Options Chain for CELESTICA INC COM (CLS) - $279.16 as of 2/27/2026 2:50:23 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 | 131.20 | 134.90 | 133.05 | % | 0.92 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:10 PM EST | |||
| 150.00 | 126.20 | 129.80 | 128.00 | % | 0.85 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:10 PM EST | |||
| 155.00 | 121.20 | 124.90 | 123.05 | 151.10 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/27/2026 4:00:10 PM EST |
| 160.00 | 116.20 | 119.80 | 118.00 | 143.90 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.87 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 2/27/2026 4:00:10 PM EST |
| 165.00 | 111.20 | 113.80 | 112.50 | 134.80 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.78 | 1.00 | 0.00 | -0.02 | 2/24/2026 | 2/27/2026 4:00:10 PM EST |
| 170.00 | 106.30 | 108.80 | 107.55 | 124.10 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.69 | 1.00 | 0.00 | -0.03 | 2/20/2026 | 2/27/2026 4:00:10 PM EST |
| 175.00 | 101.30 | 104.70 | 103.00 | % | 0.59 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.06 | 2/27/2026 4:00:10 PM EST | |||
| 180.00 | 96.40 | 99.00 | 97.70 | 111.00 | 0.00 | 0.00% | 0.54 | 0 | 16 | 1.55 | 0.99 | 0.00 | -0.07 | 2/19/2026 | 2/27/2026 4:00:10 PM EST |
| 185.00 | 91.40 | 94.70 | 93.05 | % | 0.50 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.09 | 2/27/2026 4:00:10 PM EST | |||
| 190.00 | 86.50 | 89.10 | 87.80 | 84.10 | -10.20 | -10.82% | 0.46 | 1 | 1 | 1.40 | 0.99 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 195.00 | 81.70 | 84.30 | 83.00 | % | 0.43 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.13 | 2/27/2026 4:00:10 PM EST | |||
| 200.00 | 76.80 | 79.40 | 78.10 | 121.40 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.28 | 0.97 | 0.00 | -0.16 | 2/9/2026 | 2/27/2026 4:00:10 PM EST |
| 205.00 | 72.00 | 74.80 | 73.40 | % | 0.36 | 0 | 0 | 1.25 | 0.97 | 0.00 | -0.18 | 2/27/2026 4:00:10 PM EST | |||
| 207.50 | 69.60 | 72.30 | 70.95 | % | 0.34 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.20 | 2/27/2026 4:00:10 PM EST | |||
| 210.00 | 67.30 | 69.90 | 68.60 | 86.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.68 | 0.96 | 0.00 | -0.21 | 2/20/2026 | 2/27/2026 4:00:10 PM EST |
| 212.50 | 65.30 | 67.60 | 66.45 | % | 0.31 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.24 | 2/27/2026 4:00:10 PM EST | |||
| 215.00 | 62.50 | 65.30 | 63.90 | % | 0.30 | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.26 | 2/27/2026 4:00:10 PM EST | |||
| 217.50 | 60.20 | 62.90 | 61.55 | % | 0.28 | 0 | 0 | 0.75 | 0.93 | 0.00 | -0.28 | 2/27/2026 4:00:10 PM EST | |||
| 220.00 | 57.90 | 61.40 | 59.65 | 100.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.73 | 0.93 | 0.00 | -0.30 | 2/9/2026 | 2/27/2026 4:00:10 PM EST |
| 222.50 | 55.90 | 58.20 | 57.05 | % | 0.26 | 0 | 0 | 0.78 | 0.92 | 0.00 | -0.32 | 2/27/2026 4:00:10 PM EST | |||
| 225.00 | 53.40 | 56.10 | 54.75 | 65.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.78 | 0.91 | 0.00 | -0.34 | 2/12/2026 | 2/27/2026 4:00:10 PM EST |
| 227.50 | 51.10 | 54.00 | 52.55 | % | 0.23 | 0 | 0 | 0.78 | 0.90 | 0.00 | -0.37 | 2/27/2026 4:00:10 PM EST | |||
| 230.00 | 49.00 | 51.80 | 50.40 | 48.00 | -22.20 | -31.63% | 0.22 | 1 | 8 | 0.79 | 0.89 | 0.00 | -0.39 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 232.50 | 46.80 | 49.80 | 48.30 | % | 0.21 | 0 | 0 | 0.79 | 0.87 | 0.00 | -0.41 | 2/27/2026 4:00:10 PM EST | |||
| 235.00 | 44.70 | 47.40 | 46.05 | % | 0.20 | 0 | 0 | 0.79 | 0.86 | 0.00 | -0.43 | 2/27/2026 4:00:10 PM EST | |||
| 237.50 | 42.60 | 45.50 | 44.05 | % | 0.19 | 0 | 0 | 0.80 | 0.85 | 0.01 | -0.45 | 2/27/2026 4:00:10 PM EST | |||
| 240.00 | 40.50 | 43.20 | 41.85 | % | 0.17 | 0 | 0 | 0.78 | 0.83 | 0.01 | -0.47 | 2/27/2026 4:00:10 PM EST | |||
| 242.50 | 38.50 | 41.20 | 39.85 | % | 0.16 | 0 | 0 | 0.78 | 0.82 | 0.01 | -0.49 | 2/27/2026 4:00:10 PM EST | |||
| 245.00 | 36.50 | 39.40 | 37.95 | % | 0.15 | 0 | 0 | 0.78 | 0.80 | 0.01 | -0.51 | 2/27/2026 4:00:10 PM EST | |||
| 247.50 | 34.60 | 37.60 | 36.10 | % | 0.15 | 0 | 0 | 0.79 | 0.79 | 0.01 | -0.53 | 2/27/2026 4:00:10 PM EST | |||
| 250.00 | 33.00 | 35.10 | 34.05 | 32.25 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.78 | 0.77 | 0.01 | -0.55 | 2/26/2026 | 2/27/2026 4:00:10 PM EST |
| 252.50 | 30.80 | 33.30 | 32.05 | % | 0.13 | 0 | 0 | 0.77 | 0.75 | 0.01 | -0.56 | 2/27/2026 4:00:10 PM EST | |||
| 255.00 | 29.20 | 31.50 | 30.35 | 52.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.78 | 0.73 | 0.01 | -0.58 | 2/18/2026 | 2/27/2026 4:00:10 PM EST |
| 257.50 | 27.60 | 29.70 | 28.65 | % | 0.11 | 0 | 0 | 0.78 | 0.71 | 0.01 | -0.59 | 2/27/2026 4:00:10 PM EST | |||
| 260.00 | 25.80 | 28.10 | 26.95 | 27.60 | -17.01 | -38.13% | 0.10 | 1 | 12 | 0.77 | 0.69 | 0.01 | -0.60 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 262.50 | 24.10 | 26.60 | 25.35 | % | 0.10 | 0 | 0 | 0.77 | 0.67 | 0.01 | -0.61 | 2/27/2026 4:00:10 PM EST | |||
| 265.00 | 22.30 | 24.80 | 23.55 | 43.17 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.75 | 0.65 | 0.01 | -0.62 | 2/2/2026 | 2/27/2026 4:00:10 PM EST |
| 267.50 | 21.40 | 23.20 | 22.30 | % | 0.08 | 0 | 0 | 0.76 | 0.63 | 0.01 | -0.63 | 2/27/2026 4:00:10 PM EST | |||
| 270.00 | 19.60 | 21.80 | 20.70 | 19.70 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.76 | 0.61 | 0.01 | -0.63 | 2/26/2026 | 2/27/2026 4:00:10 PM EST |
| 272.50 | 18.30 | 20.20 | 19.25 | % | 0.07 | 0 | 0 | 0.75 | 0.59 | 0.01 | -0.64 | 2/27/2026 4:00:10 PM EST | |||
| 275.00 | 17.20 | 18.90 | 18.05 | 17.90 | +0.11 | +0.62% | 0.07 | 12 | 25 | 0.76 | 0.56 | 0.01 | -0.64 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 277.50 | 15.90 | 17.70 | 16.80 | 16.50 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.76 | 0.54 | 0.01 | -0.63 | 2/26/2026 | 2/27/2026 4:00:10 PM EST |
| 280.00 | 14.40 | 16.40 | 15.40 | 15.20 | +0.70 | +4.83% | 0.06 | 1 | 36 | 0.73 | 0.52 | 0.01 | -0.63 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 282.50 | 13.20 | 15.30 | 14.25 | 13.39 | -1.91 | -12.49% | 0.05 | 7 | 23 | 0.74 | 0.49 | 0.01 | -0.63 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 285.00 | 11.80 | 14.40 | 13.10 | 12.50 | -0.40 | -3.11% | 0.05 | 33 | 33 | 0.74 | 0.47 | 0.01 | -0.62 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 287.50 | 10.60 | 13.50 | 12.05 | 15.50 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.74 | 0.44 | 0.01 | -0.61 | 2/26/2026 | 2/27/2026 4:00:10 PM EST |
| 290.00 | 9.60 | 12.30 | 10.95 | 10.50 | -1.12 | -9.64% | 0.04 | 9 | 27 | 0.73 | 0.42 | 0.01 | -0.60 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 292.50 | 9.00 | 11.20 | 10.10 | 9.71 | -1.39 | -12.53% | 0.03 | 1 | 35 | 0.73 | 0.40 | 0.01 | -0.59 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 295.00 | 8.10 | 10.30 | 9.20 | 8.50 | -1.80 | -17.48% | 0.03 | 2 | 916 | 0.72 | 0.38 | 0.01 | -0.57 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 297.50 | 7.40 | 9.50 | 8.45 | 7.83 | -1.99 | -20.27% | 0.03 | 2 | 3 | 0.72 | 0.35 | 0.01 | -0.56 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 300.00 | 7.60 | 8.80 | 8.20 | 7.40 | -0.80 | -9.76% | 0.03 | 24 | 50 | 0.75 | 0.33 | 0.01 | -0.54 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 302.50 | 5.70 | 8.40 | 7.05 | 7.00 | -0.63 | -8.26% | 0.02 | 5 | 3 | 0.71 | 0.31 | 0.01 | -0.52 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 305.00 | 5.90 | 7.50 | 6.70 | 6.37 | -0.93 | -12.74% | 0.02 | 6 | 28 | 0.74 | 0.29 | 0.01 | -0.51 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 307.50 | 5.00 | 6.90 | 5.95 | 4.91 | -1.59 | -24.47% | 0.02 | 1 | 3 | 0.73 | 0.27 | 0.01 | -0.49 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 310.00 | 5.20 | 6.30 | 5.75 | 5.50 | -0.60 | -9.84% | 0.02 | 45 | 35 | 0.75 | 0.25 | 0.01 | -0.47 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 312.50 | 4.20 | 5.80 | 5.00 | 4.40 | -8.20 | -65.08% | 0.02 | 5 | 1 | 0.73 | 0.24 | 0.01 | -0.45 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 315.00 | 3.70 | 5.30 | 4.50 | 4.30 | -0.65 | -13.14% | 0.01 | 14 | 20 | 0.73 | 0.22 | 0.01 | -0.43 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 317.50 | 3.20 | 4.90 | 4.05 | % | 0.01 | 0 | 0 | 0.73 | 0.20 | 0.01 | -0.41 | 2/27/2026 4:00:10 PM EST | |||
| 320.00 | 3.40 | 5.40 | 4.40 | 3.50 | -0.60 | -14.64% | 0.01 | 21 | 39 | 0.77 | 0.19 | 0.01 | -0.39 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 322.50 | 1.90 | 4.80 | 3.35 | 10.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.17 | 0.01 | -0.37 | 2/24/2026 | 2/27/2026 4:00:10 PM EST |
| 325.00 | 2.30 | 3.80 | 3.05 | 3.20 | 0.00 | 0.00% | 0.01 | 4 | 20 | 0.73 | 0.16 | 0.01 | -0.35 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 327.50 | 1.95 | 3.80 | 2.88 | % | 0.01 | 0 | 0 | 0.74 | 0.15 | 0.01 | -0.33 | 2/27/2026 4:00:10 PM EST | |||
| 330.00 | 1.60 | 3.20 | 2.40 | 2.20 | -0.90 | -29.04% | 0.01 | 30 | 32 | 0.72 | 0.14 | 0.01 | -0.31 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 332.50 | 1.65 | 2.90 | 2.28 | 2.48 | % | 0.01 | 1 | 0 | 0.73 | 0.13 | 0.00 | -0.29 | 2/27/2026 | 2/27/2026 4:00:10 PM EST | |
| 335.00 | 0.65 | 2.60 | 1.63 | 1.90 | -0.30 | -13.64% | 0.00 | 2 | 13 | 0.68 | 0.12 | 0.00 | -0.28 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 337.50 | 0.15 | 2.40 | 1.28 | % | 0.00 | 0 | 0 | 0.65 | 0.11 | 0.00 | -0.26 | 2/27/2026 4:00:10 PM EST | |||
| 340.00 | 0.65 | 2.15 | 1.40 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.69 | 0.10 | 0.00 | -0.24 | 2/26/2026 | 2/27/2026 4:00:10 PM EST |
| 342.50 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.60 | 0.09 | 0.00 | -0.23 | 2/27/2026 4:00:10 PM EST | |||
| 345.00 | 0.50 | 3.40 | 1.95 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.77 | 0.08 | 0.00 | -0.21 | 2/24/2026 | 2/27/2026 4:00:10 PM EST |
| 347.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.63 | 0.07 | 0.00 | -0.20 | 2/27/2026 4:00:10 PM EST | |||
| 350.00 | 0.15 | 1.50 | 0.83 | 1.66 | +0.24 | +16.91% | 0.00 | 2 | 30 | 0.66 | 0.07 | 0.00 | -0.18 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 352.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.83 | 0.06 | 0.00 | -0.17 | 2/27/2026 4:00:10 PM EST | |||
| 355.00 | 0.00 | 1.25 | 0.63 | 1.39 | -2.18 | -61.07% | 0.00 | 2 | 14 | 0.85 | 0.06 | 0.00 | -0.16 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 357.50 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.88 | 0.05 | 0.00 | -0.14 | 2/27/2026 4:00:10 PM EST | |||
| 360.00 | 0.20 | 2.60 | 1.40 | 1.50 | +0.50 | +50.00% | 0.00 | 5 | 35 | 0.80 | 0.05 | 0.00 | -0.13 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 362.50 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.04 | 0.04 | 0.00 | -0.12 | 2/27/2026 4:00:10 PM EST | |||
| 365.00 | 0.00 | 2.70 | 1.35 | 13.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.04 | 0.00 | -0.11 | 2/9/2026 | 2/27/2026 4:00:10 PM EST |
| 367.50 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.07 | 0.03 | 0.00 | -0.10 | 2/27/2026 4:00:10 PM EST | |||
| 370.00 | 0.00 | 2.55 | 1.28 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.07 | 0.03 | 0.00 | -0.09 | 2/26/2026 | 2/27/2026 4:00:10 PM EST |
| 372.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.09 | 0.03 | 0.00 | -0.09 | 2/27/2026 4:00:10 PM EST | |||
| 375.00 | 0.00 | 2.50 | 1.25 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.02 | 0.00 | -0.08 | 2/18/2026 | 2/27/2026 4:00:10 PM EST |
| 377.50 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.12 | 0.02 | 0.00 | -0.07 | 2/27/2026 4:00:10 PM EST | |||
| 380.00 | 0.00 | 2.40 | 1.20 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.13 | 0.02 | 0.00 | -0.06 | 2/24/2026 | 2/27/2026 4:00:10 PM EST |
| 382.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.14 | 0.02 | 0.00 | -0.06 | 2/27/2026 4:00:10 PM EST | |||
| 385.00 | 0.00 | 2.35 | 1.18 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.02 | 0.00 | -0.05 | 2/13/2026 | 2/27/2026 4:00:10 PM EST |
| 390.00 | 0.00 | 2.30 | 1.15 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.18 | 0.01 | 0.00 | -0.04 | 2/24/2026 | 2/27/2026 4:00:10 PM EST |
| 395.00 | 0.00 | 2.25 | 1.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.21 | 0.01 | 0.00 | -0.04 | 2/26/2026 | 2/27/2026 4:00:10 PM EST |
| 400.00 | 0.00 | 1.95 | 0.98 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.20 | 0.01 | 0.00 | -0.03 | 2/20/2026 | 2/27/2026 4:00:10 PM EST |
| 405.00 | 0.00 | 1.75 | 0.88 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/27/2026 4:00:10 PM EST |
| 410.00 | 0.00 | 1.50 | 0.75 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | 0.00 | 0.00 | -0.02 | 2/9/2026 | 2/27/2026 4:00:10 PM EST |
| 415.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.24 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 4:00:10 PM EST |
| 420.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.23 | 0.00 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:10 PM EST |
| 425.00 | 0.00 | 1.75 | 0.88 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/27/2026 4:00:10 PM EST |
| 430.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:10 PM EST | |||
| 435.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/27/2026 4:00:10 PM EST |
| 440.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.31 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:10 PM EST |
| 445.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:10 PM EST | |||
| 450.00 | 0.00 | 1.30 | 0.65 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 4:00:10 PM EST |
| 455.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:10 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:10 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:10 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:10 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 2/27/2026 4:00:10 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.03 | 2/27/2026 4:00:10 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | -0.06 | 2/26/2026 | 2/27/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.07 | 2/27/2026 4:00:10 PM EST | |||
| 185.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | -0.01 | 0.00 | -0.09 | 2/20/2026 | 2/27/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.25 | -1.15 | -82.15% | 0.00 | 2 | 6 | 0.98 | -0.01 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 195.00 | 0.05 | 0.55 | 0.30 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.13 | 2/9/2026 | 2/27/2026 4:00:10 PM EST |
| 200.00 | 0.05 | 1.45 | 0.75 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.89 | -0.03 | 0.00 | -0.16 | 2/23/2026 | 2/27/2026 4:00:10 PM EST |
| 205.00 | 0.00 | 2.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.12 | -0.03 | 0.00 | -0.18 | 2/25/2026 | 2/27/2026 4:00:10 PM EST |
| 207.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.83 | -0.04 | 0.00 | -0.20 | 2/27/2026 4:00:10 PM EST | |||
| 210.00 | 0.00 | 2.45 | 1.23 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | -0.04 | 0.00 | -0.21 | 2/24/2026 | 2/27/2026 4:00:10 PM EST |
| 212.50 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 1.02 | -0.05 | 0.00 | -0.24 | 2/27/2026 4:00:10 PM EST | |||
| 215.00 | 1.20 | 2.05 | 1.63 | 1.50 | +0.18 | +13.64% | 0.01 | 3 | 19 | 0.94 | -0.06 | 0.00 | -0.26 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 217.50 | 0.55 | 2.30 | 1.43 | % | 0.01 | 0 | 0 | 0.86 | -0.07 | 0.00 | -0.28 | 2/27/2026 4:00:10 PM EST | |||
| 220.00 | 1.30 | 2.30 | 1.80 | 2.15 | +0.94 | +77.69% | 0.01 | 1 | 31 | 0.89 | -0.07 | 0.00 | -0.30 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 222.50 | 0.65 | 3.60 | 2.13 | % | 0.01 | 0 | 0 | 0.87 | -0.08 | 0.00 | -0.32 | 2/27/2026 4:00:10 PM EST | |||
| 225.00 | 1.85 | 2.85 | 2.35 | 2.35 | +0.29 | +14.08% | 0.01 | 4 | 14 | 0.89 | -0.09 | 0.00 | -0.34 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 227.50 | 2.10 | 3.00 | 2.55 | 2.50 | % | 0.01 | 1 | 0 | 0.88 | -0.10 | 0.00 | -0.37 | 2/27/2026 | 2/27/2026 4:00:10 PM EST | |
| 230.00 | 2.50 | 3.30 | 2.90 | 2.97 | +0.32 | +12.08% | 0.01 | 26 | 345 | 0.88 | -0.11 | 0.00 | -0.39 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 232.50 | 2.35 | 4.50 | 3.43 | % | 0.01 | 0 | 0 | 0.89 | -0.13 | 0.00 | -0.41 | 2/27/2026 4:00:10 PM EST | |||
| 235.00 | 2.70 | 4.40 | 3.55 | 3.50 | +0.09 | +2.64% | 0.02 | 12 | 213 | 0.86 | -0.14 | 0.00 | -0.43 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 237.50 | 3.00 | 5.20 | 4.10 | % | 0.02 | 0 | 0 | 0.86 | -0.15 | 0.01 | -0.45 | 2/27/2026 4:00:10 PM EST | |||
| 240.00 | 3.90 | 5.10 | 4.50 | 4.60 | +0.60 | +15.00% | 0.02 | 21 | 108 | 0.86 | -0.17 | 0.01 | -0.47 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 242.50 | 4.40 | 5.70 | 5.05 | 5.04 | % | 0.02 | 17 | 0 | 0.86 | -0.18 | 0.01 | -0.49 | 2/27/2026 | 2/27/2026 4:00:10 PM EST | |
| 245.00 | 4.90 | 6.20 | 5.55 | 5.80 | +0.30 | +5.46% | 0.02 | 1,356 | 120 | 0.85 | -0.20 | 0.01 | -0.51 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 247.50 | 5.50 | 7.10 | 6.30 | 6.30 | % | 0.03 | 1 | 0 | 0.86 | -0.21 | 0.01 | -0.53 | 2/27/2026 | 2/27/2026 4:00:10 PM EST | |
| 250.00 | 6.10 | 7.60 | 6.85 | 6.50 | +0.25 | +4.00% | 0.03 | 12 | 197 | 0.85 | -0.23 | 0.01 | -0.55 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 252.50 | 6.70 | 8.60 | 7.65 | 7.60 | % | 0.03 | 1 | 0 | 0.86 | -0.25 | 0.01 | -0.56 | 2/27/2026 | 2/27/2026 4:00:10 PM EST | |
| 255.00 | 7.40 | 8.90 | 8.15 | 8.45 | +0.94 | +12.52% | 0.03 | 7 | 98 | 0.84 | -0.27 | 0.01 | -0.58 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 257.50 | 8.30 | 10.00 | 9.15 | % | 0.04 | 0 | 0 | 0.85 | -0.28 | 0.01 | -0.59 | 2/27/2026 4:00:10 PM EST | |||
| 260.00 | 9.00 | 10.90 | 9.95 | 10.30 | +0.70 | +7.30% | 0.04 | 17 | 210 | 0.84 | -0.30 | 0.01 | -0.60 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 262.50 | 9.80 | 12.20 | 11.00 | % | 0.04 | 0 | 0 | 0.85 | -0.33 | 0.01 | -0.61 | 2/27/2026 4:00:10 PM EST | |||
| 265.00 | 10.60 | 13.00 | 11.80 | 12.09 | +0.38 | +3.25% | 0.04 | 13 | 258 | 0.84 | -0.35 | 0.01 | -0.62 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 267.50 | 11.40 | 13.70 | 12.55 | 13.10 | % | 0.05 | 1 | 0 | 0.83 | -0.37 | 0.01 | -0.63 | 2/27/2026 | 2/27/2026 4:00:10 PM EST | |
| 270.00 | 12.70 | 14.30 | 13.50 | 13.00 | 0.00 | 0.00% | 0.05 | 642 | 816 | 0.81 | -0.39 | 0.01 | -0.63 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 272.50 | 13.50 | 16.10 | 14.80 | 15.90 | % | 0.05 | 1 | 0 | 0.82 | -0.41 | 0.01 | -0.64 | 2/27/2026 | 2/27/2026 4:00:10 PM EST | |
| 275.00 | 15.00 | 17.30 | 16.15 | 16.79 | +1.51 | +9.89% | 0.06 | 12 | 127 | 0.82 | -0.44 | 0.01 | -0.64 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 277.50 | 16.00 | 18.50 | 17.25 | 17.93 | +7.93 | +79.30% | 0.06 | 20 | 2 | 0.82 | -0.46 | 0.01 | -0.63 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 280.00 | 17.40 | 18.90 | 18.15 | 17.79 | +0.34 | +1.95% | 0.06 | 12 | 118 | 0.79 | -0.48 | 0.01 | -0.63 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 282.50 | 18.60 | 20.70 | 19.65 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.80 | -0.51 | 0.01 | -0.63 | 2/24/2026 | 2/27/2026 4:00:10 PM EST |
| 285.00 | 19.90 | 22.40 | 21.15 | 21.10 | +0.67 | +3.28% | 0.07 | 4 | 39 | 0.80 | -0.53 | 0.01 | -0.62 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 287.50 | 21.60 | 24.00 | 22.80 | 15.39 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.81 | -0.56 | 0.01 | -0.61 | 2/23/2026 | 2/27/2026 4:00:10 PM EST |
| 290.00 | 23.10 | 25.50 | 24.30 | 24.85 | +1.75 | +7.58% | 0.08 | 4 | 31 | 0.81 | -0.58 | 0.01 | -0.60 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 292.50 | 24.70 | 27.00 | 25.85 | 25.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.80 | -0.60 | 0.01 | -0.59 | 2/26/2026 | 2/27/2026 4:00:10 PM EST |
| 295.00 | 26.40 | 28.60 | 27.50 | 21.30 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.80 | -0.62 | 0.01 | -0.57 | 2/23/2026 | 2/27/2026 4:00:10 PM EST |
| 297.50 | 28.00 | 30.40 | 29.20 | % | 0.10 | 0 | 0 | 0.81 | -0.65 | 0.01 | -0.56 | 2/27/2026 4:00:10 PM EST | |||
| 300.00 | 29.40 | 32.20 | 30.80 | 32.15 | +0.62 | +1.97% | 0.10 | 4 | 58 | 0.80 | -0.67 | 0.01 | -0.54 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 302.50 | 31.40 | 33.90 | 32.65 | 35.45 | % | 0.11 | 1 | 0 | 0.80 | -0.69 | 0.01 | -0.52 | 2/27/2026 | 2/27/2026 4:00:10 PM EST | |
| 305.00 | 32.70 | 35.50 | 34.10 | 35.52 | +12.52 | +54.44% | 0.11 | 1 | 16 | 0.78 | -0.71 | 0.01 | -0.51 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 307.50 | 35.10 | 37.60 | 36.35 | 24.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.80 | -0.73 | 0.01 | -0.49 | 2/24/2026 | 2/27/2026 4:00:10 PM EST |
| 310.00 | 36.90 | 39.60 | 38.25 | 30.20 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.79 | -0.75 | 0.01 | -0.47 | 2/23/2026 | 2/27/2026 4:00:10 PM EST |
| 312.50 | 39.00 | 41.60 | 40.30 | % | 0.13 | 0 | 0 | 0.80 | -0.76 | 0.01 | -0.45 | 2/27/2026 4:00:10 PM EST | |||
| 315.00 | 40.80 | 43.60 | 42.20 | 42.08 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.80 | -0.78 | 0.01 | -0.43 | 2/26/2026 | 2/27/2026 4:00:10 PM EST |
| 317.50 | 43.20 | 45.70 | 44.45 | % | 0.14 | 0 | 0 | 0.81 | -0.80 | 0.01 | -0.41 | 2/27/2026 4:00:10 PM EST | |||
| 320.00 | 45.20 | 47.60 | 46.40 | 47.07 | -1.15 | -2.39% | 0.14 | 6 | 23 | 0.79 | -0.81 | 0.01 | -0.39 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 322.50 | 47.10 | 49.90 | 48.50 | % | 0.15 | 0 | 0 | 0.78 | -0.83 | 0.01 | -0.37 | 2/27/2026 4:00:10 PM EST | |||
| 325.00 | 49.20 | 52.10 | 50.65 | 50.43 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.77 | -0.84 | 0.01 | -0.35 | 2/26/2026 | 2/27/2026 4:00:10 PM EST |
| 327.50 | 51.50 | 54.30 | 52.90 | % | 0.16 | 0 | 0 | 0.76 | -0.85 | 0.01 | -0.33 | 2/27/2026 4:00:10 PM EST | |||
| 330.00 | 53.70 | 56.50 | 55.10 | 55.25 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.84 | -0.86 | 0.01 | -0.31 | 2/26/2026 | 2/27/2026 4:00:10 PM EST |
| 332.50 | 56.00 | 58.60 | 57.30 | % | 0.17 | 0 | 0 | 0.84 | -0.87 | 0.00 | -0.29 | 2/27/2026 4:00:10 PM EST | |||
| 335.00 | 58.50 | 61.10 | 59.80 | 62.90 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.85 | -0.88 | 0.00 | -0.28 | 2/3/2026 | 2/27/2026 4:00:10 PM EST |
| 337.50 | 60.60 | 63.40 | 62.00 | % | 0.18 | 0 | 0 | 0.86 | -0.89 | 0.00 | -0.26 | 2/27/2026 4:00:10 PM EST | |||
| 340.00 | 62.90 | 65.70 | 64.30 | % | 0.19 | 0 | 0 | 0.86 | -0.90 | 0.00 | -0.24 | 2/27/2026 4:00:10 PM EST | |||
| 342.50 | 65.20 | 67.90 | 66.55 | % | 0.19 | 0 | 0 | 0.87 | -0.91 | 0.00 | -0.23 | 2/27/2026 4:00:10 PM EST | |||
| 345.00 | 67.60 | 70.30 | 68.95 | 56.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.88 | -0.92 | 0.00 | -0.21 | 1/30/2026 | 2/27/2026 4:00:10 PM EST |
| 347.50 | 70.00 | 72.60 | 71.30 | % | 0.21 | 0 | 0 | 0.89 | -0.93 | 0.00 | -0.20 | 2/27/2026 4:00:10 PM EST | |||
| 350.00 | 72.40 | 75.10 | 73.75 | 78.90 | % | 0.21 | 1 | 0 | 0.90 | -0.93 | 0.00 | -0.18 | 2/27/2026 | 2/27/2026 4:00:10 PM EST | |
| 352.50 | 74.80 | 77.50 | 76.15 | % | 0.22 | 0 | 0 | 0.91 | -0.94 | 0.00 | -0.17 | 2/27/2026 4:00:10 PM EST | |||
| 355.00 | 77.20 | 79.30 | 78.25 | % | 0.22 | 0 | 0 | 0.91 | -0.94 | 0.00 | -0.16 | 2/27/2026 4:00:10 PM EST | |||
| 357.50 | 78.70 | 82.20 | 80.45 | % | 0.23 | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.14 | 2/27/2026 4:00:10 PM EST | |||
| 360.00 | 82.00 | 84.60 | 83.30 | 82.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.93 | -0.95 | 0.00 | -0.13 | 2/4/2026 | 2/27/2026 4:00:10 PM EST |
| 362.50 | 84.50 | 87.10 | 85.80 | % | 0.24 | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.12 | 2/27/2026 4:00:10 PM EST | |||
| 365.00 | 86.10 | 89.50 | 87.80 | % | 0.24 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.11 | 2/27/2026 4:00:10 PM EST | |||
| 367.50 | 89.40 | 91.90 | 90.65 | % | 0.25 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.10 | 2/27/2026 4:00:10 PM EST | |||
| 370.00 | 91.00 | 94.40 | 92.70 | % | 0.25 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.09 | 2/27/2026 4:00:10 PM EST | |||
| 372.50 | 94.30 | 96.90 | 95.60 | % | 0.26 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.09 | 2/27/2026 4:00:10 PM EST | |||
| 375.00 | 96.60 | 99.30 | 97.95 | 79.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.99 | -0.98 | 0.00 | -0.08 | 1/30/2026 | 2/27/2026 4:00:10 PM EST |
| 377.50 | 98.50 | 101.80 | 100.15 | % | 0.27 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.07 | 2/27/2026 4:00:10 PM EST | |||
| 380.00 | 100.80 | 104.30 | 102.55 | 99.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.02 | -0.98 | 0.00 | -0.06 | 2/3/2026 | 2/27/2026 4:00:10 PM EST |
| 382.50 | 104.20 | 106.70 | 105.45 | % | 0.28 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.06 | 2/27/2026 4:00:10 PM EST | |||
| 385.00 | 105.70 | 109.20 | 107.45 | 92.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.04 | -0.98 | 0.00 | -0.05 | 2/23/2026 | 2/27/2026 4:00:10 PM EST |
| 390.00 | 110.70 | 114.20 | 112.45 | % | 0.29 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.04 | 2/27/2026 4:00:10 PM EST | |||
| 395.00 | 115.70 | 119.20 | 117.45 | 113.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.04 | 2/3/2026 | 2/27/2026 4:00:10 PM EST |
| 400.00 | 121.00 | 124.20 | 122.60 | 97.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.03 | 2/25/2026 | 2/27/2026 4:00:10 PM EST |
| 405.00 | 125.70 | 129.20 | 127.45 | 101.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.02 | 2/25/2026 | 2/27/2026 4:00:10 PM EST |
| 410.00 | 130.70 | 134.20 | 132.45 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.02 | 2/27/2026 4:00:10 PM EST | |||
| 415.00 | 135.70 | 139.20 | 137.45 | 116.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 1/30/2026 | 2/27/2026 4:00:10 PM EST |
| 420.00 | 140.40 | 144.20 | 142.30 | % | 0.34 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:10 PM EST | |||
| 425.00 | 145.40 | 149.20 | 147.30 | 131.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 4:00:10 PM EST |
| 430.00 | 150.60 | 154.20 | 152.40 | 161.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 2/4/2026 | 2/27/2026 4:00:10 PM EST |
| 435.00 | 155.60 | 159.20 | 157.40 | 132.47 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 1/30/2026 | 2/27/2026 4:00:10 PM EST |
| 440.00 | 160.60 | 164.20 | 162.40 | % | 0.37 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:10 PM EST | |||
| 445.00 | 165.60 | 169.20 | 167.40 | % | 0.38 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:10 PM EST | |||
| 450.00 | 170.60 | 174.20 | 172.40 | 146.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:10 PM EST |
| 455.00 | 175.60 | 179.20 | 177.40 | % | 0.39 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:10 PM EST |