | 0.15 | 0.01 | -0.94 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 360.00 | 1.55 | 2.00 | 1.78 | 1.75 | -2.15 | -55.13% | 0.00 | 467 | 121 | 0.93 | 0.13 | 0.01 | -0.86 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 362.50 | 1.25 | 1.75 | 1.50 | 1.70 | -1.80 | -51.43% | 0.00 | 29 | 22 | 0.93 | 0.11 | 0.01 | -0.78 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 365.00 | 1.10 | 1.50 | 1.30 | 1.50 | -1.13 | -42.97% | 0.00 | 302 | 826 | 0.94 | 0.10 | 0.01 | -0.70 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 367.50 | 0.90 | 1.40 | 1.15 | 1.00 | -2.40 | -70.59% | 0.00 | 104 | 22 | 0.95 | 0.09 | 0.01 | -0.64 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 370.00 | 0.75 | 1.25 | 1.00 | 0.91 | -1.99 | -68.63% | 0.00 | 488 | 585 | 0.96 | 0.08 | 0.00 | -0.57 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 375.00 | 0.50 | 1.00 | 0.75 | 0.75 | -1.39 | -64.96% | 0.00 | 174 | 499 | 0.96 | 0.06 | 0.00 | -0.46 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 380.00 | 0.45 | 0.75 | 0.60 | 0.55 | -1.65 | -75.00% | 0.00 | 486 | 204 | 1.00 | 0.04 | 0.00 | -0.38 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 385.00 | 0.35 | 0.60 | 0.48 | 0.45 | -1.55 | -77.50% | 0.00 | 665 | 1,194 | 1.02 | 0.03 | 0.00 | -0.27 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 390.00 | 0.20 | 0.65 | 0.43 | 0.37 | % | 0.00 | 56 | 0 | 1.05 | 0.02 | 0.00 | -0.19 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 395.00 | 0.05 | 0.55 | 0.30 | 0.30 | % | 0.00 | 47 | 0 | 1.01 | 0.02 | 0.00 | -0.16 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 400.00 | 0.10 | 0.50 | 0.30 | 0.20 | % | 0.00 | 435 | 0 | 1.05 | 0.01 | 0.00 | -0.11 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 405.00 | 0.00 | 0.50 | 0.25 | 0.25 | % | 0.00 | 20 | 0 | 1.32 | 0.01 | 0.00 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 410.00 | 0.00 | 0.50 | 0.25 | 0.10 | % | 0.00 | 35 | 0 | 1.38 | 0.00 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 415.00 | 0.00 | 0.50 | 0.25 | 0.10 | % | 0.00 | 17 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 420.00 | 0.00 | 0.50 | 0.25 | 0.08 | % | 0.00 | 92 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 425.00 | 0.00 | 0.50 | 0.25 | 0.05 | % | 0.00 | 9 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 430.00 | 0.00 | 0.50 | 0.25 | 0.05 | % | 0.00 | 2 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 435.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 440.00 | 0.00 | 0.35 | 0.18 | 0.05 | % | 0.00 | 2 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 445.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 4 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 450.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 455.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 2 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.80 | % | 0.00 | 1 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 465.00 | 0.00 | 0.05 | 0.03 | 0.31 | % | 0.00 | 11 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 200 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.91 | -95.79% | 0.00 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.24 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 135.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 293 | 2.94 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.72 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.57 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 18 | 2.60 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 20 | 3.29 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 177.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 138 | 2.38 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 182.50 | 0.00 | 0.05 | 0.03 | 0.11 | -0.09 | -45.00% | 0.00 | 1 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 90 | 2.28 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 187.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 13 | 306 | 2.18 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 192.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 96 | 285 | 2.08 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 197.50 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 169 | 489 | 1.98 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 202.50 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 26 | 137 | 1.89 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 207.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.24 | -88.89% | 0.00 | 92 | 555 | 1.80 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 212.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 215.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.35 | -87.50% | 0.00 | 100 | 372 | 1.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 217.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.36 | -87.81% | 0.00 | 254 | 941 | 1.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 222.50 | 0.00 | 0.50 | 0.25 | 0.05 | -0.45 | -90.00% | 0.00 | 9 | 21 | 1.85 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 225.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.55 | -90.17% | 0.00 | 81 | 374 | 1.59 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 227.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.40 | -80.00% | 0.00 | 42 | 36 | 1.55 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 230.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.62 | -86.12% | 0.00 | 273 | 455 | 1.63 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 232.50 | 0.00 | 0.10 | 0.05 | 0.27 | -0.55 | -67.08% | 0.00 | 133 | 92 | 1.65 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 235.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.98 | -90.75% | 0.00 | 267 | 227 | 1.51 | 0.00 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 237.50 | 0.05 | 0.15 | 0.10 | 0.20 | -1.06 | -84.13% | 0.00 | 61 | 81 | 1.56 | 0.00 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 240.00 | 0.05 | 0.15 | 0.10 | 0.15 | -1.43 | -90.51% | 0.00 | 523 | 553 | 1.42 | 0.00 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 242.50 | 0.05 | 0.10 | 0.08 | 0.40 | -0.95 | -70.37% | 0.00 | 181 | 185 | 1.48 | 0.00 | 0.00 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 245.00 | 0.10 | 0.15 | 0.13 | 0.17 | -1.65 | -90.66% | 0.00 | 956 | 708 | 1.50 | 0.00 | 0.00 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 247.50 | 0.05 | 0.20 | 0.13 | 0.25 | -1.78 | -87.69% | 0.00 | 109 | 141 | 1.33 | -0.01 | 0.00 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 250.00 | 0.15 | 0.20 | 0.18 | 0.17 | -2.20 | -92.83% | 0.00 | 630 | 1,076 | 1.39 | -0.01 | 0.00 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 252.50 | 0.05 | 0.55 | 0.30 | 0.30 | -1.80 | -85.72% | 0.00 | 50 | 74 | 1.33 | -0.01 | 0.00 | -0.13 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 255.00 | 0.15 | 0.35 | 0.25 | 0.30 | -2.70 | -90.00% | 0.00 | 237 | 497 | 1.32 | -0.01 | 0.00 | -0.15 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 257.50 | 0.10 | 0.35 | 0.23 | 0.33 | -2.88 | -89.72% | 0.00 | 129 | 214 | 1.30 | -0.01 | 0.00 | -0.21 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 260.00 | 0.20 | 0.45 | 0.33 | 0.35 | -3.55 | -91.03% | 0.00 | 997 | 919 | 1.27 | -0.01 | 0.00 | -0.22 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 262.50 | 0.10 | 0.45 | 0.28 | 0.35 | -3.79 | -91.55% | 0.00 | 122 | 160 | 1.21 | -0.02 | 0.00 | -0.31 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 265.00 | 0.25 | 0.40 | 0.33 | 0.47 | -4.13 | -89.79% | 0.00 | 725 | 839 | 1.26 | -0.02 | 0.00 | -0.33 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 267.50 | 0.20 | 0.50 | 0.35 | 0.50 | -4.66 | -90.31% | 0.00 | 110 | 181 | 1.19 | -0.02 | 0.00 | -0.41 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 270.00 | 0.40 | 0.45 | 0.43 | 0.50 | -4.70 | -90.39% | 0.00 | 366 | 612 | 1.20 | -0.03 | 0.00 | -0.43 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 272.50 | 0.30 | 0.80 | 0.55 | 0.64 | -5.85 | -90.14% | 0.00 | 62 | 137 | 1.14 | -0.03 | 0.00 | -0.50 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 275.00 | 0.45 | 0.75 | 0.60 | 0.68 | -6.81 | -90.93% | 0.00 | 213 | 330 | 1.13 | -0.04 | 0.00 | -0.54 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 277.50 | 0.45 | 0.95 | 0.70 | 0.70 | -7.50 | -91.47% | 0.00 | 50 | 210 | 1.10 | -0.04 | 0.00 | -0.60 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 280.00 | 0.60 | 1.10 | 0.85 | 0.86 | -8.13 | -90.44% | 0.00 | 542 | 887 | 1.11 | -0.05 | 0.00 | -0.64 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 282.50 | 0.60 | 1.10 | 0.85 | 0.85 | -8.22 | -90.63% | 0.00 | 51 | 132 | 1.05 | -0.06 | 0.00 | -0.71 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 285.00 | 0.75 | 1.25 | 1.00 | 1.05 | -9.56 | -90.11% | 0.00 | 1,091 | 162 | 1.04 | -0.06 | 0.00 | -0.77 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 287.50 | 0.85 | 1.35 | 1.10 | 1.22 | -9.23 | -88.33% | 0.00 | 21 | 62 | 1.01 | -0.07 | 0.01 | -0.83 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 290.00 | 1.00 | 1.50 | 1.25 | 1.40 | -11.20 | -88.89% | 0.00 | 399 | 904 | 1.00 | -0.08 | 0.01 | -0.89 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 292.50 | 1.20 | 1.70 | 1.45 | 1.45 | -11.70 | -88.98% | 0.00 | 76 | 162 | 0.98 | -0.10 | 0.01 | -0.96 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 295.00 | 1.45 | 1.95 | 1.70 | 1.77 | -12.22 | -87.35% | 0.01 | 158 | 87 | 0.97 | -0.11 | 0.01 | -1.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 297.50 | 1.70 | 2.20 | 1.95 | 2.15 | -12.45 | -85.28% | 0.01 | 77 | 632 | 0.95 | -0.13 | 0.01 | -1.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 300.00 | 2.05 | 2.55 | 2.30 | 2.30 | -15.20 | -86.86% | 0.01 | 933 | 217 | 0.94 | -0.14 | 0.01 | -1.17 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 302.50 | 2.30 | 3.10 | 2.70 | 2.93 | -14.67 | -83.36% | 0.01 | 72 | 268 | 0.93 | -0.16 | 0.01 | -1.25 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 305.00 | 2.80 | 3.60 | 3.20 | 3.30 | -16.88 | -83.65% | 0.01 | 308 | 850 | 0.93 | -0.19 | 0.01 | -1.32 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 307.50 | 3.20 | 4.00 | 3.60 | 3.60 | -15.25 | -80.91% | 0.01 | 449 | 83 | 0.89 | -0.21 | 0.01 | -1.40 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 310.00 | 3.80 | 4.60 | 4.20 | 4.90 | -17.85 | -78.47% | 0.01 | 317 | 100 | 0.90 | -0.24 | 0.01 | -1.47 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 312.50 | 4.60 | 5.40 | 5.00 | 5.05 | -15.02 | -74.84% | 0.02 | 445 | 29 | 0.91 | -0.27 | 0.01 | -1.53 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 315.00 | 5.10 | 6.10 | 5.60 | 6.50 | -18.83 | -74.34% | 0.02 | 218 | 11 | 0.89 | -0.31 | 0.01 | -1.59 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 317.50 | 5.80 | 6.80 | 6.30 | 6.60 | -18.40 | -73.60% | 0.02 | 63 | 28 | 0.87 | -0.35 | 0.02 | -1.64 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 320.00 | 6.80 | 7.80 | 7.30 | 7.40 | -19.75 | -72.75% | 0.02 | 326 | 6 | 0.84 | -0.38 | 0.02 | -1.68 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 322.50 | 7.80 | 8.80 | 8.30 | 8.80 | -21.00 | -70.47% | 0.03 | 114 | 7 | 0.86 | -0.42 | 0.02 | -1.71 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 325.00 | 9.10 | 10.10 | 9.60 | 9.50 | -21.90 | -69.75% | 0.03 | 467 | 1 | 0.86 | -0.46 | 0.02 | -1.72 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 327.50 | 10.30 | 12.30 | 11.30 | 11.20 | -20.31 | -64.46% | 0.03 | 671 | 4 | 0.91 | -0.50 | 0.02 | -1.72 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 330.00 | 11.40 | 13.40 | 12.40 | 12.42 | -20.68 | -62.48% | 0.04 | 198 | 1 | 0.88 | -0.54 | 0.02 | -1.70 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 332.50 | 12.90 | 14.90 | 13.90 | 15.00 | % | 0.04 | 16 | 0 | 0.89 | -0.58 | 0.01 | -1.67 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 335.00 | 14.30 | 16.30 | 15.30 | 22.31 | -16.18 | -42.04% | 0.05 | 68 | 10 | 0.87 | -0.61 | 0.01 | -1.63 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 337.50 | 16.10 | 18.10 | 17.10 | 22.40 | % | 0.05 | 42 | 0 | 0.88 | -0.64 | 0.01 | -1.58 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 340.00 | 17.90 | 19.80 | 18.85 | 21.50 | -20.99 | -49.40% | 0.06 | 687 | 11 | 0.88 | -0.68 | 0.01 | -1.51 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 342.50 | 19.50 | 21.50 | 20.50 | 20.00 | % | 0.06 | 6 | 0 | 0.86 | -0.71 | 0.01 | -1.44 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 345.00 | 21.50 | 23.40 | 22.45 | 23.30 | -56.20 | -70.70% | 0.07 | 70 | 2 | 0.87 | -0.74 | 0.01 | -1.37 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 347.50 | 23.20 | 26.00 | 24.60 | 20.89 | % | 0.07 | 26 | 0 | 0.89 | -0.76 | 0.01 | -1.28 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 350.00 | 25.20 | 28.00 | 26.60 | 25.20 | -25.78 | -50.57% | 0.08 | 174 | 6 | 0.88 | -0.79 | 0.01 | -1.20 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 352.50 | 27.10 | 30.00 | 28.55 | 35.23 | % | 0.08 | 10 | 0 | 0.85 | -0.81 | 0.01 | -1.11 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 355.00 | 29.50 | 32.40 | 30.95 | 23.00 | % | 0.09 | 5 | 0 | 0.89 | -0.83 | 0.01 | -1.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 357.50 | 31.30 | 34.20 | 32.75 | 14.58 | % | 0.09 | 1 | 0 | 0.83 | -0.85 | 0.01 | -0.94 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 360.00 | 34.10 | 36.70 | 35.40 | 40.55 | -16.00 | -28.30% | 0.10 | 66 | 1 | 0.88 | -0.87 | 0.01 | -0.86 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 362.50 | 36.20 | 38.90 | 37.55 | 23.53 | -35.07 | -59.85% | 0.10 | 6 | 6 | 0.84 | -0.89 | 0.01 | -0.78 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 365.00 | 38.50 | 41.50 | 40.00 | 25.38 | -37.63 | -59.73% | 0.11 | 5 | 5 | 1.27 | -0.90 | 0.01 | -0.70 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 367.50 | 41.00 | 43.70 | 42.35 | 34.30 | -31.10 | -47.56% | 0.12 | 2 | 3 | 1.29 | -0.91 | 0.01 | -0.64 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 370.00 | 43.40 | 45.80 | 44.60 | 44.00 | -23.70 | -35.01% | 0.12 | 2 | 4 | 1.30 | -0.92 | 0.00 | -0.57 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 375.00 | 48.00 | 50.60 | 49.30 | 58.80 | -13.34 | -18.50% | 0.13 | 3 | 6 | 1.38 | -0.94 | 0.00 | -0.46 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 380.00 | 53.00 | 55.60 | 54.30 | 50.85 | -25.85 | -33.71% | 0.14 | 1 | 6 | 1.43 | -0.96 | 0.00 | -0.38 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 385.00 | 57.60 | 60.60 | 59.10 | 65.00 | -52.51 | -44.69% | 0.15 | 4 | 2 | 1.49 | -0.97 | 0.00 | -0.27 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 390.00 | 62.70 | 65.40 | 64.05 | 67.70 | % | 0.16 | 3 | 0 | 1.55 | -0.98 | 0.00 | -0.19 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 395.00 | 67.20 | 70.20 | 68.70 | 64.76 | % | 0.17 | 1 | 0 | 1.58 | -0.98 | 0.00 | -0.16 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 400.00 | 72.60 | 75.30 | 73.95 | % | 0.18 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.11 | 10/28/2025 3:59:59 PM EST | |||
| 405.00 | 77.30 | 80.30 | 78.80 | 83.80 | % | 0.19 | 2 | 0 | 1.70 | -0.99 | 0.00 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 410.00 | 82.50 | 85.20 | 83.85 | 84.85 | % | 0.20 | 1 | 0 | 1.77 | -1.00 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 415.00 | 87.40 | 90.10 | 88.75 | 89.95 | % | 0.21 | 1 | 0 | 1.86 | -1.00 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 420.00 | 92.50 | 95.10 | 93.80 | 94.90 | % | 0.22 | 1 | 0 | 1.91 | -1.00 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 425.00 | 97.20 | 100.20 | 98.70 | % | 0.23 | 0 | 0 | 1.97 | -1.00 | 0.00 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 430.00 | 102.10 | 105.00 | 103.55 | % | 0.24 | 0 | 0 | 2.06 | -1.00 | 0.00 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 435.00 | 107.40 | 110.20 | 108.80 | 106.30 | % | 0.25 | 1 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 440.00 | 112.30 | 115.10 | 113.70 | 118.50 | % | 0.26 | 3 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 445.00 | 117.30 | 120.20 | 118.75 | 119.80 | % | 0.27 | 1 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 450.00 | 122.30 | 125.20 | 123.75 | 124.75 | % | 0.28 | 1 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 455.00 | 127.20 | 130.20 | 128.70 | % | 0.28 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 460.00 | 132.30 | 135.20 | 133.75 | 109.30 | % | 0.29 | 1 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 465.00 | 137.40 | 140.20 | 138.80 | % | 0.30 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 470.00 | 142.20 | 145.20 | 143.70 | % | 0.31 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST |