Options Chain for CELESTICA INC COM (CLS) - $205.64 as of 11/6/2026 12:15:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 152.50 | 52.00 | 57.20 | 54.60 | % | 0.36 | 0 | 0 | 1.95 | 0.97 | 0.00 | -0.21 | 11/6/2026 3:59:54 PM EST | |||
| 155.00 | 49.60 | 55.10 | 52.35 | % | 0.34 | 0 | 0 | 1.94 | 0.96 | 0.00 | -0.23 | 11/6/2026 3:59:54 PM EST | |||
| 157.50 | 47.20 | 52.60 | 49.90 | % | 0.32 | 0 | 0 | 1.86 | 0.95 | 0.00 | -0.29 | 11/6/2026 3:59:54 PM EST | |||
| 160.00 | 47.00 | 50.20 | 48.60 | % | 0.30 | 0 | 0 | 1.39 | 0.94 | 0.00 | -0.33 | 11/6/2026 3:59:54 PM EST | |||
| 162.50 | 42.50 | 47.80 | 45.15 | % | 0.28 | 0 | 0 | 1.74 | 0.93 | 0.00 | -0.36 | 11/6/2026 3:59:54 PM EST | |||
| 165.00 | 40.20 | 45.70 | 42.95 | % | 0.26 | 0 | 0 | 1.73 | 0.92 | 0.00 | -0.39 | 11/6/2026 3:59:54 PM EST | |||
| 167.50 | 39.00 | 42.90 | 40.95 | % | 0.24 | 0 | 0 | 1.60 | 0.91 | 0.00 | -0.43 | 11/6/2026 3:59:54 PM EST | |||
| 170.00 | 35.60 | 40.80 | 38.20 | % | 0.22 | 0 | 0 | 1.58 | 0.90 | 0.01 | -0.47 | 11/6/2026 3:59:54 PM EST | |||
| 172.50 | 33.50 | 38.30 | 35.90 | % | 0.21 | 0 | 0 | 1.50 | 0.88 | 0.01 | -0.50 | 11/6/2026 3:59:54 PM EST | |||
| 175.00 | 31.20 | 36.10 | 33.65 | % | 0.19 | 0 | 0 | 1.47 | 0.87 | 0.01 | -0.54 | 11/6/2026 3:59:54 PM EST | |||
| 177.50 | 29.10 | 34.20 | 31.65 | % | 0.18 | 0 | 0 | 1.46 | 0.85 | 0.01 | -0.58 | 11/6/2026 3:59:54 PM EST | |||
| 180.00 | 27.00 | 32.10 | 29.55 | 27.60 | % | 0.16 | 1 | 0 | 1.01 | 0.83 | 0.01 | -0.62 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 182.50 | 26.10 | 30.00 | 28.05 | % | 0.15 | 0 | 0 | 1.13 | 0.81 | 0.01 | -0.65 | 11/6/2026 3:59:54 PM EST | |||
| 185.00 | 25.50 | 26.10 | 25.80 | 26.00 | -1.50 | -5.46% | 0.14 | 11 | 2 | 1.14 | 0.79 | 0.01 | -0.69 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 187.50 | 24.00 | 24.50 | 24.25 | 22.40 | % | 0.13 | 3 | 0 | 1.12 | 0.76 | 0.01 | -0.72 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 190.00 | 22.00 | 22.40 | 22.20 | 22.10 | -3.50 | -13.68% | 0.12 | 15 | 52 | 1.11 | 0.74 | 0.01 | -0.75 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 192.50 | 20.30 | 20.60 | 20.45 | 19.10 | % | 0.11 | 3 | 0 | 1.10 | 0.71 | 0.01 | -0.78 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 195.00 | 18.60 | 19.00 | 18.80 | 18.47 | % | 0.10 | 22 | 0 | 1.09 | 0.68 | 0.01 | -0.81 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 197.50 | 17.00 | 17.30 | 17.15 | 19.00 | % | 0.09 | 4 | 0 | 1.08 | 0.65 | 0.01 | -0.83 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 200.00 | 15.40 | 15.70 | 15.55 | 15.36 | % | 0.08 | 130 | 0 | 1.07 | 0.62 | 0.01 | -0.84 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 202.50 | 14.00 | 14.30 | 14.15 | 14.40 | -3.70 | -20.45% | 0.07 | 13 | 6 | 1.05 | 0.59 | 0.01 | -0.85 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 205.00 | 12.60 | 12.90 | 12.75 | 13.00 | -1.50 | -10.35% | 0.06 | 37 | 12 | 1.04 | 0.55 | 0.01 | -0.85 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 207.50 | 11.30 | 11.70 | 11.50 | 11.40 | -3.17 | -21.76% | 0.06 | 38 | 3 | 1.04 | 0.52 | 0.01 | -0.85 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 210.00 | 10.10 | 10.30 | 10.20 | 10.30 | -1.77 | -14.67% | 0.05 | 100 | 2 | 1.03 | 0.48 | 0.01 | -0.84 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 212.50 | 8.60 | 9.20 | 8.90 | 9.55 | % | 0.04 | 30 | 0 | 1.02 | 0.45 | 0.01 | -0.83 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 215.00 | 7.80 | 8.10 | 7.95 | 8.11 | -0.99 | -10.88% | 0.04 | 36 | 6 | 1.01 | 0.42 | 0.01 | -0.81 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 217.50 | 6.90 | 7.20 | 7.05 | 7.21 | +0.01 | +0.14% | 0.03 | 20 | 18 | 1.00 | 0.38 | 0.01 | -0.79 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 220.00 | 6.10 | 6.30 | 6.20 | 6.20 | -2.21 | -26.28% | 0.03 | 374 | 20 | 0.99 | 0.35 | 0.01 | -0.76 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 222.50 | 5.20 | 5.60 | 5.40 | 6.40 | -2.10 | -24.71% | 0.02 | 10 | 1 | 0.98 | 0.32 | 0.01 | -0.72 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 225.00 | 4.60 | 4.90 | 4.75 | 4.75 | -0.65 | -12.04% | 0.02 | 7 | 2 | 0.97 | 0.29 | 0.01 | -0.69 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 227.50 | 3.90 | 4.20 | 4.05 | 4.20 | -3.00 | -41.67% | 0.02 | 66 | 7 | 0.97 | 0.26 | 0.01 | -0.65 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 230.00 | 3.40 | 3.60 | 3.50 | 3.50 | -2.37 | -40.38% | 0.02 | 53 | 6 | 0.96 | 0.23 | 0.01 | -0.61 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 232.50 | 2.90 | 3.10 | 3.00 | 3.03 | -0.39 | -11.41% | 0.01 | 6 | 2 | 0.96 | 0.21 | 0.01 | -0.56 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 235.00 | 2.45 | 2.60 | 2.53 | 2.60 | -1.70 | -39.54% | 0.01 | 90 | 41 | 0.96 | 0.18 | 0.01 | -0.52 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 237.50 | 2.10 | 2.25 | 2.18 | 2.26 | -1.49 | -39.74% | 0.01 | 12 | 3 | 0.95 | 0.16 | 0.01 | -0.48 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 240.00 | 1.75 | 1.90 | 1.83 | 1.82 | -1.52 | -45.51% | 0.01 | 325 | 28 | 0.94 | 0.14 | 0.01 | -0.43 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 242.50 | 1.45 | 1.60 | 1.53 | 1.60 | -8.80 | -84.62% | 0.01 | 4 | 23 | 0.94 | 0.12 | 0.01 | -0.39 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 245.00 | 1.20 | 1.35 | 1.28 | 1.40 | -1.00 | -41.67% | 0.01 | 14 | 4 | 0.94 | 0.11 | 0.01 | -0.35 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 247.50 | 1.00 | 1.15 | 1.08 | 1.15 | -1.38 | -54.55% | 0.00 | 17 | 14 | 0.93 | 0.09 | 0.01 | -0.31 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 250.00 | 0.85 | 0.95 | 0.90 | 0.90 | -1.27 | -58.53% | 0.00 | 60 | 28 | 0.93 | 0.08 | 0.01 | -0.28 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 252.50 | 0.70 | 0.80 | 0.75 | 1.15 | -0.76 | -39.80% | 0.00 | 18 | 2 | 0.93 | 0.07 | 0.00 | -0.24 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 255.00 | 0.55 | 0.65 | 0.60 | 0.62 | -1.03 | -62.43% | 0.00 | 52 | 21 | 0.92 | 0.06 | 0.00 | -0.21 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 257.50 | 0.45 | 0.75 | 0.60 | 0.52 | -0.94 | -64.39% | 0.00 | 14 | 5 | 0.93 | 0.05 | 0.00 | -0.19 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 260.00 | 0.20 | 0.60 | 0.40 | 0.40 | -0.87 | -68.51% | 0.00 | 19 | 35 | 0.90 | 0.04 | 0.00 | -0.16 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 262.50 | 0.15 | 0.85 | 0.50 | 0.40 | -1.08 | -72.98% | 0.00 | 123 | 7 | 0.95 | 0.03 | 0.00 | -0.14 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 265.00 | 0.00 | 2.55 | 1.28 | 0.38 | -0.60 | -61.23% | 0.00 | 54 | 34 | 1.47 | 0.03 | 0.00 | -0.14 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 267.50 | 0.00 | 2.55 | 1.28 | 0.80 | % | 0.00 | 34 | 0 | 1.51 | 0.03 | 0.00 | -0.12 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 270.00 | 0.00 | 0.85 | 0.43 | 0.26 | -0.39 | -60.00% | 0.00 | 56 | 26 | 1.19 | 0.02 | 0.00 | -0.10 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 272.50 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.00 | 6 | 5 | 1.47 | 0.02 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 275.00 | 0.00 | 1.70 | 0.85 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.46 | 0.02 | 0.00 | -0.07 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 277.50 | 0.00 | 4.40 | 2.20 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.94 | 0.01 | 0.00 | -0.07 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 1.35 | 0.68 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 776 | 1.45 | 0.01 | 0.00 | -0.05 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 282.50 | 0.00 | 4.40 | 2.20 | 16.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.01 | 0.01 | 0.00 | -0.05 | 10/29/2026 | 11/6/2026 3:59:54 PM EST |
| 285.00 | 0.00 | 0.90 | 0.45 | 0.40 | -0.80 | -66.67% | 0.00 | 3 | 36 | 1.39 | 0.01 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 287.50 | 0.00 | 4.30 | 2.15 | 0.20 | -4.80 | -96.00% | 0.01 | 1 | 5 | 2.07 | 0.01 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.15 | -50.00% | 0.00 | 63 | 93 | 1.32 | 0.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 292.50 | 0.00 | 0.85 | 0.43 | 0.62 | +0.42 | +210.00% | 0.00 | 1 | 10 | 1.46 | 0.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 295.00 | 0.00 | 1.60 | 0.80 | 0.05 | -0.05 | -50.00% | 0.00 | 14 | 510 | 1.08 | 0.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 297.50 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.21 | 0.00 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 0.65 | 0.33 | 0.31 | +0.01 | +3.34% | 0.00 | 1 | 186 | 2.25 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 302.50 | 0.00 | 4.30 | 2.15 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.28 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/6/2026 3:59:54 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.31 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 307.50 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.34 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.77 | -98.72% | 0.00 | 103 | 606 | 1.20 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 312.50 | 0.00 | 4.10 | 2.05 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.37 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 315.00 | 0.00 | 0.60 | 0.30 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.60 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 317.50 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.80 | -94.12% | 0.00 | 4 | 75 | 1.69 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 322.50 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 325.00 | 0.00 | 2.80 | 1.40 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.29 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:54 PM EST |
| 327.50 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 56 | 1.69 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 332.50 | 0.00 | 4.30 | 2.15 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.64 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 3:59:54 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.67 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 337.50 | 0.00 | 4.30 | 2.15 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.72 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 342.50 | 0.00 | 4.30 | 2.15 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.75 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:54 PM EST |
| 345.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.39 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 347.50 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 3.70 | 1.85 | 0.50 | +0.40 | +400.00% | 0.01 | 2 | 96 | 2.73 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 352.50 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.88 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 357.50 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.91 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 217 | 1.47 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 362.50 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.98 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 367.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.03 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:54 PM EST |
| 372.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 375.00 | 0.00 | 4.30 | 2.15 | 0.03 | -0.07 | -70.00% | 0.01 | 15 | 23 | 3.08 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 377.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.11 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.33 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 3:59:54 PM EST |
| 382.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 385.00 | 0.00 | 4.30 | 2.15 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.17 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 3:59:54 PM EST |
| 387.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.22 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 3:59:54 PM EST |
| 392.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.26 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 3:59:54 PM EST |
| 397.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 400.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.03 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 3:59:54 PM EST |
| 402.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 405.00 | 0.00 | 4.30 | 2.15 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.35 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 3:59:54 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 9.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.39 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/6/2026 3:59:54 PM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.43 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 3:59:54 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.48 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 3:59:54 PM EST |
| 425.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.52 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:54 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 3:59:54 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | 4.97 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/6/2026 3:59:54 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | 2.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.67 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 3:59:54 PM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.71 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 3:59:54 PM EST |
| 455.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 3:59:54 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 465.00 | 0.00 | 4.30 | 2.15 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.81 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/6/2026 3:59:54 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 475.00 | 0.00 | 4.30 | 2.15 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.88 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/6/2026 3:59:54 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 6.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/6/2026 3:59:54 PM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.05 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/6/2026 3:59:54 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 152.50 | 0.00 | 1.20 | 0.60 | 0.10 | % | 0.00 | 1 | 0 | 1.51 | -0.03 | 0.00 | -0.21 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 155.00 | 0.00 | 1.35 | 0.68 | 0.70 | % | 0.00 | 5 | 0 | 1.49 | -0.04 | 0.00 | -0.23 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 157.50 | 0.85 | 0.90 | 0.88 | 0.86 | % | 0.01 | 13 | 0 | 1.28 | -0.05 | 0.00 | -0.29 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 160.00 | 1.00 | 1.05 | 1.03 | 1.00 | % | 0.01 | 16 | 0 | 1.26 | -0.06 | 0.00 | -0.33 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 162.50 | 1.15 | 1.25 | 1.20 | 1.50 | % | 0.01 | 5 | 0 | 1.25 | -0.07 | 0.00 | -0.36 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 165.00 | 1.35 | 1.45 | 1.40 | 1.50 | -0.50 | -25.00% | 0.01 | 25 | 14 | 1.24 | -0.08 | 0.00 | -0.39 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 167.50 | 1.55 | 1.65 | 1.60 | 1.50 | % | 0.01 | 4 | 0 | 1.22 | -0.09 | 0.00 | -0.43 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 170.00 | 1.80 | 1.90 | 1.85 | 1.95 | -0.05 | -2.50% | 0.01 | 17 | 2 | 1.20 | -0.10 | 0.01 | -0.47 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 172.50 | 2.10 | 2.20 | 2.15 | 1.90 | % | 0.01 | 7 | 0 | 1.19 | -0.12 | 0.01 | -0.50 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 175.00 | 2.40 | 2.50 | 2.45 | 2.45 | % | 0.01 | 4 | 0 | 1.18 | -0.13 | 0.01 | -0.54 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 177.50 | 2.70 | 2.90 | 2.80 | % | 0.02 | 0 | 0 | 1.16 | -0.15 | 0.01 | -0.58 | 11/6/2026 3:59:54 PM EST | |||
| 180.00 | 3.20 | 3.40 | 3.30 | 3.27 | -1.06 | -24.48% | 0.02 | 62 | 111 | 1.15 | -0.17 | 0.01 | -0.62 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 182.50 | 3.70 | 3.80 | 3.75 | 3.90 | % | 0.02 | 7 | 0 | 1.13 | -0.19 | 0.01 | -0.65 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 185.00 | 4.20 | 4.40 | 4.30 | 4.20 | % | 0.02 | 32 | 0 | 1.12 | -0.21 | 0.01 | -0.69 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 187.50 | 4.80 | 5.00 | 4.90 | 4.60 | % | 0.03 | 6 | 0 | 1.11 | -0.24 | 0.01 | -0.72 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 190.00 | 5.40 | 5.60 | 5.50 | 5.55 | -1.65 | -22.92% | 0.03 | 116 | 13 | 1.10 | -0.26 | 0.01 | -0.75 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 192.50 | 6.10 | 6.30 | 6.20 | 6.20 | -1.29 | -17.23% | 0.03 | 24 | 6 | 1.08 | -0.29 | 0.01 | -0.78 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 195.00 | 6.90 | 7.10 | 7.00 | 7.00 | -1.80 | -20.46% | 0.04 | 30 | 47 | 1.07 | -0.32 | 0.01 | -0.81 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 197.50 | 7.80 | 8.00 | 7.90 | 7.90 | % | 0.04 | 68 | 0 | 1.06 | -0.35 | 0.01 | -0.83 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 200.00 | 8.50 | 8.90 | 8.70 | 8.70 | -2.30 | -20.91% | 0.04 | 32 | 85 | 1.05 | -0.38 | 0.01 | -0.84 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 202.50 | 9.70 | 9.90 | 9.80 | 10.80 | -0.15 | -1.37% | 0.05 | 9 | 1 | 1.04 | -0.41 | 0.01 | -0.85 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 205.00 | 10.80 | 11.10 | 10.95 | 11.00 | -2.50 | -18.52% | 0.05 | 22 | 79 | 1.03 | -0.45 | 0.01 | -0.85 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 207.50 | 12.10 | 12.40 | 12.25 | 12.15 | -3.45 | -22.12% | 0.06 | 63 | 7 | 1.03 | -0.48 | 0.01 | -0.85 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 210.00 | 13.30 | 13.60 | 13.45 | 13.60 | -1.32 | -8.85% | 0.06 | 47 | 52 | 1.02 | -0.52 | 0.01 | -0.84 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 212.50 | 14.60 | 15.00 | 14.80 | 14.10 | +9.85 | +231.77% | 0.07 | 15 | 4 | 1.00 | -0.55 | 0.01 | -0.83 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 215.00 | 16.10 | 16.40 | 16.25 | 16.10 | -4.71 | -22.64% | 0.08 | 8 | 26 | 1.00 | -0.58 | 0.01 | -0.81 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 217.50 | 17.60 | 18.10 | 17.85 | 18.80 | +0.29 | +1.57% | 0.08 | 1 | 12 | 0.99 | -0.62 | 0.01 | -0.79 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 220.00 | 19.30 | 19.60 | 19.45 | 20.50 | -0.71 | -3.35% | 0.09 | 18 | 56 | 0.98 | -0.65 | 0.01 | -0.76 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 222.50 | 21.00 | 21.30 | 21.15 | 13.10 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.97 | -0.68 | 0.01 | -0.72 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 225.00 | 22.80 | 23.10 | 22.95 | 23.00 | -1.32 | -5.43% | 0.10 | 7 | 28 | 0.96 | -0.71 | 0.01 | -0.69 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 227.50 | 24.70 | 24.90 | 24.80 | 25.20 | +1.55 | +6.56% | 0.11 | 14 | 22 | 0.95 | -0.74 | 0.01 | -0.65 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 230.00 | 26.50 | 26.90 | 26.70 | 26.55 | -1.91 | -6.72% | 0.12 | 10 | 95 | 0.94 | -0.77 | 0.01 | -0.61 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 232.50 | 28.50 | 28.90 | 28.70 | 26.56 | +15.22 | +134.22% | 0.12 | 4 | 25 | 0.94 | -0.79 | 0.01 | -0.56 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 235.00 | 29.00 | 32.60 | 30.80 | 30.75 | -3.95 | -11.39% | 0.13 | 28 | 46 | 0.91 | -0.82 | 0.01 | -0.52 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 237.50 | 31.00 | 36.00 | 33.50 | 28.20 | -5.60 | -16.57% | 0.14 | 1 | 18 | 1.31 | -0.84 | 0.01 | -0.48 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 240.00 | 32.80 | 37.30 | 35.05 | 34.10 | +0.30 | +0.89% | 0.15 | 15 | 146 | 1.23 | -0.86 | 0.01 | -0.43 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 242.50 | 35.30 | 40.20 | 37.75 | 30.00 | -8.30 | -21.68% | 0.16 | 1 | 6 | 1.33 | -0.88 | 0.01 | -0.39 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 245.00 | 37.40 | 41.40 | 39.40 | 41.22 | +5.44 | +15.21% | 0.16 | 2 | 154 | 1.21 | -0.89 | 0.01 | -0.35 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 247.50 | 39.70 | 44.70 | 42.20 | 49.60 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.36 | -0.91 | 0.01 | -0.31 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 250.00 | 42.10 | 45.00 | 43.55 | 44.30 | +1.00 | +2.31% | 0.17 | 54 | 188 | 1.24 | -0.92 | 0.01 | -0.28 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 252.50 | 44.00 | 49.40 | 46.70 | % | 0.18 | 0 | 0 | 1.41 | -0.93 | 0.00 | -0.24 | 11/6/2026 3:59:54 PM EST | |||
| 255.00 | 46.40 | 51.80 | 49.10 | 42.51 | -5.27 | -11.03% | 0.19 | 2 | 69 | 1.44 | -0.94 | 0.00 | -0.21 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 257.50 | 48.80 | 54.20 | 51.50 | 49.57 | +23.52 | +90.29% | 0.20 | 5 | 7 | 1.47 | -0.95 | 0.00 | -0.19 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 260.00 | 51.40 | 56.30 | 53.85 | 54.70 | +0.51 | +0.95% | 0.21 | 4 | 42 | 1.45 | -0.96 | 0.00 | -0.16 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 262.50 | 53.80 | 59.10 | 56.45 | 51.10 | -3.33 | -6.12% | 0.22 | 1 | 22 | 1.54 | -0.97 | 0.00 | -0.14 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 265.00 | 56.10 | 61.50 | 58.80 | 56.87 | +2.00 | +3.65% | 0.22 | 5 | 83 | 1.56 | -0.97 | 0.00 | -0.14 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 267.50 | 58.60 | 64.10 | 61.35 | 14.70 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.62 | -0.97 | 0.00 | -0.12 | 10/30/2026 | 11/6/2026 3:59:54 PM EST |
| 270.00 | 61.00 | 66.40 | 63.70 | 55.95 | -10.95 | -16.37% | 0.24 | 1 | 28 | 1.63 | -0.98 | 0.00 | -0.10 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 272.50 | 63.50 | 68.90 | 66.20 | 12.61 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.67 | -0.98 | 0.00 | -0.09 | 10/28/2026 | 11/6/2026 3:59:54 PM EST |
| 275.00 | 66.20 | 70.50 | 68.35 | 68.40 | -1.80 | -2.57% | 0.25 | 4 | 41 | 1.69 | -0.98 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 277.50 | 68.40 | 73.80 | 71.10 | 13.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.72 | -0.99 | 0.00 | -0.07 | 10/29/2026 | 11/6/2026 3:59:54 PM EST |
| 280.00 | 70.80 | 76.30 | 73.55 | 72.20 | -6.50 | -8.26% | 0.26 | 11 | 46 | 1.76 | -0.99 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 282.50 | 73.40 | 79.00 | 76.20 | 31.75 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.83 | -0.99 | 0.00 | -0.05 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 285.00 | 76.70 | 80.20 | 78.45 | 78.20 | +28.75 | +58.14% | 0.28 | 14 | 67 | 1.62 | -0.99 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 287.50 | 78.90 | 83.80 | 81.35 | 78.80 | % | 0.28 | 2 | 0 | 1.86 | -0.99 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 290.00 | 81.40 | 86.30 | 83.85 | 76.30 | -8.01 | -9.51% | 0.29 | 1 | 21 | 1.90 | -1.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 292.50 | 83.10 | 88.80 | 85.95 | 36.21 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.02 | 10/30/2026 | 11/6/2026 3:59:54 PM EST |
| 295.00 | 86.30 | 91.30 | 88.80 | 82.00 | +22.76 | +38.42% | 0.30 | 4 | 13 | 1.96 | -1.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 297.50 | 88.40 | 93.80 | 91.10 | 42.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.99 | -1.00 | 0.00 | -0.02 | 11/3/2026 | 11/6/2026 3:59:54 PM EST |
| 300.00 | 91.30 | 95.90 | 93.60 | 91.00 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.97 | -1.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 302.50 | 93.40 | 99.40 | 96.40 | 96.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.06 | -1.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 305.00 | 95.50 | 102.30 | 98.90 | 106.80 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.26 | -1.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 307.50 | 98.20 | 103.80 | 101.00 | 89.17 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.12 | -1.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 310.00 | 101.00 | 107.30 | 104.15 | 105.19 | +2.14 | +2.08% | 0.34 | 6 | 7 | 2.32 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 312.50 | 103.50 | 109.00 | 106.25 | 54.66 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:54 PM EST |
| 315.00 | 106.00 | 111.30 | 108.65 | 108.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 317.50 | 108.40 | 113.80 | 111.10 | 109.71 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 320.00 | 111.30 | 116.20 | 113.75 | 112.19 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 322.50 | 113.40 | 118.70 | 116.05 | 115.17 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 325.00 | 116.20 | 121.20 | 118.70 | 117.67 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 327.50 | 118.50 | 123.70 | 121.10 | 120.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 330.00 | 120.80 | 126.40 | 123.60 | 94.98 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 332.50 | 123.60 | 128.70 | 126.15 | % | 0.38 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 335.00 | 125.70 | 131.40 | 128.55 | 126.77 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 337.50 | 128.40 | 133.70 | 131.05 | 129.27 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 340.00 | 131.30 | 136.20 | 133.75 | 103.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 342.50 | 133.10 | 139.30 | 136.20 | 107.49 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 345.00 | 135.60 | 141.50 | 138.55 | 109.97 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 347.50 | 138.30 | 143.60 | 140.95 | 111.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 350.00 | 140.70 | 146.30 | 143.50 | 113.88 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 352.50 | 143.40 | 148.60 | 146.00 | % | 0.41 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 355.00 | 145.60 | 151.70 | 148.65 | 119.53 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 357.50 | 148.40 | 153.60 | 151.00 | % | 0.42 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 360.00 | 150.70 | 156.10 | 153.40 | 101.97 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:54 PM EST |
| 362.50 | 153.40 | 158.60 | 156.00 | % | 0.43 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 365.00 | 155.80 | 161.70 | 158.75 | 115.71 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 367.50 | 158.30 | 164.70 | 161.50 | % | 0.44 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 370.00 | 160.60 | 167.10 | 163.85 | 41.33 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 11/6/2026 3:59:54 PM EST |
| 372.50 | 163.20 | 169.00 | 166.10 | % | 0.45 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 375.00 | 165.80 | 171.30 | 168.55 | 73.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 3:59:54 PM EST |
| 377.50 | 168.50 | 173.60 | 171.05 | % | 0.45 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 380.00 | 170.90 | 176.70 | 173.80 | 117.33 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 3:59:54 PM EST |
| 382.50 | 173.10 | 178.80 | 175.95 | % | 0.46 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 385.00 | 175.80 | 181.50 | 178.65 | 43.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 11/6/2026 3:59:54 PM EST |
| 387.50 | 177.80 | 184.00 | 180.90 | % | 0.47 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 390.00 | 180.80 | 186.30 | 183.55 | % | 0.47 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 392.50 | 183.40 | 188.60 | 186.00 | % | 0.47 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 395.00 | 185.80 | 191.30 | 188.55 | 58.07 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/6/2026 3:59:54 PM EST |
| 397.50 | 188.20 | 193.80 | 191.00 | % | 0.48 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 400.00 | 190.80 | 196.50 | 193.65 | 103.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 3:59:54 PM EST |
| 402.50 | 192.70 | 200.00 | 196.35 | % | 0.49 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 405.00 | 195.70 | 201.70 | 198.70 | % | 0.49 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 410.00 | 200.70 | 206.30 | 203.50 | % | 0.50 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 415.00 | 205.90 | 212.30 | 209.10 | % | 0.50 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 420.00 | 210.60 | 216.50 | 213.55 | % | 0.51 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 425.00 | 215.60 | 222.50 | 219.05 | % | 0.52 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 430.00 | 220.70 | 226.70 | 223.70 | % | 0.52 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 435.00 | 225.70 | 231.30 | 228.50 | % | 0.53 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 440.00 | 230.60 | 237.20 | 233.90 | % | 0.53 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 445.00 | 235.70 | 241.50 | 238.60 | % | 0.54 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 450.00 | 240.50 | 247.20 | 243.85 | % | 0.54 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 455.00 | 245.40 | 251.60 | 248.50 | % | 0.55 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 460.00 | 250.60 | 257.10 | 253.85 | % | 0.55 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 465.00 | 255.70 | 261.30 | 258.50 | 160.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 3:59:54 PM EST |
| 470.00 | 260.60 | 266.90 | 263.75 | % | 0.56 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 475.00 | 265.90 | 271.70 | 268.80 | % | 0.57 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 480.00 | 271.00 | 276.30 | 273.65 | % | 0.57 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 485.00 | 275.60 | 281.90 | 278.75 | % | 0.57 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 490.00 | 280.70 | 286.90 | 283.80 | % | 0.58 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 500.00 | 290.80 | 296.90 | 293.85 | % | 0.59 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 510.00 | 300.70 | 307.30 | 304.00 | % | 0.60 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST |