Options Chain for CELESTICA INC COM (CLS) - $282.75 as of 10/30/2026 10:19:56 AM 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 | 113.20 | 119.70 | 116.45 | 128.09 | 0.00 | 0.00% | 0.78 | 0 | 3 | 1.75 | 1.00 | 0.00 | -0.01 | 10/27/2026 | 10/30/2026 9:58:59 AM EST |
| 155.00 | 108.60 | 114.50 | 111.55 | % | 0.72 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.02 | 10/30/2026 9:58:59 AM EST | |||
| 160.00 | 103.20 | 109.50 | 106.35 | 166.10 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.58 | 1.00 | 0.00 | -0.04 | 8/3/2026 | 10/30/2026 9:58:59 AM EST |
| 165.00 | 98.70 | 104.60 | 101.65 | % | 0.62 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.05 | 10/30/2026 9:58:59 AM EST | |||
| 170.00 | 93.90 | 99.70 | 96.80 | % | 0.57 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.06 | 10/30/2026 9:58:59 AM EST | |||
| 175.00 | 88.70 | 94.90 | 91.80 | 159.00 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.35 | 0.99 | 0.00 | -0.07 | 7/28/2026 | 10/30/2026 9:58:59 AM EST |
| 180.00 | 84.00 | 89.90 | 86.95 | % | 0.48 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.08 | 10/30/2026 9:58:59 AM EST | |||
| 185.00 | 79.90 | 85.00 | 82.45 | 141.12 | 0.00 | 0.00% | 0.45 | 0 | 6 | 1.26 | 0.98 | 0.00 | -0.10 | 10/14/2026 | 10/30/2026 9:58:59 AM EST |
| 190.00 | 74.00 | 80.10 | 77.05 | % | 0.41 | 0 | 0 | 1.20 | 0.97 | 0.00 | -0.12 | 10/30/2026 9:58:59 AM EST | |||
| 195.00 | 70.20 | 75.40 | 72.80 | 84.24 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.15 | 0.96 | 0.00 | -0.13 | 10/27/2026 | 10/30/2026 9:58:59 AM EST |
| 200.00 | 65.30 | 69.50 | 67.40 | 69.80 | -10.20 | -12.75% | 0.34 | 1 | 13 | 1.03 | 0.95 | 0.00 | -0.15 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 210.00 | 56.30 | 61.60 | 58.95 | 92.37 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.02 | 0.93 | 0.00 | -0.20 | 10/28/2026 | 10/30/2026 9:58:59 AM EST |
| 220.00 | 47.30 | 52.80 | 50.05 | 61.47 | 0.00 | 0.00% | 0.23 | 0 | 37 | 0.86 | 0.89 | 0.00 | -0.25 | 10/27/2026 | 10/30/2026 9:58:59 AM EST |
| 230.00 | 39.40 | 45.00 | 42.20 | 69.00 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.75 | 0.84 | 0.01 | -0.31 | 10/28/2026 | 10/30/2026 9:58:59 AM EST |
| 240.00 | 31.80 | 35.80 | 33.80 | 57.77 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.76 | 0.77 | 0.01 | -0.36 | 10/28/2026 | 10/30/2026 9:58:59 AM EST |
| 250.00 | 25.30 | 29.60 | 27.45 | 26.95 | -18.06 | -40.13% | 0.11 | 1 | 50 | 0.71 | 0.69 | 0.01 | -0.41 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 255.00 | 22.40 | 27.20 | 24.80 | 26.51 | -19.09 | -41.87% | 0.10 | 1 | 9 | 0.74 | 0.65 | 0.01 | -0.43 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 260.00 | 19.50 | 23.30 | 21.40 | 21.11 | -25.79 | -54.99% | 0.08 | 2 | 92 | 0.75 | 0.61 | 0.01 | -0.45 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 265.00 | 17.40 | 21.90 | 19.65 | 20.52 | -9.58 | -31.83% | 0.07 | 2 | 36 | 0.75 | 0.57 | 0.01 | -0.46 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 270.00 | 15.10 | 16.70 | 15.90 | 16.31 | -9.90 | -37.78% | 0.06 | 3 | 1,073 | 0.70 | 0.52 | 0.01 | -0.46 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 275.00 | 13.30 | 14.60 | 13.95 | 16.00 | -12.40 | -43.67% | 0.05 | 2 | 22 | 0.72 | 0.48 | 0.01 | -0.46 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 280.00 | 11.30 | 12.80 | 12.05 | 13.40 | -8.10 | -37.68% | 0.04 | 11 | 84 | 0.70 | 0.44 | 0.01 | -0.45 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 282.50 | 10.50 | 14.90 | 12.70 | 19.66 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.76 | 0.42 | 0.01 | -0.45 | 10/27/2026 | 10/30/2026 9:58:59 AM EST |
| 285.00 | 9.90 | 11.00 | 10.45 | 11.06 | -8.43 | -43.26% | 0.04 | 40 | 1,158 | 0.70 | 0.40 | 0.01 | -0.44 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 287.50 | 9.10 | 12.60 | 10.85 | 11.60 | -7.34 | -38.76% | 0.04 | 5 | 24 | 0.76 | 0.38 | 0.01 | -0.43 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 290.00 | 8.40 | 13.20 | 10.80 | 11.40 | -5.80 | -33.73% | 0.04 | 4 | 314 | 0.75 | 0.36 | 0.01 | -0.43 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 292.50 | 8.00 | 12.70 | 10.35 | 16.70 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.75 | 0.34 | 0.01 | -0.42 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 295.00 | 7.30 | 11.80 | 9.55 | 18.08 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.75 | 0.32 | 0.01 | -0.40 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 297.50 | 6.20 | 11.00 | 8.60 | 17.22 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.71 | 0.30 | 0.01 | -0.39 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 300.00 | 6.50 | 6.90 | 6.70 | 7.08 | -5.27 | -42.68% | 0.02 | 30 | 255 | 0.71 | 0.28 | 0.01 | -0.38 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 302.50 | 5.00 | 9.50 | 7.25 | 14.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.71 | 0.26 | 0.01 | -0.37 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 305.00 | 5.10 | 6.00 | 5.55 | 6.85 | -4.85 | -41.46% | 0.02 | 2 | 290 | 0.72 | 0.25 | 0.01 | -0.35 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 307.50 | 5.00 | 8.20 | 6.60 | 6.00 | -7.00 | -53.85% | 0.02 | 1 | 7 | 0.71 | 0.23 | 0.01 | -0.34 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 310.00 | 4.50 | 5.20 | 4.85 | 5.57 | -4.16 | -42.76% | 0.02 | 510 | 1,915 | 0.71 | 0.22 | 0.01 | -0.33 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 312.50 | 4.10 | 7.10 | 5.60 | 5.74 | -5.66 | -49.65% | 0.02 | 1 | 6 | 0.74 | 0.20 | 0.01 | -0.31 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 315.00 | 3.40 | 4.40 | 3.90 | 4.40 | -6.20 | -58.50% | 0.01 | 1 | 256 | 0.74 | 0.19 | 0.01 | -0.30 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 317.50 | 2.90 | 6.00 | 4.45 | 9.90 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.69 | 0.17 | 0.01 | -0.28 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 320.00 | 3.30 | 3.90 | 3.60 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 619 | 0.73 | 0.16 | 0.01 | -0.27 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 322.50 | 2.25 | 4.00 | 3.13 | 3.38 | -5.27 | -60.93% | 0.01 | 16 | 50 | 0.69 | 0.15 | 0.01 | -0.26 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 325.00 | 2.60 | 3.90 | 3.25 | 3.47 | -3.23 | -48.21% | 0.01 | 10 | 1,137 | 0.70 | 0.14 | 0.01 | -0.24 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 327.50 | 1.15 | 4.40 | 2.78 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | 0.13 | 0.00 | -0.23 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 330.00 | 2.35 | 2.85 | 2.60 | 2.84 | -2.56 | -47.41% | 0.01 | 5 | 457 | 0.70 | 0.12 | 0.00 | -0.22 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 335.00 | 1.95 | 3.30 | 2.63 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.72 | 0.10 | 0.00 | -0.19 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 340.00 | 1.35 | 2.25 | 1.80 | 2.05 | -1.25 | -37.88% | 0.01 | 2 | 700 | 0.70 | 0.08 | 0.00 | -0.17 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 345.00 | 0.70 | 2.05 | 1.38 | 1.50 | -1.85 | -55.23% | 0.00 | 5 | 47 | 0.72 | 0.07 | 0.00 | -0.15 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 350.00 | 1.05 | 1.85 | 1.45 | 1.56 | -1.54 | -49.68% | 0.00 | 5 | 498 | 0.71 | 0.06 | 0.00 | -0.14 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 360.00 | 0.20 | 1.70 | 0.95 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1,311 | 0.68 | 0.05 | 0.00 | -0.11 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 370.00 | 0.60 | 1.25 | 0.93 | 0.80 | -0.86 | -51.81% | 0.00 | 1 | 172 | 0.74 | 0.03 | 0.00 | -0.08 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 380.00 | 0.30 | 0.65 | 0.48 | 0.60 | -0.52 | -46.43% | 0.00 | 127 | 1,534 | 0.69 | 0.03 | 0.00 | -0.07 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 390.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.59 | -56.74% | 0.00 | 6 | 189 | 0.79 | 0.02 | 0.00 | -0.05 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 400.00 | 0.20 | 0.65 | 0.43 | 0.30 | -0.35 | -53.85% | 0.00 | 8 | 2,275 | 0.79 | 0.01 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 410.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.91 | 0.01 | 0.00 | -0.02 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 420.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 745 | 0.94 | 0.00 | 0.00 | -0.02 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 430.00 | 0.05 | 0.70 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,322 | 0.84 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 440.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.01 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/30/2026 9:58:59 AM EST |
| 450.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.05 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 460.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.04 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 9:58:59 AM EST |
| 470.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.11 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 9:58:59 AM EST |
| 480.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.14 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 9:58:59 AM EST |
| 490.00 | 0.00 | 0.65 | 0.33 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.17 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 9:58:59 AM EST |
| 500.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,105 | 1.20 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 9:58:59 AM EST |
| 510.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.24 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 520.00 | 0.00 | 0.65 | 0.33 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/30/2026 9:58:59 AM EST |
| 530.00 | 0.00 | 0.65 | 0.33 | 6.76 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.30 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/30/2026 9:58:59 AM EST |
| 540.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 9:58:59 AM EST |
| 550.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.36 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 9:58:59 AM EST |
| 560.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.16 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 9:58:59 AM EST |
| 570.00 | 0.00 | 0.60 | 0.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.40 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 9:58:59 AM EST |
| 580.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.42 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 9:58:59 AM EST |
| 590.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST | |||
| 600.00 | 0.00 | 0.60 | 0.30 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/30/2026 9:58:59 AM EST |
| 610.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.50 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 9:58:59 AM EST |
| 620.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST | |||
| 630.00 | 0.00 | 0.60 | 0.30 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.55 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 9:58:59 AM EST |
| 640.00 | 0.00 | 1.00 | 0.50 | 16.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/30/2026 9:58:59 AM EST |
| 650.00 | 0.00 | 0.60 | 0.30 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.59 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 9:58:59 AM EST |
| 660.00 | 0.00 | 0.65 | 0.33 | 13.28 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.63 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/30/2026 9:58:59 AM EST |
| 670.00 | 0.00 | 0.60 | 0.30 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/30/2026 9:58:59 AM EST |
| 680.00 | 0.00 | 0.60 | 0.30 | 12.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.66 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/30/2026 9:58:59 AM EST |
| 690.00 | 0.00 | 0.60 | 0.30 | 18.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 10/30/2026 9:58:59 AM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 832 | 1.32 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 9:58:59 AM 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 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.29 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/30/2026 9:58:59 AM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.23 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/30/2026 9:58:59 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.18 | 0.00 | 0.00 | -0.04 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 165.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | -0.05 | 10/27/2026 | 10/30/2026 9:58:59 AM EST |
| 170.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.09 | -0.01 | 0.00 | -0.06 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 175.00 | 0.15 | 0.60 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.78 | -0.01 | 0.00 | -0.07 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 180.00 | 0.15 | 0.75 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.83 | -0.02 | 0.00 | -0.08 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 185.00 | 0.20 | 0.75 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.80 | -0.02 | 0.00 | -0.10 | 10/28/2026 | 10/30/2026 9:58:59 AM EST |
| 190.00 | 0.25 | 1.05 | 0.65 | 0.65 | +0.32 | +96.97% | 0.00 | 10 | 23 | 0.79 | -0.03 | 0.00 | -0.12 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 195.00 | 0.50 | 1.30 | 0.90 | 1.10 | +0.64 | +139.13% | 0.00 | 10 | 38 | 0.78 | -0.04 | 0.00 | -0.13 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 200.00 | 0.45 | 1.60 | 1.03 | 1.10 | +0.50 | +83.34% | 0.01 | 10 | 208 | 0.78 | -0.05 | 0.00 | -0.15 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 210.00 | 1.25 | 2.40 | 1.83 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 387 | 0.76 | -0.07 | 0.00 | -0.20 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 220.00 | 2.15 | 3.40 | 2.78 | 2.90 | +1.29 | +80.13% | 0.01 | 1 | 546 | 0.74 | -0.11 | 0.00 | -0.25 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 230.00 | 4.20 | 5.60 | 4.90 | 4.70 | +2.20 | +88.00% | 0.02 | 7 | 658 | 0.71 | -0.16 | 0.01 | -0.31 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 240.00 | 6.60 | 8.10 | 7.35 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 424 | 0.70 | -0.23 | 0.01 | -0.36 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 250.00 | 10.00 | 11.50 | 10.75 | 11.00 | +4.60 | +71.88% | 0.04 | 4 | 940 | 0.70 | -0.31 | 0.01 | -0.41 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 255.00 | 12.20 | 13.50 | 12.85 | 11.53 | +3.85 | +50.13% | 0.05 | 1 | 148 | 0.70 | -0.35 | 0.01 | -0.43 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 260.00 | 14.40 | 16.00 | 15.20 | 15.32 | +5.81 | +61.10% | 0.06 | 2 | 585 | 0.69 | -0.39 | 0.01 | -0.45 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 265.00 | 16.80 | 18.40 | 17.60 | 11.10 | 0.00 | 0.00% | 0.07 | 0 | 114 | 0.69 | -0.43 | 0.01 | -0.46 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 270.00 | 19.60 | 21.30 | 20.45 | 13.50 | 0.00 | 0.00% | 0.08 | 0 | 778 | 0.69 | -0.48 | 0.01 | -0.46 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 275.00 | 22.50 | 24.20 | 23.35 | 21.43 | +7.81 | +57.35% | 0.08 | 2 | 39 | 0.68 | -0.52 | 0.01 | -0.46 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 280.00 | 25.60 | 27.40 | 26.50 | 24.09 | +6.17 | +34.44% | 0.09 | 5 | 403 | 0.70 | -0.56 | 0.01 | -0.45 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 282.50 | 26.70 | 29.40 | 28.05 | 17.60 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.67 | -0.58 | 0.01 | -0.45 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 285.00 | 26.90 | 30.80 | 28.85 | 27.77 | +9.39 | +51.09% | 0.10 | 1 | 36 | 0.70 | -0.60 | 0.01 | -0.44 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 287.50 | 29.10 | 32.80 | 30.95 | 19.10 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.69 | -0.62 | 0.01 | -0.43 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 290.00 | 29.50 | 34.50 | 32.00 | 31.56 | +10.16 | +47.48% | 0.11 | 3 | 287 | 0.68 | -0.64 | 0.01 | -0.43 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 292.50 | 31.20 | 36.60 | 33.90 | 22.50 | 0.00 | 0.00% | 0.12 | 0 | 57 | 0.69 | -0.66 | 0.01 | -0.42 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 295.00 | 34.40 | 38.20 | 36.30 | 24.00 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.67 | -0.68 | 0.01 | -0.40 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 297.50 | 34.70 | 40.00 | 37.35 | 25.60 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.69 | -0.70 | 0.01 | -0.39 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 300.00 | 36.70 | 42.40 | 39.55 | 37.92 | +8.06 | +27.00% | 0.13 | 3 | 567 | 0.69 | -0.72 | 0.01 | -0.38 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 302.50 | 40.20 | 44.50 | 42.35 | 29.37 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.67 | -0.74 | 0.01 | -0.37 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 305.00 | 42.20 | 46.60 | 44.40 | 22.50 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.66 | -0.75 | 0.01 | -0.35 | 10/28/2026 | 10/30/2026 9:58:59 AM EST |
| 307.50 | 43.40 | 48.50 | 45.95 | 32.50 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.67 | -0.77 | 0.01 | -0.34 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 310.00 | 47.30 | 50.60 | 48.95 | 46.85 | +21.85 | +87.40% | 0.16 | 4 | 408 | 0.71 | -0.78 | 0.01 | -0.33 | 10/30/2026 | 10/30/2026 9:58:59 AM EST |
| 312.50 | 47.40 | 52.60 | 50.00 | 45.79 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.64 | -0.80 | 0.01 | -0.31 | 10/27/2026 | 10/30/2026 9:58:59 AM EST |
| 315.00 | 50.40 | 54.80 | 52.60 | 38.51 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.66 | -0.81 | 0.01 | -0.30 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 317.50 | 52.10 | 56.80 | 54.45 | % | 0.17 | 0 | 0 | 0.65 | -0.83 | 0.01 | -0.28 | 10/30/2026 9:58:59 AM EST | |||
| 320.00 | 53.60 | 59.40 | 56.50 | 43.40 | 0.00 | 0.00% | 0.18 | 0 | 641 | 0.64 | -0.84 | 0.01 | -0.27 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 322.50 | 56.50 | 61.30 | 58.90 | 69.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.62 | -0.85 | 0.01 | -0.26 | 10/26/2026 | 10/30/2026 9:58:59 AM EST |
| 325.00 | 58.00 | 64.10 | 61.05 | 46.03 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.64 | -0.86 | 0.01 | -0.24 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 327.50 | 60.60 | 66.20 | 63.40 | 59.55 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.59 | -0.87 | 0.00 | -0.23 | 10/22/2026 | 10/30/2026 9:58:59 AM EST |
| 330.00 | 63.30 | 68.10 | 65.70 | 51.90 | 0.00 | 0.00% | 0.20 | 0 | 300 | 0.90 | -0.88 | 0.00 | -0.22 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 335.00 | 67.10 | 72.80 | 69.95 | 53.55 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.92 | -0.90 | 0.00 | -0.19 | 10/28/2026 | 10/30/2026 9:58:59 AM EST |
| 340.00 | 72.60 | 77.20 | 74.90 | 60.60 | 0.00 | 0.00% | 0.22 | 0 | 331 | 0.88 | -0.92 | 0.00 | -0.17 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 345.00 | 76.80 | 82.00 | 79.40 | 77.70 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.96 | -0.93 | 0.00 | -0.15 | 10/22/2026 | 10/30/2026 9:58:59 AM EST |
| 350.00 | 81.50 | 87.00 | 84.25 | 68.35 | 0.00 | 0.00% | 0.24 | 0 | 197 | 0.98 | -0.94 | 0.00 | -0.14 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 360.00 | 91.40 | 96.70 | 94.05 | 69.70 | 0.00 | 0.00% | 0.26 | 0 | 76 | 1.05 | -0.95 | 0.00 | -0.11 | 10/28/2026 | 10/30/2026 9:58:59 AM EST |
| 370.00 | 101.20 | 107.30 | 104.25 | 82.98 | 0.00 | 0.00% | 0.28 | 0 | 74 | 1.08 | -0.97 | 0.00 | -0.08 | 10/29/2026 | 10/30/2026 9:58:59 AM EST |
| 380.00 | 111.10 | 116.50 | 113.80 | 66.00 | 0.00 | 0.00% | 0.30 | 0 | 47 | 1.11 | -0.97 | 0.00 | -0.07 | 10/14/2026 | 10/30/2026 9:58:59 AM EST |
| 390.00 | 120.90 | 127.30 | 124.10 | 92.20 | 0.00 | 0.00% | 0.32 | 0 | 78 | 1.18 | -0.98 | 0.00 | -0.05 | 10/20/2026 | 10/30/2026 9:58:59 AM EST |
| 400.00 | 131.00 | 137.40 | 134.20 | 60.10 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.30 | -0.99 | 0.00 | -0.04 | 10/9/2026 | 10/30/2026 9:58:59 AM EST |
| 410.00 | 141.00 | 147.30 | 144.15 | 110.50 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.30 | -0.99 | 0.00 | -0.02 | 10/20/2026 | 10/30/2026 9:58:59 AM EST |
| 420.00 | 151.00 | 157.00 | 154.00 | 90.03 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.02 | 9/21/2026 | 10/30/2026 9:58:59 AM EST |
| 430.00 | 161.00 | 166.80 | 163.90 | 101.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 6/15/2026 | 10/30/2026 9:58:59 AM EST |
| 440.00 | 171.00 | 176.70 | 173.85 | 92.78 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/30/2026 9:58:59 AM EST |
| 450.00 | 181.00 | 186.70 | 183.85 | 138.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 9/15/2026 | 10/30/2026 9:58:59 AM EST |
| 460.00 | 190.80 | 197.70 | 194.25 | 105.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/30/2026 9:58:59 AM EST |
| 470.00 | 201.00 | 206.70 | 203.85 | 162.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 9:58:59 AM EST |
| 480.00 | 211.00 | 217.30 | 214.15 | % | 0.45 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST | |||
| 490.00 | 221.00 | 227.30 | 224.15 | % | 0.46 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST | |||
| 500.00 | 231.00 | 237.40 | 234.20 | % | 0.47 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST | |||
| 510.00 | 241.00 | 247.30 | 244.15 | % | 0.48 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST | |||
| 520.00 | 250.80 | 257.30 | 254.05 | % | 0.49 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST | |||
| 530.00 | 260.80 | 267.60 | 264.20 | % | 0.50 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST | |||
| 540.00 | 270.80 | 277.00 | 273.90 | % | 0.51 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST | |||
| 550.00 | 281.00 | 286.90 | 283.95 | % | 0.52 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST | |||
| 560.00 | 291.00 | 297.40 | 294.20 | % | 0.53 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST | |||
| 570.00 | 301.00 | 307.30 | 304.15 | % | 0.53 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST | |||
| 580.00 | 311.00 | 317.40 | 314.20 | % | 0.54 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST | |||
| 590.00 | 320.80 | 326.80 | 323.80 | % | 0.55 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST | |||
| 600.00 | 331.00 | 337.40 | 334.20 | % | 0.56 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST | |||
| 610.00 | 341.00 | 346.90 | 343.95 | % | 0.56 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST | |||
| 620.00 | 350.80 | 357.30 | 354.05 | % | 0.57 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST | |||
| 630.00 | 360.80 | 367.30 | 364.05 | % | 0.58 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST | |||
| 640.00 | 371.00 | 376.80 | 373.90 | % | 0.58 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST | |||
| 650.00 | 380.80 | 387.40 | 384.10 | % | 0.59 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST | |||
| 660.00 | 391.00 | 397.30 | 394.15 | % | 0.60 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST | |||
| 670.00 | 400.80 | 407.40 | 404.10 | 333.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/30/2026 9:58:59 AM EST |
| 680.00 | 410.80 | 417.10 | 413.95 | % | 0.61 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST | |||
| 690.00 | 420.80 | 427.10 | 423.95 | % | 0.61 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST | |||
| 700.00 | 430.80 | 437.50 | 434.15 | % | 0.62 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:59 AM EST |