Options Chain for CELESTICA INC COM (CLS) - $307.56 as of 1/27/2026 7:46:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 296.40 | 300.50 | 298.45 | 267.30 | 0.00 | 0.00% | 8.53 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 1/27/2026 3:59:51 PM EST |
| 37.50 | 293.90 | 298.00 | 295.95 | 234.20 | 0.00 | 0.00% | 7.89 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/27/2026 3:59:51 PM EST |
| 40.00 | 291.60 | 295.70 | 293.65 | 276.90 | +14.70 | +5.61% | 7.34 | 4 | 4 | 3.32 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 42.50 | 288.80 | 292.90 | 290.85 | 295.60 | 0.00 | 0.00% | 6.84 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/27/2026 3:59:51 PM EST |
| 45.00 | 286.50 | 290.50 | 288.50 | 260.37 | 0.00 | 0.00% | 6.41 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/27/2026 3:59:51 PM EST |
| 47.50 | 284.00 | 288.00 | 286.00 | 228.50 | 0.00 | 0.00% | 6.02 | 0 | 3 | 3.05 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/27/2026 3:59:51 PM EST |
| 50.00 | 281.50 | 285.60 | 283.55 | 276.20 | 0.00 | 0.00% | 5.67 | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/27/2026 3:59:51 PM EST |
| 55.00 | 276.50 | 280.60 | 278.55 | 45.90 | 0.00 | 0.00% | 5.06 | 0 | 23 | 2.80 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 1/27/2026 3:59:51 PM EST |
| 60.00 | 271.60 | 275.70 | 273.65 | 77.89 | 0.00 | 0.00% | 4.56 | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 1/27/2026 3:59:51 PM EST |
| 65.00 | 266.60 | 270.60 | 268.60 | 257.40 | 0.00 | 0.00% | 4.13 | 0 | 6 | 2.53 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/27/2026 3:59:51 PM EST |
| 70.00 | 261.60 | 265.70 | 263.65 | 182.60 | 0.00 | 0.00% | 3.77 | 0 | 7 | 2.43 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 1/27/2026 3:59:51 PM EST |
| 72.50 | 259.10 | 263.10 | 261.10 | 226.62 | 0.00 | 0.00% | 3.60 | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 1/27/2026 3:59:51 PM EST |
| 75.00 | 256.50 | 260.90 | 258.70 | 257.00 | 0.00 | 0.00% | 3.45 | 0 | 9 | 2.32 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 3:59:51 PM EST |
| 77.50 | 254.20 | 258.20 | 256.20 | 237.42 | 0.00 | 0.00% | 3.31 | 0 | 10 | 2.27 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/27/2026 3:59:51 PM EST |
| 80.00 | 251.70 | 255.70 | 253.70 | 223.10 | 0.00 | 0.00% | 3.17 | 0 | 11 | 2.24 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/27/2026 3:59:51 PM EST |
| 82.50 | 249.20 | 253.20 | 251.20 | 244.50 | 0.00 | 0.00% | 3.04 | 0 | 10 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/27/2026 3:59:51 PM EST |
| 85.00 | 246.90 | 250.70 | 248.80 | 223.25 | 0.00 | 0.00% | 2.93 | 0 | 4 | 2.14 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/27/2026 3:59:51 PM EST |
| 87.50 | 244.40 | 248.10 | 246.25 | 214.30 | 0.00 | 0.00% | 2.81 | 0 | 21 | 2.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/27/2026 3:59:51 PM EST |
| 90.00 | 242.00 | 245.80 | 243.90 | 223.19 | 0.00 | 0.00% | 2.71 | 0 | 36 | 2.07 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/27/2026 3:59:51 PM EST |
| 92.50 | 239.50 | 243.30 | 241.40 | 226.87 | 0.00 | 0.00% | 2.61 | 0 | 4 | 2.01 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 3:59:51 PM EST |
| 95.00 | 237.00 | 240.90 | 238.95 | 220.28 | 0.00 | 0.00% | 2.52 | 0 | 15 | 1.98 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 3:59:51 PM EST |
| 97.50 | 234.60 | 238.30 | 236.45 | 204.50 | 0.00 | 0.00% | 2.43 | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 3:59:51 PM EST |
| 100.00 | 232.00 | 235.90 | 233.95 | 199.95 | 0.00 | 0.00% | 2.34 | 0 | 28 | 1.90 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 3:59:51 PM EST |
| 105.00 | 227.10 | 231.00 | 229.05 | 214.49 | 0.00 | 0.00% | 2.18 | 0 | 13 | 1.84 | 1.00 | 0.00 | -0.01 | 1/21/2026 | 1/27/2026 3:59:51 PM EST |
| 110.00 | 222.20 | 226.00 | 224.10 | 209.56 | 0.00 | 0.00% | 2.04 | 0 | 69 | 1.77 | 1.00 | 0.00 | -0.01 | 1/21/2026 | 1/27/2026 3:59:51 PM EST |
| 115.00 | 217.20 | 221.00 | 219.10 | 176.36 | 0.00 | 0.00% | 1.91 | 0 | 12 | 1.70 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 1/27/2026 3:59:51 PM EST |
| 120.00 | 212.30 | 216.10 | 214.20 | 198.20 | 0.00 | 0.00% | 1.78 | 0 | 325 | 1.66 | 1.00 | 0.00 | -0.02 | 1/14/2026 | 1/27/2026 3:59:51 PM EST |
| 125.00 | 207.30 | 211.20 | 209.25 | 185.42 | 0.00 | 0.00% | 1.67 | 0 | 36 | 1.60 | 1.00 | 0.00 | -0.02 | 1/14/2026 | 1/27/2026 3:59:51 PM EST |
| 130.00 | 202.40 | 206.20 | 204.30 | 179.20 | 0.00 | 0.00% | 1.57 | 0 | 34 | 1.55 | 1.00 | 0.00 | -0.02 | 12/29/2025 | 1/27/2026 3:59:51 PM EST |
| 135.00 | 197.50 | 201.40 | 199.45 | 184.20 | 0.00 | 0.00% | 1.48 | 0 | 10 | 1.50 | 1.00 | 0.00 | -0.02 | 1/14/2026 | 1/27/2026 3:59:51 PM EST |
| 140.00 | 192.60 | 196.50 | 194.55 | 180.45 | 0.00 | 0.00% | 1.39 | 0 | 52 | 1.45 | 1.00 | 0.00 | -0.03 | 1/15/2026 | 1/27/2026 3:59:51 PM EST |
| 145.00 | 187.70 | 191.40 | 189.55 | 148.25 | 0.00 | 0.00% | 1.31 | 0 | 20 | 1.41 | 1.00 | 0.00 | -0.03 | 12/19/2025 | 1/27/2026 3:59:51 PM EST |
| 150.00 | 182.90 | 186.50 | 184.70 | 166.00 | 0.00 | 0.00% | 1.23 | 0 | 74 | 1.37 | 0.99 | 0.00 | -0.04 | 1/15/2026 | 1/27/2026 3:59:51 PM EST |
| 155.00 | 177.90 | 181.60 | 179.75 | 122.54 | 0.00 | 0.00% | 1.16 | 0 | 28 | 1.32 | 0.99 | 0.00 | -0.04 | 10/13/2025 | 1/27/2026 3:59:51 PM EST |
| 160.00 | 173.00 | 176.80 | 174.90 | 132.09 | 0.00 | 0.00% | 1.09 | 0 | 87 | 1.29 | 0.99 | 0.00 | -0.05 | 1/5/2026 | 1/27/2026 3:59:51 PM EST |
| 165.00 | 168.30 | 172.00 | 170.15 | 126.53 | 0.00 | 0.00% | 1.03 | 0 | 23 | 1.25 | 0.99 | 0.00 | -0.06 | 11/20/2025 | 1/27/2026 3:59:51 PM EST |
| 170.00 | 163.40 | 167.20 | 165.30 | 173.08 | 0.00 | 0.00% | 0.97 | 0 | 23 | 1.19 | 0.98 | 0.00 | -0.07 | 12/8/2025 | 1/27/2026 3:59:51 PM EST |
| 175.00 | 158.70 | 162.00 | 160.35 | 139.59 | 0.00 | 0.00% | 0.92 | 0 | 36 | 1.10 | 0.98 | 0.00 | -0.07 | 12/12/2025 | 1/27/2026 3:59:51 PM EST |
| 180.00 | 153.90 | 157.00 | 155.45 | 155.50 | 0.00 | 0.00% | 0.86 | 0 | 30 | 1.04 | 0.97 | 0.00 | -0.09 | 1/13/2026 | 1/27/2026 3:59:51 PM EST |
| 185.00 | 149.20 | 152.40 | 150.80 | 128.92 | 0.00 | 0.00% | 0.82 | 0 | 3 | 1.02 | 0.97 | 0.00 | -0.10 | 1/12/2026 | 1/27/2026 3:59:51 PM EST |
| 190.00 | 144.40 | 148.00 | 146.20 | 143.70 | +18.29 | +14.59% | 0.77 | 1 | 23 | 0.73 | 0.97 | 0.00 | -0.11 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 195.00 | 139.80 | 143.40 | 141.60 | 142.20 | 0.00 | 0.00% | 0.73 | 0 | 31 | 0.84 | 0.96 | 0.00 | -0.12 | 1/13/2026 | 1/27/2026 3:59:51 PM EST |
| 200.00 | 135.10 | 138.70 | 136.90 | 134.80 | +30.80 | +29.62% | 0.68 | 1 | 52 | 0.85 | 0.95 | 0.00 | -0.13 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 210.00 | 126.10 | 128.70 | 127.40 | 129.20 | +22.40 | +20.98% | 0.61 | 1 | 58 | 0.88 | 0.94 | 0.00 | -0.16 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 220.00 | 117.30 | 120.80 | 119.05 | 116.00 | +26.98 | +30.31% | 0.54 | 1 | 225 | 0.87 | 0.92 | 0.00 | -0.18 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 230.00 | 108.40 | 111.30 | 109.85 | 77.50 | 0.00 | 0.00% | 0.48 | 0 | 49 | 0.83 | 0.90 | 0.00 | -0.21 | 1/22/2026 | 1/27/2026 3:59:51 PM EST |
| 240.00 | 100.00 | 103.00 | 101.50 | 63.40 | 0.00 | 0.00% | 0.42 | 0 | 98 | 0.83 | 0.88 | 0.00 | -0.24 | 1/22/2026 | 1/27/2026 3:59:51 PM EST |
| 250.00 | 91.80 | 94.80 | 93.30 | 93.05 | +34.90 | +60.02% | 0.37 | 39 | 166 | 0.82 | 0.86 | 0.00 | -0.26 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 260.00 | 83.90 | 87.10 | 85.50 | 62.00 | 0.00 | 0.00% | 0.33 | 0 | 124 | 0.82 | 0.83 | 0.00 | -0.29 | 1/23/2026 | 1/27/2026 3:59:51 PM EST |
| 270.00 | 76.60 | 79.80 | 78.20 | 80.00 | +20.46 | +34.37% | 0.29 | 20 | 119 | 0.82 | 0.80 | 0.00 | -0.31 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 280.00 | 69.50 | 72.60 | 71.05 | 73.80 | +24.29 | +49.07% | 0.25 | 57 | 134 | 0.81 | 0.77 | 0.00 | -0.34 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 290.00 | 63.50 | 66.10 | 64.80 | 63.93 | +20.30 | +46.53% | 0.22 | 55 | 216 | 0.81 | 0.73 | 0.00 | -0.36 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 300.00 | 56.80 | 59.80 | 58.30 | 58.00 | +14.92 | +34.64% | 0.19 | 115 | 1,116 | 0.80 | 0.70 | 0.00 | -0.37 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 310.00 | 51.40 | 54.00 | 52.70 | 52.10 | +15.20 | +41.20% | 0.17 | 34 | 360 | 0.80 | 0.66 | 0.00 | -0.39 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 320.00 | 46.00 | 49.10 | 47.55 | 46.80 | +11.80 | +33.72% | 0.15 | 48 | 334 | 0.81 | 0.62 | 0.00 | -0.40 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 330.00 | 41.00 | 44.10 | 42.55 | 41.48 | +11.78 | +39.67% | 0.13 | 443 | 448 | 0.80 | 0.58 | 0.00 | -0.40 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 340.00 | 36.50 | 39.50 | 38.00 | 37.90 | +11.40 | +43.02% | 0.11 | 59 | 276 | 0.80 | 0.54 | 0.00 | -0.40 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 350.00 | 32.30 | 35.20 | 33.75 | 33.94 | +10.27 | +43.39% | 0.10 | 57 | 1,397 | 0.79 | 0.50 | 0.00 | -0.40 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 360.00 | 28.60 | 31.30 | 29.95 | 29.15 | +8.42 | +40.62% | 0.08 | 44 | 917 | 0.79 | 0.47 | 0.00 | -0.40 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 370.00 | 25.00 | 28.00 | 26.50 | 26.46 | +8.16 | +44.59% | 0.07 | 63 | 469 | 0.79 | 0.43 | 0.00 | -0.39 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 380.00 | 22.30 | 24.80 | 23.55 | 23.37 | +7.97 | +51.76% | 0.06 | 272 | 163 | 0.79 | 0.39 | 0.00 | -0.38 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 390.00 | 19.90 | 22.00 | 20.95 | 20.60 | +7.35 | +55.48% | 0.05 | 18 | 152 | 0.80 | 0.36 | 0.00 | -0.37 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 400.00 | 17.20 | 19.90 | 18.55 | 17.90 | +6.80 | +61.27% | 0.05 | 62 | 319 | 0.79 | 0.33 | 0.00 | -0.35 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 410.00 | 14.60 | 18.20 | 16.40 | 16.00 | +5.50 | +52.39% | 0.04 | 14 | 809 | 0.79 | 0.30 | 0.00 | -0.33 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 420.00 | 13.20 | 14.80 | 14.00 | 13.79 | +4.99 | +56.71% | 0.03 | 19 | 60 | 0.78 | 0.27 | 0.00 | -0.32 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 430.00 | 11.40 | 13.20 | 12.30 | 12.60 | +5.60 | +80.00% | 0.03 | 202 | 30 | 0.78 | 0.24 | 0.00 | -0.30 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 440.00 | 10.30 | 11.60 | 10.95 | 10.90 | +4.89 | +81.37% | 0.02 | 14 | 26 | 0.78 | 0.22 | 0.00 | -0.28 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 450.00 | 8.80 | 10.20 | 9.50 | 9.24 | +3.86 | +71.75% | 0.02 | 5 | 341 | 0.78 | 0.19 | 0.00 | -0.26 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 460.00 | 6.70 | 9.90 | 8.30 | 8.73 | +4.93 | +129.74% | 0.02 | 1 | 237 | 0.78 | 0.17 | 0.00 | -0.24 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 470.00 | 5.40 | 8.90 | 7.15 | 7.60 | +4.40 | +137.50% | 0.02 | 3 | 210 | 0.78 | 0.15 | 0.00 | -0.22 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 480.00 | 4.80 | 6.80 | 5.80 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.76 | 0.14 | 0.00 | -0.21 | 1/22/2026 | 1/27/2026 3:59:51 PM EST |
| 490.00 | 5.10 | 7.70 | 6.40 | 5.55 | +2.40 | +76.19% | 0.01 | 15 | 25 | 0.81 | 0.12 | 0.00 | -0.19 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 500.00 | 3.00 | 6.00 | 4.50 | 4.37 | +1.67 | +61.86% | 0.01 | 2 | 150 | 0.77 | 0.11 | 0.00 | -0.18 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 510.00 | 2.40 | 5.70 | 4.05 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.77 | 0.10 | 0.00 | -0.16 | 1/23/2026 | 1/27/2026 3:59:51 PM EST |
| 520.00 | 2.10 | 4.90 | 3.50 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | 0.09 | 0.00 | -0.15 | 1/23/2026 | 1/27/2026 3:59:51 PM EST |
| 530.00 | 1.35 | 5.00 | 3.18 | 3.50 | +0.55 | +18.65% | 0.01 | 38 | 66 | 0.77 | 0.08 | 0.00 | -0.13 | 1/27/2026 | 1/27/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 21 | 3.50 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/27/2026 3:59:51 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.85 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.18 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/27/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 40 | 3.09 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/27/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 1/27/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.23 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/27/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.18 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/27/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.63 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.51 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/27/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.76 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 3:59:51 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/27/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/27/2026 3:59:51 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/27/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.20 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/27/2026 3:59:51 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/27/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 1/27/2026 3:59:51 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 3.68 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 1/27/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 195 | 2.02 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/27/2026 3:59:51 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.98 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/27/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.94 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 3:59:51 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 3.47 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 1/27/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.87 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.81 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 9/24/2025 | 1/27/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.67 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/27/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.62 | 0.00 | 0.00 | -0.02 | 1/14/2026 | 1/27/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.57 | 0.00 | 0.00 | -0.02 | 11/28/2025 | 1/27/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 2.35 | 1.18 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.52 | 0.00 | 0.00 | -0.02 | 1/5/2026 | 1/27/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 2.05 | 1.03 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.42 | 0.00 | 0.00 | -0.02 | 12/3/2025 | 1/27/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 2.45 | 1.23 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 586 | 1.42 | 0.00 | 0.00 | -0.03 | 1/13/2026 | 1/27/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 2.50 | 1.25 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.38 | 0.00 | 0.00 | -0.03 | 12/3/2025 | 1/27/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 2.60 | 1.30 | 1.16 | +0.03 | +2.66% | 0.01 | 5 | 87 | 1.34 | -0.01 | 0.00 | -0.04 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 1.85 | 0.93 | 0.75 | -0.75 | -50.00% | 0.01 | 1 | 18 | 1.20 | -0.01 | 0.00 | -0.04 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 2.85 | 1.43 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.27 | -0.01 | 0.00 | -0.05 | 1/16/2026 | 1/27/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 2.35 | 1.18 | 0.77 | -1.11 | -59.05% | 0.01 | 2 | 3,184 | 0.98 | -0.01 | 0.00 | -0.06 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 170.00 | 1.00 | 2.90 | 1.95 | 1.05 | -0.05 | -4.55% | 0.01 | 5 | 112 | 1.07 | -0.02 | 0.00 | -0.07 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 3.10 | 1.55 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.15 | -0.02 | 0.00 | -0.07 | 1/23/2026 | 1/27/2026 3:59:51 PM EST |
| 180.00 | 0.15 | 3.00 | 1.58 | 1.29 | -0.51 | -28.34% | 0.01 | 1 | 260 | 0.89 | -0.03 | 0.00 | -0.09 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 185.00 | 0.45 | 1.80 | 1.13 | 1.80 | -1.88 | -51.09% | 0.01 | 1 | 37 | 0.86 | -0.03 | 0.00 | -0.10 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 190.00 | 0.50 | 4.00 | 2.25 | 1.80 | -0.62 | -25.62% | 0.01 | 4 | 303 | 0.92 | -0.03 | 0.00 | -0.11 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 195.00 | 1.95 | 2.30 | 2.13 | 2.19 | -0.61 | -21.79% | 0.01 | 11 | 80 | 0.91 | -0.04 | 0.00 | -0.12 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 200.00 | 1.35 | 4.00 | 2.68 | 2.87 | -0.73 | -20.28% | 0.01 | 3 | 175 | 0.96 | -0.05 | 0.00 | -0.13 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 210.00 | 1.60 | 4.80 | 3.20 | 3.30 | -1.49 | -31.11% | 0.02 | 9 | 50 | 0.87 | -0.06 | 0.00 | -0.16 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 220.00 | 3.80 | 4.90 | 4.35 | 4.51 | -1.70 | -27.38% | 0.02 | 13 | 224 | 0.88 | -0.08 | 0.00 | -0.18 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 230.00 | 4.90 | 6.20 | 5.55 | 5.70 | -2.20 | -27.85% | 0.02 | 20 | 599 | 0.87 | -0.10 | 0.00 | -0.21 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 240.00 | 6.50 | 7.80 | 7.15 | 7.20 | -2.66 | -26.98% | 0.03 | 21 | 413 | 0.86 | -0.12 | 0.00 | -0.24 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 250.00 | 7.20 | 10.80 | 9.00 | 9.10 | -3.10 | -25.41% | 0.04 | 52 | 410 | 0.85 | -0.14 | 0.00 | -0.26 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 260.00 | 10.10 | 11.50 | 10.80 | 11.30 | -4.10 | -26.63% | 0.04 | 255 | 288 | 0.83 | -0.17 | 0.00 | -0.29 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 270.00 | 12.50 | 14.10 | 13.30 | 13.70 | -5.41 | -28.31% | 0.05 | 22 | 303 | 0.83 | -0.20 | 0.00 | -0.31 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 280.00 | 15.80 | 17.00 | 16.40 | 17.06 | -5.24 | -23.50% | 0.06 | 317 | 241 | 0.83 | -0.23 | 0.00 | -0.34 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 290.00 | 19.30 | 20.50 | 19.90 | 20.50 | -7.16 | -25.89% | 0.07 | 23 | 290 | 0.82 | -0.27 | 0.00 | -0.36 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 300.00 | 23.10 | 24.20 | 23.65 | 23.90 | -8.10 | -25.32% | 0.08 | 17 | 310 | 0.82 | -0.30 | 0.00 | -0.37 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 310.00 | 27.20 | 28.50 | 27.85 | 28.50 | -9.00 | -24.00% | 0.09 | 19 | 206 | 0.81 | -0.34 | 0.00 | -0.39 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 320.00 | 31.60 | 34.40 | 33.00 | 33.13 | -11.27 | -25.39% | 0.10 | 12 | 182 | 0.82 | -0.38 | 0.00 | -0.40 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 330.00 | 36.90 | 38.10 | 37.50 | 38.07 | -11.73 | -23.56% | 0.11 | 18 | 73 | 0.81 | -0.42 | 0.00 | -0.40 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 340.00 | 41.80 | 44.60 | 43.20 | 41.94 | -17.76 | -29.75% | 0.13 | 8 | 28 | 0.81 | -0.46 | 0.00 | -0.40 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 350.00 | 48.00 | 50.70 | 49.35 | 47.59 | -20.81 | -30.43% | 0.14 | 2 | 87 | 0.81 | -0.50 | 0.00 | -0.40 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 360.00 | 53.70 | 56.70 | 55.20 | 74.60 | 0.00 | 0.00% | 0.15 | 0 | 77 | 0.80 | -0.53 | 0.00 | -0.40 | 1/23/2026 | 1/27/2026 3:59:51 PM EST |
| 370.00 | 60.60 | 63.50 | 62.05 | 82.50 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.80 | -0.57 | 0.00 | -0.39 | 1/23/2026 | 1/27/2026 3:59:51 PM EST |
| 380.00 | 67.80 | 70.20 | 69.00 | 90.60 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.80 | -0.61 | 0.00 | -0.38 | 1/23/2026 | 1/27/2026 3:59:51 PM EST |
| 390.00 | 75.10 | 77.20 | 76.15 | 98.50 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.80 | -0.64 | 0.00 | -0.37 | 1/23/2026 | 1/27/2026 3:59:51 PM EST |
| 400.00 | 82.50 | 84.90 | 83.70 | 84.37 | -1.53 | -1.79% | 0.21 | 5 | 28 | 0.80 | -0.67 | 0.00 | -0.35 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 410.00 | 90.00 | 92.30 | 91.15 | 93.02 | -20.68 | -18.19% | 0.22 | 2 | 2 | 0.79 | -0.70 | 0.00 | -0.33 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 420.00 | 98.30 | 101.00 | 99.65 | 121.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.80 | -0.73 | 0.00 | -0.32 | 11/25/2025 | 1/27/2026 3:59:51 PM EST |
| 430.00 | 105.90 | 108.90 | 107.40 | 129.30 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.78 | -0.76 | 0.00 | -0.30 | 11/25/2025 | 1/27/2026 3:59:51 PM EST |
| 440.00 | 114.40 | 117.80 | 116.10 | 153.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.79 | -0.78 | 0.00 | -0.28 | 11/18/2025 | 1/27/2026 3:59:51 PM EST |
| 450.00 | 123.40 | 126.50 | 124.95 | 168.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.80 | -0.81 | 0.00 | -0.26 | 11/20/2025 | 1/27/2026 3:59:51 PM EST |
| 460.00 | 132.30 | 135.40 | 133.85 | 154.80 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.80 | -0.83 | 0.00 | -0.24 | 1/26/2026 | 1/27/2026 3:59:51 PM EST |
| 470.00 | 140.90 | 144.40 | 142.65 | 164.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.79 | -0.85 | 0.00 | -0.22 | 1/26/2026 | 1/27/2026 3:59:51 PM EST |
| 480.00 | 150.50 | 153.50 | 152.00 | 216.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.80 | -0.86 | 0.00 | -0.21 | 11/21/2025 | 1/27/2026 3:59:51 PM EST |
| 490.00 | 159.80 | 162.80 | 161.30 | 183.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.81 | -0.88 | 0.00 | -0.19 | 11/13/2025 | 1/27/2026 3:59:51 PM EST |
| 500.00 | 168.60 | 172.20 | 170.40 | 196.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.79 | -0.89 | 0.00 | -0.18 | 12/12/2025 | 1/27/2026 3:59:51 PM EST |
| 510.00 | 178.60 | 181.60 | 180.10 | 202.70 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.81 | -0.90 | 0.00 | -0.16 | 1/26/2026 | 1/27/2026 3:59:51 PM EST |
| 520.00 | 187.60 | 191.20 | 189.40 | % | 0.36 | 0 | 0 | 0.80 | -0.91 | 0.00 | -0.15 | 1/27/2026 3:59:51 PM EST | |||
| 530.00 | 197.20 | 200.80 | 199.00 | 212.70 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.79 | -0.92 | 0.00 | -0.13 | 12/4/2025 | 1/27/2026 3:59:51 PM EST |