Options Chain for CELESTICA INC COM (CLS) - $340.13 as of 10/30/2025 8:09:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 213.80 | 217.10 | 215.45 | % | 1.72 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 130.00 | 208.80 | 212.10 | 210.45 | % | 1.62 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 135.00 | 203.80 | 207.10 | 205.45 | 198.30 | % | 1.52 | 1 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 140.00 | 198.80 | 202.10 | 200.45 | % | 1.43 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 145.00 | 193.80 | 197.10 | 195.45 | 148.70 | 0.00 | 0.00% | 1.35 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 150.00 | 188.80 | 192.10 | 190.45 | % | 1.27 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 155.00 | 183.80 | 187.10 | 185.45 | % | 1.20 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 160.00 | 178.80 | 182.10 | 180.45 | % | 1.13 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 165.00 | 173.90 | 177.10 | 175.50 | % | 1.06 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 170.00 | 168.80 | 172.10 | 170.45 | % | 1.00 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 175.00 | 163.80 | 167.20 | 165.50 | % | 0.95 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 180.00 | 158.90 | 162.20 | 160.55 | % | 0.89 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 185.00 | 153.90 | 157.20 | 155.55 | 144.60 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 190.00 | 148.90 | 152.20 | 150.55 | 149.14 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 195.00 | 143.90 | 147.20 | 145.55 | % | 0.75 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 200.00 | 138.90 | 142.20 | 140.55 | 99.88 | 0.00 | 0.00% | 0.70 | 0 | 4 | 2.18 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 205.00 | 133.90 | 137.20 | 135.55 | % | 0.66 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 210.00 | 128.90 | 132.30 | 130.60 | 90.96 | 0.00 | 0.00% | 0.62 | 0 | 3 | 2.03 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 215.00 | 124.00 | 127.30 | 125.65 | 130.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 220.00 | 119.00 | 122.30 | 120.65 | 125.50 | 0.00 | 0.00% | 0.55 | 0 | 7 | 1.86 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 225.00 | 114.00 | 117.30 | 115.65 | 120.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.78 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 230.00 | 109.00 | 112.40 | 110.70 | 36.25 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.72 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 10/30/2025 4:00:02 PM EST |
| 232.50 | 106.60 | 109.90 | 108.25 | % | 0.47 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 235.00 | 104.10 | 107.40 | 105.75 | 107.50 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.64 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 237.50 | 101.60 | 104.90 | 103.25 | 102.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.60 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 240.00 | 99.10 | 102.40 | 100.75 | 108.25 | 0.00 | 0.00% | 0.42 | 0 | 20 | 1.57 | 1.00 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 242.50 | 97.20 | 99.90 | 98.55 | % | 0.41 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 245.00 | 94.10 | 97.50 | 95.80 | 103.35 | 0.00 | 0.00% | 0.39 | 0 | 64 | 1.51 | 1.00 | 0.00 | -0.03 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 247.50 | 91.70 | 95.00 | 93.35 | % | 0.38 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.04 | 10/30/2025 4:00:02 PM EST | |||
| 250.00 | 89.20 | 92.50 | 90.85 | 91.37 | 0.00 | 0.00% | 0.36 | 0 | 19 | 1.43 | 0.99 | 0.00 | -0.07 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 252.50 | 86.70 | 90.00 | 88.35 | % | 0.35 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.08 | 10/30/2025 4:00:02 PM EST | |||
| 255.00 | 84.20 | 87.60 | 85.90 | 54.47 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.37 | 0.99 | 0.00 | -0.09 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 257.50 | 81.80 | 85.10 | 83.45 | % | 0.32 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.09 | 10/30/2025 4:00:02 PM EST | |||
| 260.00 | 79.30 | 82.60 | 80.95 | 93.00 | 0.00 | 0.00% | 0.31 | 0 | 94 | 1.30 | 0.99 | 0.00 | -0.10 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 262.50 | 76.80 | 80.20 | 78.50 | 24.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.28 | 0.99 | 0.00 | -0.11 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 265.00 | 74.40 | 77.70 | 76.05 | 77.00 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.24 | 0.99 | 0.00 | -0.12 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 267.50 | 71.90 | 75.30 | 73.60 | 83.94 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.22 | 0.98 | 0.00 | -0.15 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 270.00 | 69.10 | 72.80 | 70.95 | 78.08 | 0.00 | 0.00% | 0.26 | 0 | 82 | 1.18 | 0.97 | 0.00 | -0.19 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 272.50 | 67.00 | 70.40 | 68.70 | 69.60 | 0.00 | 0.00% | 0.25 | 0 | 326 | 1.16 | 0.97 | 0.00 | -0.19 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 275.00 | 64.60 | 68.00 | 66.30 | 66.30 | 0.00 | 0.00% | 0.24 | 0 | 12 | 1.13 | 0.97 | 0.00 | -0.19 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 277.50 | 62.20 | 65.60 | 63.90 | 62.55 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.11 | 0.96 | 0.00 | -0.26 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 280.00 | 59.80 | 63.20 | 61.50 | 64.30 | +1.05 | +1.66% | 0.22 | 2 | 343 | 1.08 | 0.95 | 0.00 | -0.29 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 282.50 | 57.40 | 60.80 | 59.10 | 34.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.06 | 0.94 | 0.00 | -0.33 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 285.00 | 55.10 | 58.40 | 56.75 | 45.60 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.03 | 0.93 | 0.00 | -0.38 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 287.50 | 52.70 | 56.10 | 54.40 | 14.83 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.01 | 0.92 | 0.00 | -0.41 | 10/22/2025 | 10/30/2025 4:00:02 PM EST |
| 290.00 | 50.40 | 53.80 | 52.10 | 53.48 | +1.14 | +2.18% | 0.18 | 4 | 24 | 1.00 | 0.92 | 0.00 | -0.42 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 292.50 | 48.10 | 51.50 | 49.80 | 52.12 | 0.00 | 0.00% | 0.17 | 0 | 37 | 0.98 | 0.91 | 0.00 | -0.43 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 295.00 | 45.90 | 49.20 | 47.55 | 48.50 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.96 | 0.90 | 0.00 | -0.45 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 297.50 | 44.00 | 46.90 | 45.45 | 56.50 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.81 | 0.89 | 0.00 | -0.49 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 300.00 | 41.90 | 44.60 | 43.25 | 42.50 | -1.00 | -2.30% | 0.14 | 2 | 40 | 0.81 | 0.88 | 0.01 | -0.53 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 302.50 | 39.30 | 42.60 | 40.95 | 33.95 | % | 0.14 | 1 | 0 | 0.78 | 0.87 | 0.01 | -0.54 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 305.00 | 37.20 | 40.50 | 38.85 | 42.00 | +3.95 | +10.39% | 0.13 | 2 | 285 | 0.78 | 0.85 | 0.01 | -0.59 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 307.50 | 35.00 | 38.50 | 36.75 | % | 0.12 | 0 | 0 | 0.77 | 0.83 | 0.01 | -0.62 | 10/30/2025 4:00:02 PM EST | |||
| 310.00 | 33.10 | 36.40 | 34.75 | 37.70 | +1.26 | +3.46% | 0.11 | 8 | 107 | 0.77 | 0.82 | 0.01 | -0.65 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 312.50 | 31.10 | 34.50 | 32.80 | % | 0.10 | 0 | 0 | 0.77 | 0.80 | 0.01 | -0.68 | 10/30/2025 4:00:02 PM EST | |||
| 315.00 | 29.50 | 32.20 | 30.85 | 27.75 | -1.70 | -5.78% | 0.10 | 1 | 28 | 0.77 | 0.78 | 0.01 | -0.72 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 317.50 | 27.60 | 30.30 | 28.95 | 31.19 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.76 | 0.76 | 0.01 | -0.75 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 320.00 | 25.70 | 28.60 | 27.15 | 30.07 | +0.61 | +2.08% | 0.08 | 34 | 368 | 0.76 | 0.73 | 0.01 | -0.78 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 322.50 | 24.10 | 26.90 | 25.50 | % | 0.08 | 0 | 0 | 0.76 | 0.71 | 0.01 | -0.81 | 10/30/2025 4:00:02 PM EST | |||
| 325.00 | 22.10 | 25.30 | 23.70 | 22.84 | -4.06 | -15.10% | 0.07 | 3 | 57 | 0.75 | 0.68 | 0.01 | -0.84 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 327.50 | 20.50 | 23.70 | 22.10 | 21.69 | -3.12 | -12.58% | 0.07 | 2 | 1 | 0.75 | 0.66 | 0.01 | -0.86 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 330.00 | 19.00 | 22.30 | 20.65 | 22.05 | -1.85 | -7.75% | 0.06 | 31 | 61 | 0.75 | 0.63 | 0.01 | -0.88 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 332.50 | 17.50 | 20.90 | 19.20 | 22.38 | +3.68 | +19.68% | 0.06 | 11 | 1 | 0.75 | 0.61 | 0.01 | -0.90 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 335.00 | 16.10 | 19.30 | 17.70 | 21.86 | +1.86 | +9.30% | 0.05 | 4 | 123 | 0.75 | 0.58 | 0.01 | -0.91 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 337.50 | 14.80 | 17.40 | 16.10 | 18.89 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.73 | 0.55 | 0.01 | -0.92 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 340.00 | 14.60 | 16.20 | 15.40 | 14.31 | -2.29 | -13.80% | 0.05 | 23 | 179 | 0.76 | 0.52 | 0.01 | -0.93 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 342.50 | 13.30 | 14.10 | 13.70 | 15.00 | -1.69 | -10.13% | 0.04 | 2 | 4 | 0.73 | 0.50 | 0.01 | -0.93 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 345.00 | 11.30 | 13.30 | 12.30 | 13.07 | -1.83 | -12.29% | 0.04 | 35 | 43 | 0.72 | 0.47 | 0.01 | -0.93 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 347.50 | 10.60 | 12.50 | 11.55 | 12.12 | -1.78 | -12.81% | 0.03 | 6 | 4 | 0.73 | 0.44 | 0.01 | -0.93 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 350.00 | 10.30 | 11.00 | 10.65 | 11.00 | -1.50 | -12.00% | 0.03 | 112 | 171 | 0.73 | 0.42 | 0.01 | -0.91 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 352.50 | 8.70 | 10.20 | 9.45 | 9.91 | -3.19 | -24.36% | 0.03 | 16 | 40 | 0.72 | 0.39 | 0.01 | -0.90 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 355.00 | 7.50 | 9.60 | 8.55 | 8.92 | -2.06 | -18.77% | 0.02 | 31 | 74 | 0.72 | 0.37 | 0.01 | -0.89 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 357.50 | 6.90 | 8.60 | 7.75 | 8.32 | -3.88 | -31.81% | 0.02 | 17 | 5 | 0.72 | 0.34 | 0.01 | -0.87 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 360.00 | 6.30 | 9.00 | 7.65 | 7.98 | -1.92 | -19.40% | 0.02 | 444 | 131 | 0.75 | 0.32 | 0.01 | -0.84 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 362.50 | 5.50 | 7.80 | 6.65 | 6.35 | -2.95 | -31.72% | 0.02 | 1 | 18 | 0.73 | 0.30 | 0.01 | -0.82 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 365.00 | 5.30 | 7.30 | 6.30 | 6.70 | -1.58 | -19.09% | 0.02 | 12 | 198 | 0.75 | 0.28 | 0.01 | -0.79 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 367.50 | 4.80 | 7.10 | 5.95 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.76 | 0.26 | 0.01 | -0.76 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 370.00 | 4.30 | 6.00 | 5.15 | 5.29 | -2.21 | -29.47% | 0.01 | 16 | 33 | 0.75 | 0.24 | 0.01 | -0.74 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 372.50 | 3.90 | 5.80 | 4.85 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.76 | 0.22 | 0.01 | -0.71 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 375.00 | 2.60 | 5.30 | 3.95 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.73 | 0.20 | 0.01 | -0.68 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 377.50 | 2.70 | 5.40 | 4.05 | 3.90 | % | 0.01 | 8 | 0 | 0.76 | 0.19 | 0.01 | -0.65 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 380.00 | 2.50 | 4.40 | 3.45 | 3.46 | -1.73 | -33.34% | 0.01 | 29 | 29 | 0.75 | 0.17 | 0.01 | -0.62 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 382.50 | 1.80 | 4.10 | 2.95 | 4.70 | -0.10 | -2.09% | 0.01 | 5 | 4 | 0.74 | 0.16 | 0.01 | -0.59 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 385.00 | 1.80 | 4.10 | 2.95 | 3.17 | -0.98 | -23.62% | 0.01 | 10 | 130 | 0.76 | 0.15 | 0.01 | -0.56 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 387.50 | 2.15 | 4.00 | 3.08 | 3.50 | % | 0.01 | 1 | 0 | 0.80 | 0.13 | 0.01 | -0.52 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 390.00 | 1.55 | 3.70 | 2.63 | 2.45 | -1.24 | -33.61% | 0.01 | 1 | 2 | 0.79 | 0.12 | 0.01 | -0.50 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 392.50 | 1.20 | 3.80 | 2.50 | 2.00 | % | 0.01 | 1 | 0 | 0.79 | 0.11 | 0.01 | -0.47 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 395.00 | 0.85 | 3.70 | 2.28 | 2.71 | -0.19 | -6.56% | 0.01 | 1 | 1 | 0.79 | 0.10 | 0.00 | -0.45 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 397.50 | 0.45 | 2.75 | 1.60 | 2.18 | % | 0.00 | 5 | 0 | 0.73 | 0.10 | 0.00 | -0.43 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 400.00 | 0.50 | 2.50 | 1.50 | 1.75 | -0.84 | -32.44% | 0.00 | 17 | 38 | 0.75 | 0.09 | 0.00 | -0.41 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 402.50 | 0.80 | 3.40 | 2.10 | 1.35 | -2.75 | -67.08% | 0.01 | 1 | 1 | 0.84 | 0.08 | 0.00 | -0.36 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 405.00 | 0.90 | 3.20 | 2.05 | 1.35 | +0.35 | +35.00% | 0.01 | 1 | 3 | 0.86 | 0.07 | 0.00 | -0.34 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 407.50 | 0.50 | 3.20 | 1.85 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.07 | 0.00 | -0.32 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 410.00 | 0.35 | 2.70 | 1.53 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.06 | 0.00 | -0.31 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 412.50 | 0.05 | 3.00 | 1.53 | % | 0.00 | 0 | 0 | 0.78 | 0.06 | 0.00 | -0.30 | 10/30/2025 4:00:02 PM EST | |||
| 415.00 | 0.15 | 2.70 | 1.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.05 | 0.00 | -0.27 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 417.50 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 1.07 | 0.04 | 0.00 | -0.21 | 10/30/2025 4:00:02 PM EST | |||
| 420.00 | 0.00 | 2.60 | 1.30 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.04 | 0.00 | -0.20 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 422.50 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.08 | 0.03 | 0.00 | -0.18 | 10/30/2025 4:00:02 PM EST | |||
| 425.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.09 | 0.03 | 0.00 | -0.17 | 10/30/2025 4:00:02 PM EST | |||
| 427.50 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.13 | 0.03 | 0.00 | -0.15 | 10/30/2025 4:00:02 PM EST | |||
| 430.00 | 0.00 | 2.40 | 1.20 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.02 | 0.00 | -0.14 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 432.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.15 | 0.02 | 0.00 | -0.12 | 10/30/2025 4:00:02 PM EST | |||
| 435.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.16 | 0.02 | 0.00 | -0.11 | 10/30/2025 4:00:02 PM EST | |||
| 437.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.18 | 0.02 | 0.00 | -0.10 | 10/30/2025 4:00:02 PM EST | |||
| 440.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.19 | 0.01 | 0.00 | -0.09 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 442.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.21 | 0.01 | 0.00 | -0.08 | 10/30/2025 4:00:02 PM EST | |||
| 445.00 | 0.00 | 2.20 | 1.10 | 2.20 | +0.45 | +25.72% | 0.00 | 1 | 1 | 1.23 | 0.01 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 447.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.24 | 0.01 | 0.00 | -0.07 | 10/30/2025 4:00:02 PM EST | |||
| 450.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.26 | 0.01 | 0.00 | -0.06 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 452.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.01 | 0.00 | -0.05 | 10/30/2025 4:00:02 PM EST | |||
| 455.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.01 | 0.00 | -0.05 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 457.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.01 | 0.00 | -0.04 | 10/30/2025 4:00:02 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.33 | 0.01 | 0.00 | -0.04 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 462.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.03 | 10/30/2025 4:00:02 PM EST | |||
| 465.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | -0.03 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 467.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.03 | 10/30/2025 4:00:02 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.40 | 0.00 | 0.00 | -0.02 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 472.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 475.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 485.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 495.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 520.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 530.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.32 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.09 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.97 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.56 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.97 | +0.92 | +1,840.00% | 0.00 | 1 | 22 | 2.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.08 | +0.02 | +33.34% | 0.01 | 2 | 24 | 2.37 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.22 | -73.34% | 0.00 | 12 | 108 | 1.37 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 205.00 | 0.05 | 0.20 | 0.13 | 0.16 | +0.02 | +14.29% | 0.00 | 6 | 85 | 1.37 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 11 | 113 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 1.70 | 0.85 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 78 | 1.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.40 | -72.73% | 0.00 | 11 | 150 | 1.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 225.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.11 | -47.83% | 0.00 | 1 | 122 | 1.23 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 230.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.14 | -46.67% | 0.00 | 2 | 43 | 1.14 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 232.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 235.00 | 0.05 | 1.55 | 0.80 | 1.15 | +0.87 | +310.72% | 0.00 | 34 | 68 | 1.26 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 237.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 240.00 | 0.05 | 0.85 | 0.45 | 0.95 | +0.65 | +216.67% | 0.00 | 30 | 231 | 1.12 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 242.50 | 0.00 | 2.35 | 1.18 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.61 | 0.00 | 0.00 | -0.02 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 245.00 | 0.00 | 2.30 | 1.15 | 0.30 | -0.86 | -74.14% | 0.00 | 1 | 23 | 1.56 | 0.00 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 247.50 | 0.00 | 1.80 | 0.90 | 0.32 | -0.52 | -61.91% | 0.00 | 2 | 4 | 1.44 | 0.00 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 0.85 | 0.43 | 0.50 | +0.02 | +4.17% | 0.00 | 11 | 103 | 1.20 | -0.01 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 252.50 | 0.25 | 2.40 | 1.33 | 0.35 | -0.67 | -65.69% | 0.01 | 1 | 7 | 1.22 | -0.01 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 255.00 | 0.10 | 2.40 | 1.25 | 0.73 | +0.38 | +108.58% | 0.00 | 5 | 23 | 1.12 | -0.01 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 257.50 | 0.00 | 2.45 | 1.23 | 0.05 | -2.10 | -97.68% | 0.00 | 1 | 111 | 1.39 | -0.01 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 260.00 | 0.25 | 1.05 | 0.65 | 0.60 | -0.12 | -16.67% | 0.00 | 21 | 118 | 0.97 | -0.01 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 262.50 | 0.00 | 2.50 | 1.25 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.32 | -0.01 | 0.00 | -0.11 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 265.00 | 0.00 | 2.55 | 1.28 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.29 | -0.01 | 0.00 | -0.12 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 267.50 | 0.00 | 1.25 | 0.63 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.09 | -0.02 | 0.00 | -0.15 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 270.00 | 0.50 | 0.80 | 0.65 | 0.60 | -0.45 | -42.86% | 0.00 | 10 | 77 | 0.87 | -0.03 | 0.00 | -0.19 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 272.50 | 0.00 | 1.25 | 0.63 | 0.40 | -0.70 | -63.64% | 0.00 | 68 | 195 | 1.02 | -0.03 | 0.00 | -0.19 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 275.00 | 0.00 | 2.75 | 1.38 | 1.10 | +0.20 | +22.23% | 0.01 | 1 | 220 | 1.17 | -0.03 | 0.00 | -0.19 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 277.50 | 0.20 | 2.80 | 1.50 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.91 | -0.04 | 0.00 | -0.26 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 280.00 | 0.70 | 1.00 | 0.85 | 0.89 | -0.82 | -47.96% | 0.00 | 53 | 63 | 0.82 | -0.05 | 0.00 | -0.29 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 282.50 | 0.30 | 1.55 | 0.93 | 1.01 | -0.29 | -22.31% | 0.00 | 128 | 195 | 0.77 | -0.06 | 0.00 | -0.33 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 285.00 | 0.10 | 1.45 | 0.78 | 0.95 | -0.45 | -32.15% | 0.00 | 13 | 62 | 0.69 | -0.07 | 0.00 | -0.38 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 287.50 | 0.05 | 1.95 | 1.00 | 0.95 | -1.13 | -54.33% | 0.00 | 2 | 49 | 0.67 | -0.08 | 0.00 | -0.41 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 290.00 | 0.05 | 2.85 | 1.45 | 1.40 | -0.64 | -31.38% | 0.01 | 20 | 51 | 0.69 | -0.08 | 0.00 | -0.42 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 292.50 | 0.90 | 2.35 | 1.63 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.77 | -0.09 | 0.00 | -0.43 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 295.00 | 0.75 | 3.10 | 1.93 | 1.75 | -1.62 | -48.08% | 0.01 | 2 | 58 | 0.76 | -0.10 | 0.00 | -0.45 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 297.50 | 0.60 | 3.50 | 2.05 | 1.93 | -1.17 | -37.75% | 0.01 | 41 | 106 | 0.73 | -0.11 | 0.00 | -0.49 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 300.00 | 1.05 | 2.95 | 2.00 | 2.00 | -2.53 | -55.85% | 0.01 | 85 | 1,028 | 0.71 | -0.12 | 0.01 | -0.53 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 302.50 | 2.00 | 4.10 | 3.05 | 2.80 | % | 0.01 | 8 | 0 | 0.78 | -0.13 | 0.01 | -0.54 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 305.00 | 1.15 | 3.90 | 2.53 | 2.75 | -2.80 | -50.45% | 0.01 | 4 | 106 | 0.69 | -0.15 | 0.01 | -0.59 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 307.50 | 2.10 | 4.20 | 3.15 | 3.45 | -2.55 | -42.50% | 0.01 | 3 | 1 | 0.71 | -0.17 | 0.01 | -0.62 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 310.00 | 2.25 | 4.50 | 3.38 | 4.15 | -2.06 | -33.18% | 0.01 | 56 | 52 | 0.69 | -0.18 | 0.01 | -0.65 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 312.50 | 3.60 | 5.90 | 4.75 | 4.85 | +0.05 | +1.05% | 0.02 | 42 | 3 | 0.76 | -0.20 | 0.01 | -0.68 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 315.00 | 4.90 | 6.50 | 5.70 | 4.80 | -3.45 | -41.82% | 0.02 | 74 | 24 | 0.78 | -0.22 | 0.01 | -0.72 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 317.50 | 4.10 | 7.00 | 5.55 | 5.70 | -0.40 | -6.56% | 0.02 | 12 | 4 | 0.72 | -0.24 | 0.01 | -0.75 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 320.00 | 6.20 | 7.90 | 7.05 | 5.82 | -4.43 | -43.22% | 0.02 | 25 | 117 | 0.77 | -0.27 | 0.01 | -0.78 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 322.50 | 5.70 | 8.60 | 7.15 | 6.90 | % | 0.02 | 48 | 4 | 0.73 | -0.29 | 0.01 | -0.81 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 325.00 | 7.60 | 9.00 | 8.30 | 8.02 | -3.61 | -31.04% | 0.03 | 119 | 58 | 0.75 | -0.32 | 0.01 | -0.84 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 327.50 | 8.70 | 9.30 | 9.00 | 9.42 | % | 0.03 | 23 | 0 | 0.73 | -0.34 | 0.01 | -0.86 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 330.00 | 9.50 | 10.70 | 10.10 | 9.72 | -3.18 | -24.66% | 0.03 | 64 | 219 | 0.74 | -0.37 | 0.01 | -0.88 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 332.50 | 10.70 | 11.30 | 11.00 | 11.70 | -2.10 | -15.22% | 0.03 | 15 | 1 | 0.73 | -0.39 | 0.01 | -0.90 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 335.00 | 11.70 | 12.90 | 12.30 | 11.57 | -3.63 | -23.89% | 0.04 | 17 | 227 | 0.74 | -0.42 | 0.01 | -0.91 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 337.50 | 13.00 | 14.20 | 13.60 | 12.87 | -3.93 | -23.40% | 0.04 | 15 | 7 | 0.74 | -0.45 | 0.01 | -0.92 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 340.00 | 14.10 | 14.80 | 14.45 | 14.56 | -3.14 | -17.74% | 0.04 | 39 | 42 | 0.72 | -0.48 | 0.01 | -0.93 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 342.50 | 15.40 | 17.20 | 16.30 | 15.34 | -3.02 | -16.45% | 0.05 | 33 | 7 | 0.75 | -0.50 | 0.01 | -0.93 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 345.00 | 15.60 | 18.40 | 17.00 | 17.60 | 0.00 | 0.00% | 0.05 | 50 | 24 | 0.72 | -0.53 | 0.01 | -0.93 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 347.50 | 18.10 | 20.10 | 19.10 | 17.45 | -3.55 | -16.91% | 0.05 | 15 | 2 | 0.75 | -0.56 | 0.01 | -0.93 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 350.00 | 19.10 | 21.10 | 20.10 | 18.29 | -5.81 | -24.11% | 0.06 | 25 | 20 | 0.72 | -0.58 | 0.01 | -0.91 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 352.50 | 21.30 | 23.10 | 22.20 | 26.21 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.75 | -0.61 | 0.01 | -0.90 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 355.00 | 21.90 | 24.90 | 23.40 | 26.60 | -0.70 | -2.57% | 0.07 | 1 | 17 | 0.72 | -0.63 | 0.01 | -0.89 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 357.50 | 23.50 | 26.40 | 24.95 | 22.70 | -3.50 | -13.36% | 0.07 | 1 | 1 | 0.71 | -0.66 | 0.01 | -0.87 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 360.00 | 25.60 | 28.10 | 26.85 | 26.60 | -4.92 | -15.61% | 0.07 | 1 | 2 | 0.72 | -0.68 | 0.01 | -0.84 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 362.50 | 27.20 | 30.20 | 28.70 | % | 0.08 | 0 | 0 | 0.72 | -0.70 | 0.01 | -0.82 | 10/30/2025 4:00:02 PM EST | |||
| 365.00 | 28.90 | 31.90 | 30.40 | 64.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.71 | -0.72 | 0.01 | -0.79 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 367.50 | 30.90 | 33.80 | 32.35 | 42.59 | % | 0.09 | 1 | 0 | 0.71 | -0.74 | 0.01 | -0.76 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 370.00 | 33.00 | 36.00 | 34.50 | 39.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.72 | -0.76 | 0.01 | -0.74 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 372.50 | 35.00 | 38.00 | 36.50 | % | 0.10 | 0 | 0 | 0.72 | -0.78 | 0.01 | -0.71 | 10/30/2025 4:00:02 PM EST | |||
| 375.00 | 37.10 | 40.00 | 38.55 | 34.90 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.72 | -0.80 | 0.01 | -0.68 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 377.50 | 39.20 | 42.10 | 40.65 | % | 0.11 | 0 | 0 | 0.72 | -0.81 | 0.01 | -0.65 | 10/30/2025 4:00:02 PM EST | |||
| 380.00 | 41.40 | 44.30 | 42.85 | 43.40 | -7.90 | -15.40% | 0.11 | 10 | 1 | 0.72 | -0.83 | 0.01 | -0.62 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 382.50 | 43.50 | 46.80 | 45.15 | % | 0.12 | 0 | 0 | 0.73 | -0.84 | 0.01 | -0.59 | 10/30/2025 4:00:02 PM EST | |||
| 385.00 | 45.70 | 48.60 | 47.15 | 44.40 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.71 | -0.85 | 0.01 | -0.56 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 387.50 | 48.00 | 50.80 | 49.40 | % | 0.13 | 0 | 0 | 0.71 | -0.87 | 0.01 | -0.52 | 10/30/2025 4:00:02 PM EST | |||
| 390.00 | 50.20 | 53.10 | 51.65 | % | 0.13 | 0 | 0 | 0.70 | -0.88 | 0.01 | -0.50 | 10/30/2025 4:00:02 PM EST | |||
| 392.50 | 52.40 | 55.70 | 54.05 | % | 0.14 | 0 | 0 | 0.68 | -0.89 | 0.01 | -0.47 | 10/30/2025 4:00:02 PM EST | |||
| 395.00 | 54.70 | 57.80 | 56.25 | % | 0.14 | 0 | 0 | 0.91 | -0.90 | 0.00 | -0.45 | 10/30/2025 4:00:02 PM EST | |||
| 397.50 | 57.00 | 60.40 | 58.70 | % | 0.15 | 0 | 0 | 0.97 | -0.90 | 0.00 | -0.43 | 10/30/2025 4:00:02 PM EST | |||
| 400.00 | 59.30 | 62.80 | 61.05 | % | 0.15 | 0 | 0 | 0.97 | -0.91 | 0.00 | -0.41 | 10/30/2025 4:00:02 PM EST | |||
| 402.50 | 61.60 | 65.10 | 63.35 | % | 0.16 | 0 | 0 | 0.99 | -0.92 | 0.00 | -0.36 | 10/30/2025 4:00:02 PM EST | |||
| 405.00 | 64.00 | 67.30 | 65.65 | % | 0.16 | 0 | 0 | 0.96 | -0.93 | 0.00 | -0.34 | 10/30/2025 4:00:02 PM EST | |||
| 407.50 | 66.40 | 69.80 | 68.10 | % | 0.17 | 0 | 0 | 1.01 | -0.93 | 0.00 | -0.32 | 10/30/2025 4:00:02 PM EST | |||
| 410.00 | 68.80 | 72.20 | 70.50 | % | 0.17 | 0 | 0 | 1.01 | -0.94 | 0.00 | -0.31 | 10/30/2025 4:00:02 PM EST | |||
| 412.50 | 71.20 | 74.60 | 72.90 | % | 0.18 | 0 | 0 | 1.01 | -0.94 | 0.00 | -0.30 | 10/30/2025 4:00:02 PM EST | |||
| 415.00 | 73.60 | 77.00 | 75.30 | % | 0.18 | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.27 | 10/30/2025 4:00:02 PM EST | |||
| 417.50 | 76.00 | 79.40 | 77.70 | % | 0.19 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.21 | 10/30/2025 4:00:02 PM EST | |||
| 420.00 | 78.40 | 81.70 | 80.05 | % | 0.19 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.20 | 10/30/2025 4:00:02 PM EST | |||
| 422.50 | 80.80 | 84.20 | 82.50 | % | 0.20 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.18 | 10/30/2025 4:00:02 PM EST | |||
| 425.00 | 83.30 | 86.70 | 85.00 | % | 0.20 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.17 | 10/30/2025 4:00:02 PM EST | |||
| 427.50 | 85.70 | 89.10 | 87.40 | % | 0.20 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.15 | 10/30/2025 4:00:02 PM EST | |||
| 430.00 | 88.20 | 91.50 | 89.85 | % | 0.21 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.14 | 10/30/2025 4:00:02 PM EST | |||
| 432.50 | 90.70 | 94.00 | 92.35 | % | 0.21 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.12 | 10/30/2025 4:00:02 PM EST | |||
| 435.00 | 93.20 | 96.50 | 94.85 | % | 0.22 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.11 | 10/30/2025 4:00:02 PM EST | |||
| 437.50 | 95.60 | 98.90 | 97.25 | 104.70 | +5.30 | +5.34% | 0.22 | 1 | 1 | 1.19 | -0.98 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 440.00 | 98.10 | 101.40 | 99.75 | % | 0.23 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.09 | 10/30/2025 4:00:02 PM EST | |||
| 442.50 | 100.60 | 103.90 | 102.25 | % | 0.23 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.08 | 10/30/2025 4:00:02 PM EST | |||
| 445.00 | 103.10 | 106.40 | 104.75 | 123.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.23 | -0.99 | 0.00 | -0.08 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 447.50 | 105.60 | 109.00 | 107.30 | 114.50 | +5.20 | +4.76% | 0.24 | 1 | 1 | 1.25 | -0.99 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 450.00 | 108.10 | 111.40 | 109.75 | 127.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.06 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 452.50 | 110.60 | 113.90 | 112.25 | % | 0.25 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.05 | 10/30/2025 4:00:02 PM EST | |||
| 455.00 | 113.10 | 116.40 | 114.75 | % | 0.25 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.05 | 10/30/2025 4:00:02 PM EST | |||
| 457.50 | 115.60 | 118.80 | 117.20 | % | 0.26 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.04 | 10/30/2025 4:00:02 PM EST | |||
| 460.00 | 118.10 | 121.40 | 119.75 | 139.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.04 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 462.50 | 120.60 | 123.80 | 122.20 | 124.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.03 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 465.00 | 123.10 | 126.40 | 124.75 | 143.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.03 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 467.50 | 125.60 | 128.90 | 127.25 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.03 | 10/30/2025 4:00:02 PM EST | |||
| 470.00 | 128.10 | 131.30 | 129.70 | 148.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.02 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 472.50 | 130.60 | 133.90 | 132.25 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 475.00 | 133.10 | 136.30 | 134.70 | 132.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 480.00 | 138.10 | 141.30 | 139.70 | 137.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 485.00 | 143.10 | 146.40 | 144.75 | 141.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 490.00 | 148.10 | 151.40 | 149.75 | % | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 495.00 | 153.10 | 156.40 | 154.75 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 500.00 | 158.10 | 161.40 | 159.75 | % | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 510.00 | 168.10 | 171.40 | 169.75 | % | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 520.00 | 178.10 | 181.40 | 179.75 | % | 0.35 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 530.00 | 188.10 | 191.40 | 189.75 | % | 0.36 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST |