Options Chain for CELESTICA INC COM (CLS) - $280.66 as of 2/13/2026 7:39:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 134.20 | 137.50 | 135.85 | % | 0.94 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 150.00 | 129.40 | 132.50 | 130.95 | 188.30 | 0.00 | 0.00% | 0.87 | 0 | 3 | 2.72 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:08 PM EST |
| 155.00 | 124.40 | 127.60 | 126.00 | % | 0.81 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 160.00 | 119.40 | 122.90 | 121.15 | 117.70 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 165.00 | 114.30 | 117.60 | 115.95 | 171.60 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:08 PM EST |
| 170.00 | 109.40 | 112.60 | 111.00 | 128.25 | 0.00 | 0.00% | 0.65 | 0 | 7 | 2.26 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 175.00 | 104.30 | 107.60 | 105.95 | 103.63 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 180.00 | 99.40 | 102.60 | 101.00 | 119.00 | 0.00 | 0.00% | 0.56 | 0 | 9 | 2.04 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 185.00 | 94.30 | 97.60 | 95.95 | 95.65 | -2.85 | -2.90% | 0.52 | 1 | 56 | 1.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 190.00 | 89.40 | 92.60 | 91.00 | 89.50 | +2.67 | +3.08% | 0.48 | 1 | 7 | 1.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 195.00 | 84.50 | 87.70 | 86.10 | % | 0.44 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 200.00 | 79.50 | 82.90 | 81.20 | 82.40 | +5.70 | +7.44% | 0.41 | 1 | 21 | 1.62 | 1.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 210.00 | 69.60 | 72.80 | 71.20 | 71.50 | -2.64 | -3.57% | 0.34 | 1 | 8 | 1.45 | 1.00 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 220.00 | 59.50 | 63.10 | 61.30 | 71.10 | 0.00 | 0.00% | 0.28 | 0 | 27 | 1.28 | 0.98 | 0.00 | -0.15 | 2/2/2026 | 2/13/2026 4:00:08 PM EST |
| 227.50 | 52.20 | 55.60 | 53.90 | % | 0.24 | 0 | 0 | 1.19 | 0.97 | 0.00 | -0.20 | 2/13/2026 4:00:08 PM EST | |||
| 230.00 | 49.90 | 52.70 | 51.30 | 58.68 | 0.00 | 0.00% | 0.22 | 0 | 32 | 1.15 | 0.97 | 0.00 | -0.24 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 232.50 | 47.40 | 50.80 | 49.10 | % | 0.21 | 0 | 0 | 1.12 | 0.96 | 0.00 | -0.24 | 2/13/2026 4:00:08 PM EST | |||
| 235.00 | 45.10 | 48.60 | 46.85 | 60.70 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.09 | 0.95 | 0.00 | -0.29 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 237.50 | 42.70 | 45.50 | 44.10 | 46.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.07 | 0.95 | 0.00 | -0.30 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 240.00 | 40.30 | 43.10 | 41.70 | 68.85 | 0.00 | 0.00% | 0.17 | 0 | 47 | 1.02 | 0.93 | 0.00 | -0.36 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 242.50 | 38.60 | 41.60 | 40.10 | % | 0.17 | 0 | 0 | 0.98 | 0.92 | 0.01 | -0.40 | 2/13/2026 4:00:08 PM EST | |||
| 245.00 | 35.70 | 38.50 | 37.10 | 39.85 | -5.62 | -12.36% | 0.15 | 8 | 16 | 0.98 | 0.91 | 0.01 | -0.42 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 247.50 | 33.50 | 36.30 | 34.90 | % | 0.14 | 0 | 0 | 0.62 | 0.90 | 0.01 | -0.45 | 2/13/2026 4:00:08 PM EST | |||
| 250.00 | 31.30 | 34.20 | 32.75 | 35.29 | +4.99 | +16.47% | 0.13 | 18 | 44 | 0.70 | 0.88 | 0.01 | -0.48 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 252.50 | 29.20 | 32.00 | 30.60 | % | 0.12 | 0 | 0 | 0.70 | 0.86 | 0.01 | -0.52 | 2/13/2026 4:00:08 PM EST | |||
| 255.00 | 27.10 | 30.50 | 28.80 | 31.01 | -23.29 | -42.90% | 0.11 | 23 | 25 | 0.74 | 0.84 | 0.01 | -0.56 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 257.50 | 25.10 | 28.10 | 26.60 | % | 0.10 | 0 | 0 | 0.73 | 0.82 | 0.01 | -0.60 | 2/13/2026 4:00:08 PM EST | |||
| 260.00 | 23.10 | 26.00 | 24.55 | 24.83 | +4.18 | +20.25% | 0.09 | 4 | 38 | 0.72 | 0.79 | 0.01 | -0.64 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 262.50 | 21.20 | 24.50 | 22.85 | % | 0.09 | 0 | 0 | 0.74 | 0.77 | 0.01 | -0.68 | 2/13/2026 4:00:08 PM EST | |||
| 265.00 | 19.70 | 22.40 | 21.05 | 25.00 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.74 | 0.74 | 0.01 | -0.71 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 267.50 | 17.20 | 20.10 | 18.65 | 22.14 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | 0.71 | 0.01 | -0.74 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 270.00 | 16.80 | 18.60 | 17.70 | 17.15 | +0.95 | +5.87% | 0.07 | 25 | 344 | 0.74 | 0.68 | 0.01 | -0.77 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 272.50 | 14.10 | 17.30 | 15.70 | 16.85 | +2.33 | +16.05% | 0.06 | 4 | 1 | 0.71 | 0.64 | 0.01 | -0.80 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 275.00 | 13.50 | 15.70 | 14.60 | 14.50 | +1.00 | +7.41% | 0.05 | 410 | 310 | 0.73 | 0.61 | 0.01 | -0.81 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 277.50 | 11.10 | 13.90 | 12.50 | 12.12 | -0.38 | -3.04% | 0.05 | 8 | 22 | 0.68 | 0.57 | 0.01 | -0.82 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 280.00 | 10.80 | 12.50 | 11.65 | 11.20 | +0.55 | +5.17% | 0.04 | 44 | 140 | 0.71 | 0.54 | 0.01 | -0.83 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 282.50 | 9.80 | 11.00 | 10.40 | 10.00 | -2.90 | -22.49% | 0.04 | 42 | 243 | 0.71 | 0.50 | 0.01 | -0.83 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 285.00 | 8.30 | 9.70 | 9.00 | 8.71 | -0.69 | -7.34% | 0.03 | 109 | 91 | 0.69 | 0.47 | 0.01 | -0.82 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 287.50 | 7.50 | 8.70 | 8.10 | 7.80 | -0.45 | -5.46% | 0.03 | 36 | 68 | 0.70 | 0.43 | 0.01 | -0.80 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 290.00 | 6.20 | 7.20 | 6.70 | 7.20 | -0.60 | -7.70% | 0.02 | 98 | 168 | 0.67 | 0.40 | 0.01 | -0.78 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 292.50 | 5.60 | 6.40 | 6.00 | 6.40 | -1.12 | -14.90% | 0.02 | 33 | 156 | 0.68 | 0.36 | 0.01 | -0.75 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 295.00 | 4.70 | 5.50 | 5.10 | 5.10 | -0.70 | -12.07% | 0.02 | 40 | 75 | 0.66 | 0.33 | 0.01 | -0.72 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 297.50 | 4.00 | 5.00 | 4.50 | 4.20 | -1.90 | -31.15% | 0.02 | 47 | 722 | 0.68 | 0.30 | 0.01 | -0.69 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 300.00 | 3.50 | 4.30 | 3.90 | 4.04 | -0.26 | -6.05% | 0.01 | 561 | 577 | 0.67 | 0.27 | 0.01 | -0.65 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 302.50 | 2.70 | 3.70 | 3.20 | 3.60 | -1.30 | -26.54% | 0.01 | 12 | 301 | 0.66 | 0.24 | 0.01 | -0.60 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 305.00 | 2.50 | 4.00 | 3.25 | 2.93 | -2.44 | -45.44% | 0.01 | 49 | 649 | 0.70 | 0.21 | 0.01 | -0.56 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 307.50 | 1.90 | 3.30 | 2.60 | 2.58 | -1.42 | -35.50% | 0.01 | 39 | 57 | 0.68 | 0.19 | 0.01 | -0.52 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 310.00 | 1.60 | 2.60 | 2.10 | 2.20 | -0.57 | -20.58% | 0.01 | 128 | 845 | 0.68 | 0.16 | 0.01 | -0.48 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 312.50 | 1.40 | 2.00 | 1.70 | 2.00 | -0.88 | -30.56% | 0.01 | 4 | 25 | 0.67 | 0.14 | 0.01 | -0.43 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 315.00 | 1.00 | 2.00 | 1.50 | 1.58 | -0.38 | -19.39% | 0.00 | 71 | 407 | 0.67 | 0.13 | 0.01 | -0.39 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 317.50 | 0.75 | 1.50 | 1.13 | 1.61 | -0.69 | -30.00% | 0.00 | 2 | 58 | 0.69 | 0.11 | 0.01 | -0.36 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 320.00 | 1.05 | 1.60 | 1.33 | 1.21 | -0.49 | -28.83% | 0.00 | 82 | 1,775 | 0.71 | 0.10 | 0.01 | -0.32 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 322.50 | 0.05 | 3.10 | 1.58 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.69 | 0.08 | 0.01 | -0.29 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 325.00 | 0.55 | 0.90 | 0.73 | 0.84 | -0.93 | -52.55% | 0.00 | 205 | 715 | 0.67 | 0.07 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 327.50 | 0.00 | 1.20 | 0.60 | 0.88 | -0.22 | -20.00% | 0.00 | 2 | 927 | 0.79 | 0.06 | 0.00 | -0.23 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 330.00 | 0.50 | 2.45 | 1.48 | 0.65 | -0.40 | -38.10% | 0.00 | 24 | 888 | 0.89 | 0.05 | 0.00 | -0.20 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 332.50 | 0.00 | 2.65 | 1.33 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.04 | 0.00 | -0.17 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 335.00 | 0.00 | 0.95 | 0.48 | 0.65 | -0.10 | -13.34% | 0.00 | 4 | 139 | 0.83 | 0.04 | 0.00 | -0.15 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 337.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.07 | 0.03 | 0.00 | -0.13 | 2/13/2026 4:00:08 PM EST | |||
| 340.00 | 0.20 | 0.60 | 0.40 | 0.40 | -0.15 | -27.28% | 0.00 | 22 | 1,784 | 0.73 | 0.03 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 342.50 | 0.00 | 1.65 | 0.83 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.04 | 0.02 | 0.00 | -0.10 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 345.00 | 0.00 | 1.00 | 0.50 | 0.35 | -0.44 | -55.70% | 0.00 | 2 | 39 | 0.77 | 0.02 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 347.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.19 | 0.01 | 0.00 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 350.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.15 | -42.86% | 0.00 | 13 | 1,611 | 0.75 | 0.01 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 352.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.24 | 0.01 | 0.00 | -0.05 | 2/13/2026 4:00:08 PM EST | |||
| 355.00 | 0.00 | 1.30 | 0.65 | 0.20 | -0.17 | -45.95% | 0.00 | 1 | 36 | 1.11 | 0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 357.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.29 | 0.01 | 0.00 | -0.03 | 2/13/2026 4:00:08 PM EST | |||
| 360.00 | 0.15 | 0.35 | 0.25 | 0.40 | +0.15 | +60.00% | 0.00 | 2 | 2,081 | 0.86 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 362.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 2/13/2026 4:00:08 PM EST | |||
| 365.00 | 0.10 | 1.70 | 0.90 | 0.42 | +0.20 | +90.91% | 0.00 | 1 | 29 | 1.04 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 367.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 2/13/2026 4:00:08 PM EST | |||
| 370.00 | 0.10 | 0.15 | 0.13 | 0.16 | +0.11 | +220.00% | 0.00 | 2 | 461 | 0.86 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 372.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 2/13/2026 4:00:08 PM EST | |||
| 375.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.87 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 377.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 380.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.90 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 382.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 387.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.59 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 392.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 395.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 400.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 169 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 0.10 | 0.05 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.38 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.85 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.93 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 440.00 | 0.00 | 0.90 | 0.45 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:08 PM EST |
| 450.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.33 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:08 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:08 PM EST |
| 470.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:08 PM EST |
| 480.00 | 0.00 | 2.10 | 1.05 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:08 PM EST |
| 490.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.74 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 2.10 | 1.05 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.93 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 2.10 | 1.05 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.79 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 933 | 1.52 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 2.10 | 1.05 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 2,316 | 1.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.19 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 163 | 1.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.20 | -66.67% | 0.00 | 8 | 48 | 1.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 1.25 | 0.63 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.65 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 71 | 1,094 | 1.11 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 0.90 | 0.45 | 0.26 | +0.06 | +30.00% | 0.00 | 1 | 167 | 1.28 | 0.00 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 220.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.10 | -25.00% | 0.00 | 30 | 356 | 0.90 | -0.02 | 0.00 | -0.15 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 227.50 | 0.00 | 0.55 | 0.28 | 0.40 | % | 0.00 | 1 | 0 | 0.90 | -0.03 | 0.00 | -0.20 | 2/13/2026 | 2/13/2026 4:00:08 PM EST | |
| 230.00 | 0.45 | 0.60 | 0.53 | 0.60 | -0.65 | -52.00% | 0.00 | 10 | 504 | 0.85 | -0.03 | 0.00 | -0.24 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 232.50 | 0.00 | 0.75 | 0.38 | 0.90 | % | 0.00 | 1 | 0 | 0.90 | -0.04 | 0.00 | -0.24 | 2/13/2026 | 2/13/2026 4:00:08 PM EST | |
| 235.00 | 0.55 | 0.80 | 0.68 | 0.75 | -0.63 | -45.66% | 0.00 | 5 | 106 | 0.81 | -0.05 | 0.00 | -0.29 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 237.50 | 0.00 | 0.95 | 0.48 | 0.74 | -1.18 | -61.46% | 0.00 | 6 | 4 | 0.85 | -0.05 | 0.00 | -0.30 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 240.00 | 0.50 | 1.15 | 0.83 | 1.00 | -1.10 | -52.39% | 0.00 | 49 | 430 | 0.76 | -0.07 | 0.00 | -0.36 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 242.50 | 0.20 | 1.30 | 0.75 | 1.30 | % | 0.00 | 1 | 0 | 0.68 | -0.08 | 0.01 | -0.40 | 2/13/2026 | 2/13/2026 4:00:08 PM EST | |
| 245.00 | 0.95 | 1.60 | 1.28 | 1.74 | -0.62 | -26.28% | 0.01 | 136 | 192 | 0.76 | -0.09 | 0.01 | -0.42 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 247.50 | 1.20 | 2.25 | 1.73 | 1.46 | -1.54 | -51.34% | 0.01 | 5 | 10 | 0.78 | -0.10 | 0.01 | -0.45 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 250.00 | 1.80 | 2.50 | 2.15 | 2.00 | -1.50 | -42.86% | 0.01 | 215 | 751 | 0.80 | -0.12 | 0.01 | -0.48 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 252.50 | 1.95 | 2.60 | 2.28 | 2.25 | -1.03 | -31.41% | 0.01 | 12 | 16 | 0.76 | -0.14 | 0.01 | -0.52 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 255.00 | 2.40 | 3.00 | 2.70 | 2.80 | -2.12 | -43.09% | 0.01 | 28 | 121 | 0.76 | -0.16 | 0.01 | -0.56 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 257.50 | 2.70 | 3.80 | 3.25 | 3.50 | -1.70 | -32.70% | 0.01 | 6 | 25 | 0.76 | -0.18 | 0.01 | -0.60 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 260.00 | 3.00 | 4.30 | 3.65 | 3.70 | -2.34 | -38.75% | 0.01 | 58 | 462 | 0.77 | -0.21 | 0.01 | -0.64 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 262.50 | 3.90 | 5.30 | 4.60 | 4.64 | -1.86 | -28.62% | 0.02 | 6 | 16 | 0.77 | -0.23 | 0.01 | -0.68 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 265.00 | 4.50 | 5.80 | 5.15 | 5.21 | -1.79 | -25.58% | 0.02 | 54 | 277 | 0.76 | -0.26 | 0.01 | -0.71 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 267.50 | 5.00 | 6.80 | 5.90 | 6.20 | -2.28 | -26.89% | 0.02 | 33 | 18 | 0.76 | -0.29 | 0.01 | -0.74 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 270.00 | 5.80 | 7.00 | 6.40 | 6.34 | -3.56 | -35.96% | 0.02 | 107 | 699 | 0.73 | -0.32 | 0.01 | -0.77 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 272.50 | 6.50 | 8.40 | 7.45 | 7.48 | -3.27 | -30.42% | 0.03 | 97 | 64 | 0.74 | -0.36 | 0.01 | -0.80 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 275.00 | 7.60 | 8.90 | 8.25 | 8.67 | -3.76 | -30.25% | 0.03 | 106 | 1,223 | 0.72 | -0.39 | 0.01 | -0.81 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 277.50 | 8.70 | 10.70 | 9.70 | 9.57 | -3.64 | -27.56% | 0.03 | 8 | 15 | 0.74 | -0.43 | 0.01 | -0.82 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 280.00 | 9.20 | 12.30 | 10.75 | 11.10 | -3.90 | -26.00% | 0.04 | 140 | 1,019 | 0.73 | -0.46 | 0.01 | -0.83 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 282.50 | 11.00 | 13.30 | 12.15 | 12.35 | -3.69 | -23.01% | 0.04 | 15 | 43 | 0.74 | -0.50 | 0.01 | -0.83 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 285.00 | 11.60 | 14.70 | 13.15 | 13.36 | -4.64 | -25.78% | 0.05 | 67 | 151 | 0.71 | -0.53 | 0.01 | -0.82 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 287.50 | 13.30 | 16.20 | 14.75 | 14.40 | -3.60 | -20.00% | 0.05 | 30 | 54 | 0.72 | -0.57 | 0.01 | -0.80 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 290.00 | 14.60 | 17.40 | 16.00 | 15.68 | -3.92 | -20.00% | 0.06 | 26 | 504 | 0.70 | -0.60 | 0.01 | -0.78 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 292.50 | 16.70 | 19.30 | 18.00 | 16.10 | -2.70 | -14.37% | 0.06 | 2 | 47 | 0.72 | -0.64 | 0.01 | -0.75 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 295.00 | 18.00 | 21.10 | 19.55 | 19.90 | -3.45 | -14.78% | 0.07 | 45 | 90 | 0.71 | -0.67 | 0.01 | -0.72 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 297.50 | 19.70 | 22.90 | 21.30 | 25.90 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.70 | -0.70 | 0.01 | -0.69 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 300.00 | 21.30 | 24.60 | 22.95 | 23.77 | -5.14 | -17.78% | 0.08 | 44 | 1,045 | 0.68 | -0.73 | 0.01 | -0.65 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 302.50 | 23.00 | 26.60 | 24.80 | 25.95 | -5.15 | -16.56% | 0.08 | 7 | 10 | 0.67 | -0.76 | 0.01 | -0.60 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 305.00 | 25.10 | 28.70 | 26.90 | 27.53 | +0.63 | +2.35% | 0.09 | 4 | 185 | 0.68 | -0.79 | 0.01 | -0.56 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 307.50 | 27.20 | 30.70 | 28.95 | 29.55 | +13.95 | +89.43% | 0.09 | 1 | 86 | 0.66 | -0.81 | 0.01 | -0.52 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 310.00 | 29.40 | 32.90 | 31.15 | 30.11 | -1.97 | -6.15% | 0.10 | 5 | 239 | 0.66 | -0.84 | 0.01 | -0.48 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 312.50 | 31.50 | 35.00 | 33.25 | 21.00 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.86 | -0.86 | 0.01 | -0.43 | 2/6/2026 | 2/13/2026 4:00:08 PM EST |
| 315.00 | 33.90 | 37.20 | 35.55 | 35.95 | -5.40 | -13.06% | 0.11 | 2 | 59 | 0.85 | -0.87 | 0.01 | -0.39 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 317.50 | 36.10 | 39.50 | 37.80 | 29.00 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.93 | -0.89 | 0.01 | -0.36 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 320.00 | 38.60 | 41.80 | 40.20 | 40.40 | -5.22 | -11.45% | 0.13 | 9 | 587 | 0.94 | -0.90 | 0.01 | -0.32 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 322.50 | 40.60 | 44.10 | 42.35 | 25.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.92 | -0.92 | 0.01 | -0.29 | 2/6/2026 | 2/13/2026 4:00:08 PM EST |
| 325.00 | 43.20 | 46.50 | 44.85 | 42.00 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.00 | -0.93 | 0.01 | -0.26 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 327.50 | 45.60 | 49.00 | 47.30 | 25.00 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.01 | -0.94 | 0.00 | -0.23 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 330.00 | 47.90 | 51.30 | 49.60 | 43.59 | 0.00 | 0.00% | 0.15 | 0 | 217 | 0.97 | -0.95 | 0.00 | -0.20 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 332.50 | 50.50 | 53.70 | 52.10 | % | 0.16 | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.17 | 2/13/2026 4:00:08 PM EST | |||
| 335.00 | 52.80 | 55.90 | 54.35 | 61.72 | 0.00 | 0.00% | 0.16 | 0 | 68 | 1.08 | -0.96 | 0.00 | -0.15 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 337.50 | 55.30 | 58.60 | 56.95 | % | 0.17 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.13 | 2/13/2026 4:00:08 PM EST | |||
| 340.00 | 57.70 | 61.20 | 59.45 | 64.15 | 0.00 | 0.00% | 0.17 | 0 | 34 | 1.13 | -0.97 | 0.00 | -0.13 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 342.50 | 60.20 | 63.50 | 61.85 | % | 0.18 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.10 | 2/13/2026 4:00:08 PM EST | |||
| 345.00 | 62.60 | 65.90 | 64.25 | 64.93 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.10 | -0.98 | 0.00 | -0.09 | 2/2/2026 | 2/13/2026 4:00:08 PM EST |
| 347.50 | 65.10 | 68.50 | 66.80 | % | 0.19 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 350.00 | 67.80 | 71.00 | 69.40 | 69.97 | +1.47 | +2.15% | 0.20 | 1 | 28 | 1.22 | -0.99 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 352.50 | 69.90 | 73.50 | 71.70 | % | 0.20 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.05 | 2/13/2026 4:00:08 PM EST | |||
| 355.00 | 72.70 | 75.60 | 74.15 | 49.58 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.27 | -0.99 | 0.00 | -0.04 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 357.50 | 75.10 | 78.10 | 76.60 | % | 0.21 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.03 | 2/13/2026 4:00:08 PM EST | |||
| 360.00 | 77.60 | 80.90 | 79.25 | 50.80 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.33 | -0.99 | 0.00 | -0.03 | 2/9/2026 | 2/13/2026 4:00:08 PM EST |
| 362.50 | 80.10 | 83.30 | 81.70 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.02 | 2/13/2026 4:00:08 PM EST | |||
| 365.00 | 82.60 | 85.90 | 84.25 | 73.40 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.38 | -1.00 | 0.00 | -0.02 | 2/3/2026 | 2/13/2026 4:00:08 PM EST |
| 367.50 | 84.80 | 88.30 | 86.55 | 88.70 | % | 0.24 | 4 | 0 | 1.31 | -1.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:08 PM EST | |
| 370.00 | 87.60 | 90.80 | 89.20 | 78.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.02 | 2/3/2026 | 2/13/2026 4:00:08 PM EST |
| 372.50 | 89.90 | 93.30 | 91.60 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.02 | 2/13/2026 4:00:08 PM EST | |||
| 375.00 | 92.50 | 95.80 | 94.15 | 54.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 1/27/2026 | 2/13/2026 4:00:08 PM EST |
| 377.50 | 95.00 | 98.30 | 96.65 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 380.00 | 97.40 | 100.90 | 99.15 | 104.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 382.50 | 100.00 | 103.30 | 101.65 | % | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 385.00 | 102.50 | 105.80 | 104.15 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 387.50 | 105.00 | 108.30 | 106.65 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 390.00 | 107.90 | 110.80 | 109.35 | 74.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:08 PM EST |
| 392.50 | 110.20 | 113.30 | 111.75 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 395.00 | 112.90 | 115.80 | 114.35 | % | 0.29 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 400.00 | 117.90 | 120.80 | 119.35 | % | 0.30 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 410.00 | 127.10 | 131.10 | 129.10 | 133.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 420.00 | 137.50 | 141.40 | 139.45 | % | 0.33 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 430.00 | 147.50 | 151.40 | 149.45 | 136.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 440.00 | 157.50 | 161.40 | 159.45 | 149.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:08 PM EST |
| 450.00 | 167.50 | 171.30 | 169.40 | 124.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:08 PM EST |
| 460.00 | 177.50 | 181.40 | 179.45 | 150.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:08 PM EST |
| 470.00 | 187.10 | 191.40 | 189.25 | % | 0.40 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 480.00 | 197.10 | 201.40 | 199.25 | 178.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:08 PM EST |
| 490.00 | 207.10 | 211.40 | 209.25 | % | 0.43 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST |