Options Chain for CELESTICA INC COM (CLS) - $306.50 as of 12/15/2025 10:04:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 258.40 | 261.60 | 260.00 | 261.48 | -15.92 | -5.74% | 6.12 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 45.00 | 255.90 | 259.10 | 257.50 | 265.14 | +2.24 | +0.86% | 5.72 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 47.50 | 253.40 | 256.80 | 255.10 | 262.77 | +8.17 | +3.21% | 5.37 | 1 | 0 | 9.89 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 50.00 | 250.90 | 254.10 | 252.50 | 114.60 | 0.00 | 0.00% | 5.05 | 0 | 1 | 9.61 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 12/15/2025 4:00:00 PM EST |
| 55.00 | 245.90 | 249.10 | 247.50 | 247.89 | +25.59 | +11.52% | 4.50 | 1 | 12 | 9.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 60.00 | 240.90 | 244.10 | 242.50 | 243.23 | -39.97 | -14.12% | 4.04 | 1 | 16 | 8.62 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 65.00 | 235.90 | 239.10 | 237.50 | 195.70 | 0.00 | 0.00% | 3.65 | 0 | 3 | 8.19 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/15/2025 4:00:00 PM EST |
| 70.00 | 230.80 | 234.10 | 232.45 | 232.75 | +42.45 | +22.31% | 3.32 | 1 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 72.50 | 228.40 | 231.60 | 230.00 | 230.30 | -3.30 | -1.42% | 3.17 | 1 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 75.00 | 225.90 | 229.10 | 227.50 | 268.20 | 0.00 | 0.00% | 3.03 | 0 | 2 | 7.44 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 77.50 | 223.40 | 226.60 | 225.00 | 221.80 | 0.00 | 0.00% | 2.90 | 0 | 1 | 7.27 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 4:00:00 PM EST |
| 80.00 | 221.40 | 224.10 | 222.75 | 224.95 | -31.90 | -12.42% | 2.78 | 1 | 16 | 7.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 82.50 | 218.40 | 221.60 | 220.00 | 222.54 | -2.86 | -1.27% | 2.67 | 1 | 7 | 6.94 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 85.00 | 216.40 | 219.10 | 217.75 | 217.40 | -7.90 | -3.51% | 2.56 | 1 | 38 | 6.79 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 87.50 | 213.40 | 216.80 | 215.10 | 214.95 | -19.25 | -8.22% | 2.46 | 1 | 1 | 6.64 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 90.00 | 210.90 | 214.10 | 212.50 | 212.77 | -8.33 | -3.77% | 2.36 | 2 | 2 | 6.49 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 92.50 | 208.40 | 211.60 | 210.00 | 210.32 | -29.68 | -12.37% | 2.27 | 2 | 11 | 6.35 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 95.00 | 205.90 | 209.10 | 207.50 | 215.10 | 0.00 | 0.00% | 2.18 | 0 | 8 | 6.21 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:00 PM EST |
| 97.50 | 203.40 | 206.80 | 205.10 | 235.83 | 0.00 | 0.00% | 2.10 | 0 | 3 | 6.08 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:00 PM EST |
| 100.00 | 201.40 | 204.10 | 202.75 | 194.60 | 0.00 | 0.00% | 2.03 | 0 | 40 | 5.95 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 4:00:00 PM EST |
| 105.00 | 195.90 | 199.10 | 197.50 | 143.05 | 0.00 | 0.00% | 1.88 | 0 | 9 | 5.70 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 4:00:00 PM EST |
| 110.00 | 190.90 | 194.40 | 192.65 | 220.80 | 0.00 | 0.00% | 1.75 | 0 | 24 | 5.46 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:00 PM EST |
| 115.00 | 186.50 | 189.10 | 187.80 | 169.90 | 0.00 | 0.00% | 1.63 | 0 | 124 | 5.30 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 4:00:00 PM EST |
| 120.00 | 181.50 | 184.10 | 182.80 | 121.55 | 0.00 | 0.00% | 1.52 | 0 | 30 | 5.14 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 12/15/2025 4:00:00 PM EST |
| 125.00 | 176.50 | 179.10 | 177.80 | 177.48 | +57.58 | +48.03% | 1.42 | 5 | 29 | 4.94 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 130.00 | 170.90 | 174.10 | 172.50 | 211.85 | 0.00 | 0.00% | 1.33 | 0 | 11 | 4.62 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 135.00 | 166.50 | 169.10 | 167.80 | 179.50 | 0.00 | 0.00% | 1.24 | 0 | 45 | 4.55 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 140.00 | 161.40 | 164.10 | 162.75 | 201.45 | 0.00 | 0.00% | 1.16 | 0 | 71 | 4.31 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 145.00 | 156.40 | 159.10 | 157.75 | 157.91 | 0.00 | 0.00% | 1.09 | 0 | 30 | 4.13 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 4:00:00 PM EST |
| 150.00 | 150.90 | 154.20 | 152.55 | 196.07 | 0.00 | 0.00% | 1.02 | 0 | 42 | 3.96 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 4:00:00 PM EST |
| 155.00 | 146.50 | 149.20 | 147.85 | 180.20 | 0.00 | 0.00% | 0.95 | 0 | 32 | 3.79 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 4:00:00 PM EST |
| 160.00 | 141.50 | 144.20 | 142.85 | 166.60 | 0.00 | 0.00% | 0.89 | 0 | 37 | 3.63 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:00 PM EST |
| 165.00 | 136.50 | 139.20 | 137.85 | 149.00 | 0.00 | 0.00% | 0.84 | 0 | 50 | 3.48 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 170.00 | 131.50 | 134.20 | 132.85 | 171.00 | 0.00 | 0.00% | 0.78 | 0 | 67 | 3.32 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 175.00 | 126.50 | 129.20 | 127.85 | 163.75 | 0.00 | 0.00% | 0.73 | 0 | 50 | 3.18 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 180.00 | 121.50 | 123.80 | 122.65 | 168.60 | 0.00 | 0.00% | 0.68 | 0 | 40 | 2.86 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 185.00 | 116.50 | 118.90 | 117.70 | 158.31 | 0.00 | 0.00% | 0.64 | 0 | 66 | 2.78 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 190.00 | 111.50 | 113.90 | 112.70 | 119.95 | 0.00 | 0.00% | 0.59 | 0 | 127 | 2.64 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:00 PM EST |
| 195.00 | 106.50 | 108.90 | 107.70 | 120.70 | 0.00 | 0.00% | 0.55 | 0 | 145 | 2.51 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:00 PM EST |
| 200.00 | 101.50 | 103.90 | 102.70 | 114.85 | 0.00 | 0.00% | 0.51 | 0 | 727 | 2.39 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 205.00 | 96.00 | 99.20 | 97.60 | % | 0.48 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 210.00 | 91.60 | 93.90 | 92.75 | 94.89 | -3.88 | -3.93% | 0.44 | 1 | 104 | 2.15 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 215.00 | 85.90 | 89.20 | 87.55 | 95.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 220.00 | 81.60 | 83.90 | 82.75 | 93.30 | 0.00 | 0.00% | 0.38 | 0 | 996 | 1.91 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 225.00 | 76.00 | 79.30 | 77.65 | 101.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 230.00 | 71.60 | 74.00 | 72.80 | 85.95 | 0.00 | 0.00% | 0.32 | 0 | 237 | 1.72 | 1.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 235.00 | 66.00 | 69.30 | 67.65 | 79.40 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.69 | 1.00 | 0.00 | -0.02 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 240.00 | 61.70 | 64.00 | 62.85 | 66.45 | -9.08 | -12.03% | 0.26 | 1 | 405 | 1.50 | 0.99 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 245.00 | 56.10 | 59.70 | 57.90 | 95.50 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.55 | 0.99 | 0.00 | -0.10 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 250.00 | 52.00 | 54.50 | 53.25 | 60.00 | -7.50 | -11.12% | 0.21 | 3 | 274 | 1.43 | 0.98 | 0.00 | -0.19 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 252.50 | 48.90 | 52.10 | 50.50 | 87.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.36 | 0.98 | 0.00 | -0.24 | 12/8/2025 | 12/15/2025 4:00:00 PM EST |
| 255.00 | 46.30 | 49.80 | 48.05 | 69.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.34 | 0.97 | 0.00 | -0.32 | 12/1/2025 | 12/15/2025 4:00:00 PM EST |
| 257.50 | 44.00 | 47.30 | 45.65 | 81.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.28 | 0.96 | 0.00 | -0.36 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 260.00 | 42.10 | 44.50 | 43.30 | 47.00 | 0.00 | 0.00% | 0.17 | 0 | 605 | 1.17 | 0.96 | 0.00 | -0.42 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 262.50 | 39.10 | 42.70 | 40.90 | % | 0.16 | 0 | 0 | 1.25 | 0.95 | 0.00 | -0.48 | 12/15/2025 4:00:00 PM EST | |||
| 265.00 | 36.90 | 40.30 | 38.60 | 40.83 | -34.64 | -45.90% | 0.15 | 1 | 2 | 1.20 | 0.93 | 0.00 | -0.55 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 267.50 | 35.20 | 37.80 | 36.50 | 42.93 | 0.00 | 0.00% | 0.14 | 0 | 34 | 1.16 | 0.92 | 0.01 | -0.62 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 270.00 | 32.80 | 35.20 | 34.00 | 35.75 | -4.45 | -11.07% | 0.13 | 3 | 1,828 | 0.69 | 0.90 | 0.01 | -0.69 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 272.50 | 30.60 | 33.00 | 31.80 | % | 0.12 | 0 | 0 | 0.76 | 0.88 | 0.01 | -0.77 | 12/15/2025 4:00:00 PM EST | |||
| 275.00 | 28.40 | 30.80 | 29.60 | 45.43 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.78 | 0.86 | 0.01 | -0.85 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 277.50 | 26.30 | 28.70 | 27.50 | 32.81 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.79 | 0.84 | 0.01 | -0.93 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 280.00 | 24.30 | 26.70 | 25.50 | 26.03 | -10.83 | -29.39% | 0.09 | 5 | 2,202 | 0.80 | 0.82 | 0.01 | -1.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 282.50 | 22.30 | 24.70 | 23.50 | 29.02 | -0.58 | -1.96% | 0.08 | 1 | 10 | 0.81 | 0.79 | 0.01 | -1.08 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 285.00 | 20.40 | 22.80 | 21.60 | 23.20 | % | 0.08 | 1 | 0 | 0.81 | 0.76 | 0.01 | -1.15 | 12/15/2025 | 12/15/2025 4:00:00 PM EST | |
| 287.50 | 18.60 | 21.00 | 19.80 | 24.70 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.82 | 0.73 | 0.01 | -1.22 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 290.00 | 16.90 | 19.30 | 18.10 | 17.60 | -12.19 | -40.92% | 0.06 | 3 | 704 | 0.82 | 0.70 | 0.01 | -1.27 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 292.50 | 15.80 | 17.70 | 16.75 | 50.78 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.85 | 0.67 | 0.01 | -1.32 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 295.00 | 14.10 | 16.20 | 15.15 | 20.50 | +0.60 | +3.02% | 0.05 | 15 | 17 | 0.85 | 0.64 | 0.01 | -1.36 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 297.50 | 13.40 | 14.90 | 14.15 | 13.50 | -4.50 | -25.00% | 0.05 | 1 | 1 | 0.88 | 0.60 | 0.01 | -1.39 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 300.00 | 11.10 | 13.60 | 12.35 | 11.60 | -4.90 | -29.70% | 0.04 | 80 | 1,238 | 0.85 | 0.56 | 0.01 | -1.41 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 302.50 | 10.00 | 12.10 | 11.05 | 10.60 | -4.60 | -30.27% | 0.04 | 40 | 14 | 0.85 | 0.53 | 0.01 | -1.41 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 305.00 | 8.60 | 11.00 | 9.80 | 10.70 | -3.09 | -22.41% | 0.03 | 47 | 567 | 0.84 | 0.49 | 0.01 | -1.41 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 307.50 | 7.70 | 10.20 | 8.95 | 12.45 | -0.15 | -1.19% | 0.03 | 17 | 20 | 0.86 | 0.46 | 0.01 | -1.39 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 310.00 | 7.40 | 8.80 | 8.10 | 7.30 | -4.25 | -36.80% | 0.03 | 113 | 685 | 0.84 | 0.42 | 0.01 | -1.36 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 312.50 | 6.10 | 8.10 | 7.10 | 9.85 | -0.05 | -0.51% | 0.02 | 21 | 10 | 0.87 | 0.38 | 0.01 | -1.32 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 315.00 | 5.00 | 7.20 | 6.10 | 5.80 | -3.90 | -40.21% | 0.02 | 55 | 95 | 0.85 | 0.35 | 0.01 | -1.27 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 317.50 | 4.30 | 5.60 | 4.95 | 4.30 | -7.50 | -63.56% | 0.02 | 50 | 24 | 0.82 | 0.32 | 0.01 | -1.22 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 320.00 | 3.80 | 4.50 | 4.15 | 3.80 | -3.20 | -45.72% | 0.01 | 317 | 633 | 0.80 | 0.29 | 0.01 | -1.16 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 322.50 | 3.10 | 4.10 | 3.60 | 4.90 | -1.45 | -22.84% | 0.01 | 42 | 316 | 0.81 | 0.26 | 0.01 | -1.09 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 325.00 | 2.75 | 3.30 | 3.03 | 2.75 | -3.00 | -52.18% | 0.01 | 99 | 280 | 0.80 | 0.23 | 0.01 | -1.02 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 327.50 | 2.15 | 3.30 | 2.73 | 2.60 | % | 0.01 | 45 | 0 | 0.81 | 0.20 | 0.01 | -0.95 | 12/15/2025 | 12/15/2025 4:00:00 PM EST | |
| 330.00 | 1.50 | 2.80 | 2.15 | 3.70 | -0.60 | -13.96% | 0.01 | 157 | 1,630 | 0.79 | 0.18 | 0.01 | -0.87 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 332.50 | 0.50 | 3.30 | 1.90 | 1.65 | -4.00 | -70.80% | 0.01 | 14 | 224 | 0.78 | 0.16 | 0.01 | -0.79 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 335.00 | 1.40 | 1.80 | 1.60 | 2.25 | -1.15 | -33.83% | 0.00 | 280 | 190 | 0.81 | 0.14 | 0.01 | -0.72 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 337.50 | 0.05 | 3.20 | 1.63 | 2.50 | -0.33 | -11.67% | 0.00 | 2 | 35 | 0.75 | 0.12 | 0.01 | -0.65 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 340.00 | 0.15 | 1.60 | 0.88 | 1.40 | -1.10 | -44.00% | 0.00 | 351 | 1,504 | 0.72 | 0.10 | 0.01 | -0.58 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 342.50 | 0.00 | 1.50 | 0.75 | 1.20 | -1.20 | -50.00% | 0.00 | 8 | 12 | 0.96 | 0.09 | 0.01 | -0.53 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 345.00 | 0.00 | 1.65 | 0.83 | 0.70 | -1.60 | -69.57% | 0.00 | 85 | 445 | 1.02 | 0.08 | 0.01 | -0.47 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 347.50 | 0.00 | 0.70 | 0.35 | 1.05 | -1.05 | -50.00% | 0.00 | 13 | 27 | 0.84 | 0.06 | 0.00 | -0.41 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 350.00 | 0.25 | 1.00 | 0.63 | 0.62 | -1.63 | -72.45% | 0.00 | 98 | 681 | 0.82 | 0.05 | 0.00 | -0.35 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 352.50 | 0.00 | 0.85 | 0.43 | 0.45 | -0.65 | -59.10% | 0.00 | 14 | 8 | 0.99 | 0.05 | 0.00 | -0.31 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 355.00 | 0.00 | 0.75 | 0.38 | 0.72 | -0.28 | -28.00% | 0.00 | 36 | 356 | 0.95 | 0.04 | 0.00 | -0.27 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 357.50 | 0.00 | 0.65 | 0.33 | 0.27 | -0.58 | -68.24% | 0.00 | 6 | 6 | 0.77 | 0.03 | 0.00 | -0.23 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 360.00 | 0.15 | 0.35 | 0.25 | 0.27 | -0.43 | -61.43% | 0.00 | 146 | 2,858 | 0.79 | 0.03 | 0.00 | -0.19 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 362.50 | 0.00 | 0.25 | 0.13 | 0.35 | -0.47 | -57.32% | 0.00 | 2 | 3 | 0.93 | 0.02 | 0.00 | -0.17 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 365.00 | 0.05 | 0.25 | 0.15 | 0.22 | -0.33 | -60.00% | 0.00 | 5 | 403 | 0.80 | 0.02 | 0.00 | -0.14 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 367.50 | 0.00 | 0.20 | 0.10 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.01 | 0.00 | -0.12 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 370.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.28 | -66.67% | 0.00 | 24 | 540 | 0.81 | 0.01 | 0.00 | -0.10 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 372.50 | 0.00 | 0.20 | 0.10 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.97 | 0.01 | 0.00 | -0.08 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 375.00 | 0.00 | 0.65 | 0.33 | 0.27 | -0.38 | -58.47% | 0.00 | 2 | 34 | 1.16 | 0.01 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 377.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.14 | 0.01 | 0.00 | -0.05 | 12/15/2025 4:00:00 PM EST | |||
| 380.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 101 | 258 | 1.00 | 0.00 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 382.50 | 0.00 | 0.60 | 0.30 | 4.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | -0.03 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 385.00 | 0.00 | 0.50 | 0.25 | 0.55 | -0.63 | -53.39% | 0.00 | 10 | 27 | 1.22 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 387.50 | 0.00 | 1.00 | 0.50 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.42 | 0.00 | 0.00 | -0.02 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 0.90 | 0.45 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.41 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 392.50 | 0.00 | 0.95 | 0.48 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.46 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 395.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.51 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 397.50 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 12/15/2025 4:00:00 PM EST | |||
| 400.00 | 0.00 | 0.85 | 0.43 | 0.63 | +0.39 | +162.50% | 0.00 | 3 | 508 | 1.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 402.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 405.00 | 0.00 | 2.20 | 1.10 | 1.75 | +0.26 | +17.45% | 0.00 | 1 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 407.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 410.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 13 | 345 | 1.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 412.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 415.00 | 0.00 | 1.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 417.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 420.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 50 | 810 | 1.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 422.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 425.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 427.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 20 | 45 | 1.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 432.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 440.00 | 0.00 | 0.05 | 0.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.32 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:00 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.39 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.46 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:00 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.52 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:00 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 490.00 | 0.00 | 0.05 | 0.03 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.65 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 4:00:00 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:00 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 530.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 90 | 1.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.05 | 0.03 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 1,515 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1,517 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.00 | -95.24% | 0.00 | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/15/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.60 | -92.31% | 0.00 | 3 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.55 | -91.67% | 0.01 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.10 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST | |
| 75.00 | 0.00 | 0.15 | 0.08 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/15/2025 4:00:00 PM EST |
| 77.50 | 0.00 | 1.60 | 0.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/15/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.05 | -3.55 | -98.62% | 0.00 | 1 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 82.50 | 0.00 | 0.60 | 0.30 | 7.80 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/15/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/15/2025 4:00:00 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 12/15/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.05 | -0.68 | -93.16% | 0.01 | 1 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 92.50 | 0.00 | 0.55 | 0.28 | 17.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 12/15/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 97.50 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/15/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/15/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/15/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.10 | -0.28 | -73.69% | 0.00 | 1 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.21 | -67.75% | 0.00 | 1 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.17 | +0.05 | +41.67% | 0.00 | 1 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 64 | 4.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 157 | 3.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 193 | 2.46 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 304 | 2.35 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.25 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 578 | 2.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 243 | 2.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.86 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 417 | 2.17 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.11 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.06 | +0.01 | +20.00% | 0.00 | 35 | 155 | 2.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 205.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 26 | 282 | 1.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 43 | 1.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 220.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 551 | 1.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 225.00 | 0.00 | 0.15 | 0.08 | 0.12 | % | 0.00 | 3 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST | |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.16 | +0.04 | +33.34% | 0.00 | 15 | 294 | 1.08 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 235.00 | 0.00 | 0.20 | 0.10 | 0.23 | +0.12 | +109.10% | 0.00 | 1 | 3 | 1.15 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 240.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.08 | -32.00% | 0.00 | 3 | 320 | 1.02 | -0.01 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 245.00 | 0.00 | 0.30 | 0.15 | 0.16 | -0.14 | -46.67% | 0.00 | 9 | 20 | 1.05 | -0.01 | 0.00 | -0.10 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 250.00 | 0.20 | 0.85 | 0.53 | 0.25 | -0.15 | -37.50% | 0.00 | 30 | 935 | 0.96 | -0.02 | 0.00 | -0.19 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 252.50 | 0.00 | 1.00 | 0.50 | 0.27 | +0.02 | +8.00% | 0.00 | 4 | 3 | 1.21 | -0.02 | 0.00 | -0.24 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 255.00 | 0.05 | 0.50 | 0.28 | 0.40 | -0.13 | -24.53% | 0.00 | 16 | 67 | 0.82 | -0.03 | 0.00 | -0.32 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 257.50 | 0.00 | 0.60 | 0.30 | 0.42 | -1.68 | -80.00% | 0.00 | 9 | 9 | 0.95 | -0.04 | 0.00 | -0.36 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 260.00 | 0.30 | 1.15 | 0.73 | 0.47 | -0.26 | -35.62% | 0.00 | 19 | 503 | 0.93 | -0.04 | 0.00 | -0.42 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 262.50 | 0.00 | 2.00 | 1.00 | 0.55 | +0.21 | +61.77% | 0.00 | 7 | 13 | 1.16 | -0.05 | 0.00 | -0.48 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 265.00 | 0.30 | 1.15 | 0.73 | 0.65 | -0.44 | -40.37% | 0.00 | 24 | 131 | 0.83 | -0.07 | 0.00 | -0.55 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 267.50 | 0.20 | 1.55 | 0.88 | 0.78 | -0.82 | -51.25% | 0.00 | 62 | 17 | 0.80 | -0.08 | 0.01 | -0.62 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 270.00 | 0.50 | 2.15 | 1.33 | 1.30 | -0.50 | -27.78% | 0.00 | 82 | 308 | 0.86 | -0.10 | 0.01 | -0.69 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 272.50 | 0.80 | 2.40 | 1.60 | 1.80 | 0.00 | 0.00% | 0.01 | 24 | 14 | 0.86 | -0.12 | 0.01 | -0.77 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 275.00 | 0.90 | 2.50 | 1.70 | 1.82 | -0.35 | -16.13% | 0.01 | 62 | 72 | 0.83 | -0.14 | 0.01 | -0.85 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 277.50 | 1.45 | 2.70 | 2.08 | 2.55 | +0.35 | +15.91% | 0.01 | 50 | 30 | 0.83 | -0.16 | 0.01 | -0.93 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 280.00 | 2.55 | 3.00 | 2.78 | 2.80 | +0.01 | +0.36% | 0.01 | 337 | 352 | 0.87 | -0.18 | 0.01 | -1.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 282.50 | 3.20 | 3.70 | 3.45 | 3.47 | +0.28 | +8.78% | 0.01 | 12 | 37 | 0.88 | -0.21 | 0.01 | -1.08 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 285.00 | 3.70 | 4.20 | 3.95 | 3.95 | -0.05 | -1.25% | 0.01 | 43 | 109 | 0.87 | -0.24 | 0.01 | -1.15 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 287.50 | 4.40 | 5.00 | 4.70 | 4.36 | -0.23 | -5.02% | 0.02 | 23 | 70 | 0.87 | -0.27 | 0.01 | -1.22 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 290.00 | 5.20 | 5.80 | 5.50 | 5.50 | 0.00 | 0.00% | 0.02 | 70 | 346 | 0.87 | -0.30 | 0.01 | -1.27 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 292.50 | 5.90 | 6.70 | 6.30 | 6.11 | +0.21 | +3.56% | 0.02 | 22 | 100 | 0.87 | -0.33 | 0.01 | -1.32 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 295.00 | 7.00 | 8.00 | 7.50 | 6.00 | -0.30 | -4.77% | 0.03 | 13 | 93 | 0.88 | -0.36 | 0.01 | -1.36 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 297.50 | 7.70 | 9.60 | 8.65 | 8.51 | +0.01 | +0.12% | 0.03 | 14 | 105 | 0.90 | -0.40 | 0.01 | -1.39 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 300.00 | 9.00 | 10.90 | 9.95 | 9.50 | +0.64 | +7.23% | 0.03 | 64 | 781 | 0.91 | -0.44 | 0.01 | -1.41 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 302.50 | 10.20 | 11.40 | 10.80 | 10.50 | +0.53 | +5.32% | 0.04 | 25 | 28 | 0.88 | -0.47 | 0.01 | -1.41 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 305.00 | 10.80 | 13.40 | 12.10 | 11.50 | +0.02 | +0.18% | 0.04 | 9 | 114 | 0.88 | -0.51 | 0.01 | -1.41 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 307.50 | 12.80 | 14.60 | 13.70 | 9.60 | -4.60 | -32.40% | 0.04 | 15 | 13 | 0.89 | -0.54 | 0.01 | -1.39 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 310.00 | 14.30 | 16.10 | 15.20 | 12.00 | -1.99 | -14.23% | 0.05 | 13 | 610 | 0.89 | -0.58 | 0.01 | -1.36 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 312.50 | 15.20 | 17.70 | 16.45 | 16.48 | +1.58 | +10.61% | 0.05 | 6 | 151 | 0.87 | -0.62 | 0.01 | -1.32 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 315.00 | 16.90 | 19.30 | 18.10 | 15.00 | -1.58 | -9.53% | 0.06 | 11 | 96 | 0.87 | -0.65 | 0.01 | -1.27 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 317.50 | 18.70 | 21.00 | 19.85 | 15.90 | -2.55 | -13.83% | 0.06 | 17 | 15 | 0.87 | -0.68 | 0.01 | -1.22 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 320.00 | 20.60 | 22.50 | 21.55 | 17.68 | -2.22 | -11.16% | 0.07 | 17 | 207 | 0.86 | -0.71 | 0.01 | -1.16 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 322.50 | 22.00 | 24.60 | 23.30 | 23.82 | +2.30 | +10.69% | 0.07 | 3 | 52 | 0.84 | -0.74 | 0.01 | -1.09 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 325.00 | 24.00 | 26.60 | 25.30 | 27.17 | +2.94 | +12.14% | 0.08 | 8 | 70 | 0.84 | -0.77 | 0.01 | -1.02 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 327.50 | 26.00 | 28.70 | 27.35 | 28.90 | +5.33 | +22.62% | 0.08 | 21 | 28 | 0.84 | -0.80 | 0.01 | -0.95 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 330.00 | 27.90 | 30.80 | 29.35 | 24.15 | -2.55 | -9.56% | 0.09 | 28 | 1,337 | 0.80 | -0.82 | 0.01 | -0.87 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 332.50 | 30.20 | 32.90 | 31.55 | 26.90 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.79 | -0.84 | 0.01 | -0.79 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 335.00 | 32.50 | 35.00 | 33.75 | 34.51 | +2.54 | +7.95% | 0.10 | 2 | 55 | 0.98 | -0.86 | 0.01 | -0.72 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 337.50 | 34.80 | 37.20 | 36.00 | 27.08 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.01 | -0.88 | 0.01 | -0.65 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 340.00 | 37.10 | 39.50 | 38.30 | 38.80 | +5.18 | +15.41% | 0.11 | 1 | 150 | 1.01 | -0.90 | 0.01 | -0.58 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 342.50 | 39.10 | 42.40 | 40.75 | 13.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.12 | -0.91 | 0.01 | -0.53 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 345.00 | 41.40 | 44.80 | 43.10 | 33.11 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.14 | -0.92 | 0.01 | -0.47 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 347.50 | 43.80 | 47.20 | 45.50 | 19.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.16 | -0.94 | 0.00 | -0.41 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 350.00 | 46.60 | 49.00 | 47.80 | 47.80 | +3.50 | +7.91% | 0.14 | 1 | 106 | 1.10 | -0.95 | 0.00 | -0.35 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 352.50 | 48.70 | 52.10 | 50.40 | 22.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.23 | -0.95 | 0.00 | -0.31 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 355.00 | 51.50 | 53.90 | 52.70 | 55.30 | +8.67 | +18.60% | 0.15 | 1 | 24 | 1.14 | -0.96 | 0.00 | -0.27 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 357.50 | 53.60 | 56.90 | 55.25 | % | 0.15 | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.23 | 12/15/2025 4:00:00 PM EST | |||
| 360.00 | 56.40 | 58.80 | 57.60 | 51.41 | 0.00 | 0.00% | 0.16 | 0 | 53 | 1.19 | -0.97 | 0.00 | -0.19 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 362.50 | 58.60 | 61.80 | 60.20 | % | 0.17 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.17 | 12/15/2025 4:00:00 PM EST | |||
| 365.00 | 61.00 | 64.40 | 62.70 | % | 0.17 | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.14 | 12/15/2025 4:00:00 PM EST | |||
| 367.50 | 63.50 | 66.80 | 65.15 | % | 0.18 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.12 | 12/15/2025 4:00:00 PM EST | |||
| 370.00 | 65.90 | 69.20 | 67.55 | 32.97 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.44 | -0.99 | 0.00 | -0.10 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 372.50 | 68.50 | 71.70 | 70.10 | % | 0.19 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.08 | 12/15/2025 4:00:00 PM EST | |||
| 375.00 | 71.00 | 74.20 | 72.60 | % | 0.19 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.06 | 12/15/2025 4:00:00 PM EST | |||
| 377.50 | 73.50 | 76.70 | 75.10 | % | 0.20 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.05 | 12/15/2025 4:00:00 PM EST | |||
| 380.00 | 76.00 | 78.70 | 77.35 | 64.50 | 0.00 | 0.00% | 0.20 | 0 | 23 | 1.43 | -1.00 | 0.00 | -0.04 | 12/1/2025 | 12/15/2025 4:00:00 PM EST |
| 382.50 | 78.50 | 81.70 | 80.10 | 71.92 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.61 | -1.00 | 0.00 | -0.03 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 385.00 | 81.00 | 84.30 | 82.65 | % | 0.21 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.02 | 12/15/2025 4:00:00 PM EST | |||
| 387.50 | 83.40 | 86.50 | 84.95 | % | 0.22 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.02 | 12/15/2025 4:00:00 PM EST | |||
| 390.00 | 86.20 | 88.60 | 87.40 | 85.35 | +0.35 | +0.42% | 0.22 | 1 | 22 | 1.53 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 392.50 | 88.40 | 91.80 | 90.10 | 87.74 | % | 0.23 | 1 | 0 | 1.72 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST | |
| 395.00 | 90.90 | 94.30 | 92.60 | 91.90 | +33.30 | +56.83% | 0.23 | 1 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 397.50 | 93.40 | 96.80 | 95.10 | 94.35 | % | 0.24 | 1 | 0 | 1.78 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST | |
| 400.00 | 95.90 | 99.30 | 97.60 | 99.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:00 PM EST |
| 402.50 | 98.40 | 101.80 | 100.10 | % | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 405.00 | 100.90 | 104.20 | 102.55 | % | 0.25 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 407.50 | 103.40 | 106.80 | 105.10 | % | 0.26 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 410.00 | 105.90 | 109.30 | 107.60 | 80.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:00 PM EST |
| 412.50 | 108.40 | 111.70 | 110.05 | % | 0.27 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 415.00 | 110.90 | 114.30 | 112.60 | % | 0.27 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 417.50 | 113.40 | 116.70 | 115.05 | % | 0.28 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 420.00 | 116.20 | 118.60 | 117.40 | 110.78 | +20.48 | +22.68% | 0.28 | 1 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 422.50 | 118.40 | 121.70 | 120.05 | 113.18 | % | 0.28 | 1 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST | |
| 425.00 | 120.90 | 124.20 | 122.55 | 94.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 427.50 | 123.40 | 126.70 | 125.05 | % | 0.29 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 430.00 | 125.90 | 129.10 | 127.50 | 95.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 4:00:00 PM EST |
| 432.50 | 128.40 | 131.70 | 130.05 | % | 0.30 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 440.00 | 135.90 | 139.20 | 137.55 | 134.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 4:00:00 PM EST |
| 450.00 | 145.90 | 149.20 | 147.55 | 120.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:00 PM EST |
| 460.00 | 155.80 | 159.20 | 157.50 | 120.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 470.00 | 165.90 | 169.20 | 167.55 | 145.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:00 PM EST |
| 480.00 | 175.90 | 179.20 | 177.55 | 141.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:00 PM EST |
| 490.00 | 185.90 | 189.20 | 187.55 | 189.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:00 PM EST |
| 500.00 | 196.00 | 199.20 | 197.60 | 196.18 | -3.62 | -1.82% | 0.40 | 1 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 510.00 | 206.00 | 209.20 | 207.60 | 206.08 | -3.72 | -1.78% | 0.41 | 1 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 520.00 | 215.90 | 219.20 | 217.55 | % | 0.42 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 530.00 | 226.00 | 228.60 | 227.30 | 226.00 | +38.20 | +20.35% | 0.43 | 1 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |