Options Chain for CELESTICA INC COM (CLS) - $303.81 as of 10/19/2026 2:06:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 117.90 | 126.00 | 121.95 | % | 0.68 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.07 | 10/19/2026 3:59:54 PM EST | |||
| 190.00 | 108.00 | 116.00 | 112.00 | 116.10 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.63 | 0.99 | 0.00 | -0.09 | 10/15/2026 | 10/19/2026 3:59:54 PM EST |
| 195.00 | 103.00 | 111.60 | 107.30 | 114.60 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.56 | 0.98 | 0.00 | -0.11 | 10/15/2026 | 10/19/2026 3:59:54 PM EST |
| 200.00 | 98.40 | 106.70 | 102.55 | % | 0.51 | 0 | 0 | 1.51 | 0.98 | 0.00 | -0.13 | 10/19/2026 3:59:54 PM EST | |||
| 205.00 | 94.00 | 102.00 | 98.00 | % | 0.48 | 0 | 0 | 1.46 | 0.97 | 0.00 | -0.15 | 10/19/2026 3:59:54 PM EST | |||
| 210.00 | 89.30 | 96.40 | 92.85 | % | 0.44 | 0 | 0 | 1.40 | 0.97 | 0.00 | -0.18 | 10/19/2026 3:59:54 PM EST | |||
| 215.00 | 84.40 | 92.00 | 88.20 | % | 0.41 | 0 | 0 | 1.36 | 0.96 | 0.00 | -0.21 | 10/19/2026 3:59:54 PM EST | |||
| 220.00 | 79.80 | 87.10 | 83.45 | % | 0.38 | 0 | 0 | 1.32 | 0.94 | 0.00 | -0.24 | 10/19/2026 3:59:54 PM EST | |||
| 225.00 | 75.30 | 82.30 | 78.80 | 83.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.28 | 0.93 | 0.00 | -0.28 | 10/15/2026 | 10/19/2026 3:59:54 PM EST |
| 230.00 | 70.70 | 78.20 | 74.45 | % | 0.32 | 0 | 0 | 1.25 | 0.91 | 0.00 | -0.32 | 10/19/2026 3:59:54 PM EST | |||
| 235.00 | 68.00 | 72.80 | 70.40 | % | 0.30 | 0 | 0 | 0.94 | 0.90 | 0.00 | -0.36 | 10/19/2026 3:59:54 PM EST | |||
| 240.00 | 63.00 | 68.60 | 65.80 | 66.61 | % | 0.27 | 1 | 0 | 0.92 | 0.88 | 0.00 | -0.39 | 10/19/2026 | 10/19/2026 3:59:54 PM EST | |
| 245.00 | 58.80 | 64.40 | 61.60 | % | 0.25 | 0 | 0 | 0.92 | 0.86 | 0.00 | -0.43 | 10/19/2026 3:59:54 PM EST | |||
| 250.00 | 55.00 | 59.70 | 57.35 | 67.20 | % | 0.23 | 1 | 0 | 0.92 | 0.84 | 0.00 | -0.47 | 10/19/2026 | 10/19/2026 3:59:54 PM EST | |
| 255.00 | 51.20 | 56.40 | 53.80 | % | 0.21 | 0 | 0 | 0.94 | 0.82 | 0.00 | -0.50 | 10/19/2026 3:59:54 PM EST | |||
| 260.00 | 47.50 | 52.60 | 50.05 | 50.00 | -2.00 | -3.85% | 0.19 | 1 | 1 | 0.94 | 0.79 | 0.00 | -0.54 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 265.00 | 44.50 | 49.00 | 46.75 | % | 0.18 | 0 | 0 | 0.96 | 0.77 | 0.00 | -0.57 | 10/19/2026 3:59:54 PM EST | |||
| 270.00 | 41.00 | 44.90 | 42.95 | % | 0.16 | 0 | 0 | 0.94 | 0.74 | 0.01 | -0.60 | 10/19/2026 3:59:54 PM EST | |||
| 275.00 | 36.70 | 41.70 | 39.20 | % | 0.14 | 0 | 0 | 0.92 | 0.71 | 0.01 | -0.62 | 10/19/2026 3:59:54 PM EST | |||
| 280.00 | 34.00 | 38.50 | 36.25 | 75.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.92 | 0.68 | 0.01 | -0.65 | 10/8/2026 | 10/19/2026 3:59:54 PM EST |
| 282.50 | 32.90 | 37.00 | 34.95 | % | 0.12 | 0 | 0 | 0.93 | 0.67 | 0.01 | -0.66 | 10/19/2026 3:59:54 PM EST | |||
| 285.00 | 31.60 | 35.50 | 33.55 | 38.29 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.93 | 0.65 | 0.01 | -0.67 | 10/15/2026 | 10/19/2026 3:59:54 PM EST |
| 287.50 | 30.40 | 34.60 | 32.50 | % | 0.11 | 0 | 0 | 0.95 | 0.63 | 0.01 | -0.68 | 10/19/2026 3:59:54 PM EST | |||
| 290.00 | 28.70 | 32.90 | 30.80 | % | 0.11 | 0 | 0 | 0.93 | 0.62 | 0.01 | -0.68 | 10/19/2026 3:59:54 PM EST | |||
| 292.50 | 26.90 | 31.60 | 29.25 | % | 0.10 | 0 | 0 | 0.93 | 0.60 | 0.01 | -0.69 | 10/19/2026 3:59:54 PM EST | |||
| 295.00 | 25.10 | 29.90 | 27.50 | 29.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.91 | 0.59 | 0.01 | -0.69 | 10/15/2026 | 10/19/2026 3:59:54 PM EST |
| 297.50 | 25.00 | 29.00 | 27.00 | % | 0.09 | 0 | 0 | 0.94 | 0.57 | 0.01 | -0.70 | 10/19/2026 3:59:54 PM EST | |||
| 300.00 | 22.10 | 26.80 | 24.45 | 25.80 | -65.10 | -71.62% | 0.08 | 1 | 0 | 0.88 | 0.55 | 0.01 | -0.70 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 302.50 | 22.40 | 27.00 | 24.70 | % | 0.08 | 0 | 0 | 0.94 | 0.54 | 0.01 | -0.70 | 10/19/2026 3:59:54 PM EST | |||
| 305.00 | 21.30 | 24.30 | 22.80 | 22.70 | % | 0.07 | 4 | 0 | 0.91 | 0.52 | 0.01 | -0.70 | 10/19/2026 | 10/19/2026 3:59:54 PM EST | |
| 307.50 | 20.30 | 24.10 | 22.20 | 23.00 | % | 0.07 | 5 | 0 | 0.93 | 0.50 | 0.01 | -0.70 | 10/19/2026 | 10/19/2026 3:59:54 PM EST | |
| 310.00 | 17.20 | 23.80 | 20.50 | 23.50 | -33.54 | -58.81% | 0.07 | 4 | 20 | 0.90 | 0.49 | 0.01 | -0.70 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 312.50 | 18.20 | 22.30 | 20.25 | % | 0.06 | 0 | 0 | 0.93 | 0.47 | 0.01 | -0.70 | 10/19/2026 3:59:54 PM EST | |||
| 315.00 | 16.10 | 21.50 | 18.80 | 24.35 | -2.94 | -10.78% | 0.06 | 5 | 8 | 0.91 | 0.46 | 0.01 | -0.69 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 317.50 | 16.50 | 20.40 | 18.45 | 22.20 | % | 0.06 | 11 | 0 | 0.93 | 0.44 | 0.01 | -0.69 | 10/19/2026 | 10/19/2026 3:59:54 PM EST | |
| 320.00 | 15.00 | 19.50 | 17.25 | 18.28 | -0.22 | -1.19% | 0.05 | 379 | 1,148 | 0.92 | 0.42 | 0.01 | -0.68 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 322.50 | 14.30 | 18.90 | 16.60 | % | 0.05 | 0 | 0 | 0.93 | 0.41 | 0.01 | -0.67 | 10/19/2026 3:59:54 PM EST | |||
| 325.00 | 12.50 | 16.60 | 14.55 | 18.04 | -1.67 | -8.48% | 0.04 | 2 | 4 | 0.88 | 0.39 | 0.01 | -0.67 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 327.50 | 11.70 | 15.90 | 13.80 | % | 0.04 | 0 | 0 | 0.88 | 0.38 | 0.01 | -0.66 | 10/19/2026 3:59:54 PM EST | |||
| 330.00 | 11.00 | 15.00 | 13.00 | 15.11 | -10.67 | -41.39% | 0.04 | 3 | 10 | 0.88 | 0.36 | 0.01 | -0.65 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 335.00 | 11.20 | 13.30 | 12.25 | 13.61 | +0.66 | +5.10% | 0.04 | 3 | 91 | 0.90 | 0.33 | 0.01 | -0.63 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 340.00 | 8.90 | 12.10 | 10.50 | 12.65 | -0.15 | -1.18% | 0.03 | 151 | 2,550 | 0.88 | 0.31 | 0.01 | -0.60 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 345.00 | 6.90 | 12.50 | 9.70 | 11.90 | -0.39 | -3.18% | 0.03 | 4 | 1 | 0.90 | 0.28 | 0.01 | -0.58 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 350.00 | 6.80 | 9.70 | 8.25 | 9.00 | -1.75 | -16.28% | 0.02 | 5 | 8 | 0.88 | 0.26 | 0.01 | -0.55 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 355.00 | 4.90 | 8.60 | 6.75 | 11.00 | +1.10 | +11.12% | 0.02 | 6 | 21 | 0.85 | 0.23 | 0.01 | -0.52 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 360.00 | 4.80 | 8.40 | 6.60 | 8.00 | -0.47 | -5.55% | 0.02 | 1 | 31 | 0.89 | 0.21 | 0.00 | -0.50 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 365.00 | 4.80 | 8.40 | 6.60 | 5.70 | -1.40 | -19.72% | 0.02 | 2 | 10 | 0.93 | 0.19 | 0.00 | -0.47 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 370.00 | 4.30 | 6.10 | 5.20 | 7.00 | +0.40 | +6.07% | 0.01 | 34 | 12 | 0.89 | 0.17 | 0.00 | -0.44 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 375.00 | 2.60 | 6.20 | 4.40 | 6.00 | -7.65 | -56.05% | 0.01 | 2 | 18 | 0.87 | 0.16 | 0.00 | -0.41 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 380.00 | 2.50 | 5.30 | 3.90 | 4.39 | -2.03 | -31.62% | 0.01 | 1 | 19 | 0.87 | 0.14 | 0.00 | -0.38 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 385.00 | 2.65 | 6.70 | 4.68 | 5.00 | +0.43 | +9.41% | 0.01 | 2 | 935 | 0.96 | 0.13 | 0.00 | -0.36 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 390.00 | 1.10 | 5.70 | 3.40 | 3.40 | -0.70 | -17.08% | 0.01 | 4 | 7 | 0.91 | 0.11 | 0.00 | -0.33 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 395.00 | 2.00 | 5.50 | 3.75 | 4.00 | -5.50 | -57.90% | 0.01 | 2 | 4 | 0.96 | 0.10 | 0.00 | -0.31 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 400.00 | 1.85 | 3.30 | 2.58 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.90 | 0.09 | 0.00 | -0.28 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 405.00 | 1.50 | 6.30 | 3.90 | 10.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.08 | 0.00 | -0.26 | 10/12/2026 | 10/19/2026 3:59:54 PM EST |
| 410.00 | 0.55 | 3.50 | 2.03 | 2.80 | -6.80 | -70.84% | 0.00 | 214 | 11 | 0.90 | 0.07 | 0.00 | -0.24 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 415.00 | 0.10 | 5.90 | 3.00 | 10.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.07 | 0.00 | -0.22 | 10/12/2026 | 10/19/2026 3:59:54 PM EST |
| 420.00 | 1.00 | 5.70 | 3.35 | 6.43 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.04 | 0.06 | 0.00 | -0.20 | 10/13/2026 | 10/19/2026 3:59:54 PM EST |
| 425.00 | 0.05 | 5.00 | 2.53 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.91 | 0.05 | 0.00 | -0.19 | 10/12/2026 | 10/19/2026 3:59:54 PM EST |
| 430.00 | 0.00 | 2.80 | 1.40 | 1.90 | -0.28 | -12.85% | 0.00 | 10 | 4 | 1.07 | 0.05 | 0.00 | -0.16 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 435.00 | 0.05 | 5.20 | 2.63 | 5.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.95 | 0.04 | 0.00 | -0.16 | 10/14/2026 | 10/19/2026 3:59:54 PM EST |
| 440.00 | 0.10 | 5.10 | 2.60 | 4.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.04 | 0.00 | -0.14 | 10/14/2026 | 10/19/2026 3:59:54 PM EST |
| 445.00 | 0.10 | 5.00 | 2.55 | 14.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.03 | 0.00 | -0.13 | 10/5/2026 | 10/19/2026 3:59:54 PM EST |
| 450.00 | 0.05 | 4.90 | 2.48 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.03 | 0.00 | -0.12 | 10/14/2026 | 10/19/2026 3:59:54 PM EST |
| 455.00 | 0.05 | 4.90 | 2.48 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.03 | 0.00 | -0.10 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.02 | 0.00 | -0.08 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 465.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.38 | 0.02 | 0.00 | -0.08 | 10/19/2026 3:59:54 PM EST | |||
| 470.00 | 0.00 | 4.70 | 2.35 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.45 | 0.02 | 0.00 | -0.07 | 10/15/2026 | 10/19/2026 3:59:54 PM EST |
| 475.00 | 0.00 | 4.60 | 2.30 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.01 | 0.00 | -0.06 | 10/15/2026 | 10/19/2026 3:59:54 PM EST |
| 480.00 | 0.00 | 4.60 | 2.30 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.01 | 0.00 | -0.05 | 10/8/2026 | 10/19/2026 3:59:54 PM EST |
| 485.00 | 0.00 | 4.50 | 2.25 | 2.92 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.50 | 0.01 | 0.00 | -0.05 | 10/14/2026 | 10/19/2026 3:59:54 PM EST |
| 490.00 | 0.05 | 0.50 | 0.28 | 0.30 | -6.05 | -95.28% | 0.00 | 1 | 4 | 0.90 | 0.01 | 0.00 | -0.05 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 500.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.57 | 0.01 | 0.00 | -0.03 | 10/19/2026 3:59:54 PM EST | |||
| 510.00 | 0.00 | 4.20 | 2.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.01 | 0.00 | -0.03 | 10/15/2026 | 10/19/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.82 | -0.01 | 0.00 | -0.07 | 10/19/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.68 | -0.01 | 0.00 | -0.09 | 10/19/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.62 | -0.02 | 0.00 | -0.11 | 10/19/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.56 | -0.02 | 0.00 | -0.13 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 205.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.50 | -0.03 | 0.00 | -0.15 | 10/19/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 4.90 | 2.45 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | -0.03 | 0.00 | -0.18 | 10/14/2026 | 10/19/2026 3:59:54 PM EST |
| 215.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.39 | -0.04 | 0.00 | -0.21 | 10/19/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 4.90 | 2.45 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | -0.06 | 0.00 | -0.24 | 10/1/2026 | 10/19/2026 3:59:54 PM EST |
| 225.00 | 0.05 | 6.20 | 3.13 | % | 0.01 | 0 | 0 | 0.98 | -0.07 | 0.00 | -0.28 | 10/19/2026 3:59:54 PM EST | |||
| 230.00 | 0.05 | 5.50 | 2.78 | % | 0.01 | 0 | 0 | 0.85 | -0.09 | 0.00 | -0.32 | 10/19/2026 3:59:54 PM EST | |||
| 235.00 | 0.75 | 6.60 | 3.68 | % | 0.02 | 0 | 0 | 0.82 | -0.10 | 0.00 | -0.36 | 10/19/2026 3:59:54 PM EST | |||
| 240.00 | 1.05 | 7.20 | 4.13 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.93 | -0.12 | 0.00 | -0.39 | 9/28/2026 | 10/19/2026 3:59:54 PM EST |
| 245.00 | 2.35 | 5.90 | 4.13 | 5.18 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.89 | -0.14 | 0.00 | -0.43 | 10/15/2026 | 10/19/2026 3:59:54 PM EST |
| 250.00 | 3.30 | 9.10 | 6.20 | 6.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.87 | -0.16 | 0.00 | -0.47 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 255.00 | 3.80 | 8.60 | 6.20 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.90 | -0.18 | 0.00 | -0.50 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 260.00 | 5.00 | 8.10 | 6.55 | 8.10 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.85 | -0.21 | 0.00 | -0.54 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 265.00 | 6.40 | 11.80 | 9.10 | 8.84 | -0.66 | -6.95% | 0.03 | 2 | 10 | 0.91 | -0.23 | 0.00 | -0.57 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 270.00 | 8.00 | 13.10 | 10.55 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.91 | -0.26 | 0.01 | -0.60 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 275.00 | 11.60 | 14.90 | 13.25 | 13.16 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.96 | -0.29 | 0.01 | -0.62 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 280.00 | 13.20 | 16.00 | 14.60 | 12.20 | -3.35 | -21.55% | 0.05 | 2 | 66 | 0.93 | -0.32 | 0.01 | -0.65 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 282.50 | 14.20 | 16.90 | 15.55 | % | 0.06 | 0 | 0 | 0.93 | -0.33 | 0.01 | -0.66 | 10/19/2026 3:59:54 PM EST | |||
| 285.00 | 13.50 | 18.30 | 15.90 | 12.50 | -4.50 | -26.48% | 0.06 | 2 | 23 | 0.90 | -0.35 | 0.01 | -0.67 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 287.50 | 14.80 | 18.80 | 16.80 | 13.48 | % | 0.06 | 1 | 0 | 0.89 | -0.37 | 0.01 | -0.68 | 10/19/2026 | 10/19/2026 3:59:54 PM EST | |
| 290.00 | 15.50 | 20.50 | 18.00 | 15.25 | -4.00 | -20.78% | 0.06 | 1 | 51 | 0.90 | -0.38 | 0.01 | -0.68 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 292.50 | 16.80 | 21.00 | 18.90 | % | 0.06 | 0 | 0 | 0.88 | -0.40 | 0.01 | -0.69 | 10/19/2026 3:59:54 PM EST | |||
| 295.00 | 19.80 | 22.30 | 21.05 | 17.30 | -4.00 | -18.78% | 0.07 | 1 | 80 | 0.92 | -0.41 | 0.01 | -0.69 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 297.50 | 21.00 | 23.60 | 22.30 | % | 0.07 | 0 | 0 | 0.92 | -0.43 | 0.01 | -0.70 | 10/19/2026 3:59:54 PM EST | |||
| 300.00 | 22.50 | 25.30 | 23.90 | 18.80 | -3.87 | -17.08% | 0.08 | 5 | 154 | 0.93 | -0.45 | 0.01 | -0.70 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 302.50 | 22.60 | 27.50 | 25.05 | % | 0.08 | 0 | 0 | 0.93 | -0.46 | 0.01 | -0.70 | 10/19/2026 3:59:54 PM EST | |||
| 305.00 | 23.40 | 27.30 | 25.35 | 21.08 | -5.05 | -19.33% | 0.08 | 6 | 65 | 0.88 | -0.48 | 0.01 | -0.70 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 307.50 | 24.80 | 29.00 | 26.90 | % | 0.09 | 0 | 0 | 0.89 | -0.50 | 0.01 | -0.70 | 10/19/2026 3:59:54 PM EST | |||
| 310.00 | 26.60 | 31.40 | 29.00 | 26.73 | -0.62 | -2.27% | 0.09 | 1 | 86 | 0.91 | -0.51 | 0.01 | -0.70 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 312.50 | 27.50 | 32.30 | 29.90 | % | 0.10 | 0 | 0 | 0.89 | -0.53 | 0.01 | -0.70 | 10/19/2026 3:59:54 PM EST | |||
| 315.00 | 30.70 | 33.90 | 32.30 | 32.72 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.92 | -0.54 | 0.01 | -0.69 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 317.50 | 30.80 | 35.00 | 32.90 | % | 0.10 | 0 | 0 | 0.89 | -0.56 | 0.01 | -0.69 | 10/19/2026 3:59:54 PM EST | |||
| 320.00 | 32.60 | 38.00 | 35.30 | 31.40 | -4.03 | -11.38% | 0.11 | 3 | 128 | 0.91 | -0.58 | 0.01 | -0.68 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 322.50 | 33.80 | 38.80 | 36.30 | % | 0.11 | 0 | 0 | 0.89 | -0.59 | 0.01 | -0.67 | 10/19/2026 3:59:54 PM EST | |||
| 325.00 | 37.30 | 41.20 | 39.25 | 38.26 | 0.00 | 0.00% | 0.12 | 0 | 94 | 0.94 | -0.61 | 0.01 | -0.67 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 327.50 | 37.20 | 42.20 | 39.70 | % | 0.12 | 0 | 0 | 0.89 | -0.62 | 0.01 | -0.66 | 10/19/2026 3:59:54 PM EST | |||
| 330.00 | 40.70 | 44.70 | 42.70 | 40.88 | +1.70 | +4.34% | 0.13 | 1 | 113 | 0.94 | -0.64 | 0.01 | -0.65 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 335.00 | 42.90 | 48.00 | 45.45 | 41.60 | -2.53 | -5.74% | 0.14 | 3 | 209 | 0.90 | -0.67 | 0.01 | -0.63 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 340.00 | 46.70 | 50.80 | 48.75 | 47.43 | -0.75 | -1.56% | 0.14 | 4 | 83 | 0.89 | -0.69 | 0.01 | -0.60 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 345.00 | 50.10 | 54.50 | 52.30 | 44.25 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.87 | -0.72 | 0.01 | -0.58 | 10/15/2026 | 10/19/2026 3:59:54 PM EST |
| 350.00 | 54.00 | 58.70 | 56.35 | 52.19 | -2.14 | -3.94% | 0.16 | 3 | 36 | 0.87 | -0.74 | 0.01 | -0.55 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 355.00 | 58.10 | 63.70 | 60.90 | 51.68 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.89 | -0.77 | 0.01 | -0.52 | 10/15/2026 | 10/19/2026 3:59:54 PM EST |
| 360.00 | 62.20 | 67.00 | 64.60 | 63.61 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.86 | -0.79 | 0.00 | -0.50 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 365.00 | 66.40 | 72.00 | 69.20 | 44.16 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.87 | -0.81 | 0.00 | -0.47 | 10/14/2026 | 10/19/2026 3:59:54 PM EST |
| 370.00 | 70.70 | 75.50 | 73.10 | 37.50 | 0.00 | 0.00% | 0.20 | 0 | 128 | 0.86 | -0.83 | 0.00 | -0.44 | 10/8/2026 | 10/19/2026 3:59:54 PM EST |
| 375.00 | 75.10 | 80.20 | 77.65 | 76.90 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.81 | -0.84 | 0.00 | -0.41 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 380.00 | 79.80 | 85.30 | 82.55 | 79.30 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.90 | -0.86 | 0.00 | -0.38 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 385.00 | 84.10 | 89.80 | 86.95 | 83.00 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.10 | -0.87 | 0.00 | -0.36 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 390.00 | 88.70 | 94.20 | 91.45 | 52.47 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.12 | -0.89 | 0.00 | -0.33 | 10/12/2026 | 10/19/2026 3:59:54 PM EST |
| 395.00 | 93.30 | 99.00 | 96.15 | % | 0.24 | 0 | 0 | 1.09 | -0.90 | 0.00 | -0.31 | 10/19/2026 3:59:54 PM EST | |||
| 400.00 | 98.00 | 102.80 | 100.40 | % | 0.25 | 0 | 0 | 1.09 | -0.91 | 0.00 | -0.28 | 10/19/2026 3:59:54 PM EST | |||
| 405.00 | 102.00 | 108.40 | 105.20 | 111.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.14 | -0.92 | 0.00 | -0.26 | 10/15/2026 | 10/19/2026 3:59:54 PM EST |
| 410.00 | 106.70 | 112.50 | 109.60 | % | 0.27 | 0 | 0 | 1.15 | -0.93 | 0.00 | -0.24 | 10/19/2026 3:59:54 PM EST | |||
| 415.00 | 111.50 | 117.20 | 114.35 | % | 0.28 | 0 | 0 | 1.16 | -0.93 | 0.00 | -0.22 | 10/19/2026 3:59:54 PM EST | |||
| 420.00 | 116.30 | 123.00 | 119.65 | 117.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.15 | -0.94 | 0.00 | -0.20 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 425.00 | 121.20 | 127.50 | 124.35 | 81.28 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.17 | -0.95 | 0.00 | -0.19 | 10/8/2026 | 10/19/2026 3:59:54 PM EST |
| 430.00 | 126.10 | 132.40 | 129.25 | % | 0.30 | 0 | 0 | 1.19 | -0.95 | 0.00 | -0.16 | 10/19/2026 3:59:54 PM EST | |||
| 435.00 | 130.90 | 137.10 | 134.00 | % | 0.31 | 0 | 0 | 1.21 | -0.96 | 0.00 | -0.16 | 10/19/2026 3:59:54 PM EST | |||
| 440.00 | 135.90 | 143.40 | 139.65 | % | 0.32 | 0 | 0 | 1.21 | -0.96 | 0.00 | -0.14 | 10/19/2026 3:59:54 PM EST | |||
| 445.00 | 140.70 | 148.10 | 144.40 | % | 0.32 | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.13 | 10/19/2026 3:59:54 PM EST | |||
| 450.00 | 145.70 | 153.00 | 149.35 | % | 0.33 | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.12 | 10/19/2026 3:59:54 PM EST | |||
| 455.00 | 150.70 | 158.00 | 154.35 | % | 0.34 | 0 | 0 | 1.28 | -0.97 | 0.00 | -0.10 | 10/19/2026 3:59:54 PM EST | |||
| 460.00 | 155.60 | 164.00 | 159.80 | % | 0.35 | 0 | 0 | 1.36 | -0.98 | 0.00 | -0.08 | 10/19/2026 3:59:54 PM EST | |||
| 465.00 | 160.60 | 169.30 | 164.95 | % | 0.35 | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.08 | 10/19/2026 3:59:54 PM EST | |||
| 470.00 | 165.50 | 174.10 | 169.80 | % | 0.36 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.07 | 10/19/2026 3:59:54 PM EST | |||
| 475.00 | 170.50 | 179.30 | 174.90 | % | 0.37 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.06 | 10/19/2026 3:59:54 PM EST | |||
| 480.00 | 175.50 | 184.00 | 179.75 | % | 0.37 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.05 | 10/19/2026 3:59:54 PM EST | |||
| 485.00 | 180.50 | 188.00 | 184.25 | % | 0.38 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.05 | 10/19/2026 3:59:54 PM EST | |||
| 490.00 | 185.00 | 194.00 | 189.50 | % | 0.39 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.05 | 10/19/2026 3:59:54 PM EST | |||
| 500.00 | 195.00 | 204.00 | 199.50 | % | 0.40 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.03 | 10/19/2026 3:59:54 PM EST | |||
| 510.00 | 205.60 | 214.10 | 209.85 | % | 0.41 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.03 | 10/19/2026 3:59:54 PM EST |