Options Chain for CELESTICA INC COM (CLS) - $270.53 as of 3/17/2026 11:10:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 243.20 | 247.10 | 245.15 | 238.85 | 0.00 | 0.00% | 7.00 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 37.50 | 240.70 | 244.60 | 242.65 | 267.40 | 0.00 | 0.00% | 6.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:06 PM EST |
| 40.00 | 238.20 | 242.10 | 240.15 | 244.61 | 0.00 | 0.00% | 6.00 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:06 PM EST |
| 42.50 | 235.70 | 239.60 | 237.65 | 249.70 | 0.00 | 0.00% | 5.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:06 PM EST |
| 45.00 | 233.20 | 237.10 | 235.15 | 260.37 | 0.00 | 0.00% | 5.23 | 0 | 2 | 9.87 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 4:00:06 PM EST |
| 47.50 | 230.70 | 234.60 | 232.65 | 228.50 | 0.00 | 0.00% | 4.90 | 0 | 3 | 9.57 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 4:00:06 PM EST |
| 50.00 | 228.20 | 232.10 | 230.15 | 235.60 | 0.00 | 0.00% | 4.60 | 0 | 1 | 9.28 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:06 PM EST |
| 55.00 | 223.20 | 227.10 | 225.15 | 222.80 | 0.00 | 0.00% | 4.09 | 0 | 24 | 8.76 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:06 PM EST |
| 60.00 | 218.20 | 222.10 | 220.15 | 77.89 | 0.00 | 0.00% | 3.67 | 0 | 3 | 8.29 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 3/16/2026 4:00:06 PM EST |
| 65.00 | 213.20 | 217.10 | 215.15 | 215.10 | 0.00 | 0.00% | 3.31 | 0 | 6 | 7.86 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:06 PM EST |
| 70.00 | 208.20 | 212.10 | 210.15 | 196.00 | 0.00 | 0.00% | 3.00 | 0 | 9 | 7.46 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:06 PM EST |
| 72.50 | 205.70 | 209.60 | 207.65 | 221.00 | 0.00 | 0.00% | 2.86 | 0 | 1 | 7.44 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:06 PM EST |
| 75.00 | 203.20 | 207.10 | 205.15 | 257.00 | 0.00 | 0.00% | 2.74 | 0 | 9 | 7.18 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 3/16/2026 4:00:06 PM EST |
| 77.50 | 200.70 | 204.60 | 202.65 | 224.00 | 0.00 | 0.00% | 2.61 | 0 | 10 | 7.01 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:06 PM EST |
| 80.00 | 198.20 | 202.10 | 200.15 | 216.40 | 0.00 | 0.00% | 2.50 | 0 | 12 | 6.84 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:06 PM EST |
| 82.50 | 195.70 | 199.60 | 197.65 | 213.10 | 0.00 | 0.00% | 2.40 | 0 | 9 | 6.68 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:06 PM EST |
| 85.00 | 193.20 | 197.10 | 195.15 | 226.35 | 0.00 | 0.00% | 2.30 | 0 | 3 | 6.52 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:06 PM EST |
| 87.50 | 190.70 | 194.60 | 192.65 | 214.30 | 0.00 | 0.00% | 2.20 | 0 | 21 | 6.37 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 3/16/2026 4:00:06 PM EST |
| 90.00 | 188.20 | 192.10 | 190.15 | 176.00 | 0.00 | 0.00% | 2.11 | 0 | 30 | 6.28 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:06 PM EST |
| 92.50 | 185.70 | 189.60 | 187.65 | 220.80 | 0.00 | 0.00% | 2.03 | 0 | 5 | 6.14 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:06 PM EST |
| 95.00 | 183.20 | 187.10 | 185.15 | 220.28 | 0.00 | 0.00% | 1.95 | 0 | 15 | 5.94 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 4:00:06 PM EST |
| 97.50 | 180.70 | 184.60 | 182.65 | 179.47 | 0.00 | 0.00% | 1.87 | 0 | 2 | 5.80 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:06 PM EST |
| 100.00 | 178.20 | 182.10 | 180.15 | 165.00 | 0.00 | 0.00% | 1.80 | 0 | 27 | 5.67 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:06 PM EST |
| 105.00 | 173.20 | 177.10 | 175.15 | 214.49 | 0.00 | 0.00% | 1.67 | 0 | 13 | 5.41 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/16/2026 4:00:06 PM EST |
| 110.00 | 168.20 | 172.10 | 170.15 | 209.56 | 0.00 | 0.00% | 1.55 | 0 | 68 | 5.17 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/16/2026 4:00:06 PM EST |
| 115.00 | 163.20 | 167.10 | 165.15 | 168.00 | 0.00 | 0.00% | 1.44 | 0 | 11 | 4.94 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:06 PM EST |
| 120.00 | 158.20 | 162.10 | 160.15 | 155.00 | 0.00 | 0.00% | 1.33 | 0 | 325 | 4.77 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 125.00 | 153.20 | 157.10 | 155.15 | 167.00 | 0.00 | 0.00% | 1.24 | 0 | 37 | 4.56 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:06 PM EST |
| 130.00 | 148.20 | 152.10 | 150.15 | 163.75 | 0.00 | 0.00% | 1.16 | 0 | 26 | 4.31 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 4:00:06 PM EST |
| 135.00 | 143.20 | 147.10 | 145.15 | 157.00 | 0.00 | 0.00% | 1.08 | 0 | 10 | 4.11 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:06 PM EST |
| 140.00 | 138.30 | 142.30 | 140.30 | 128.50 | 0.00 | 0.00% | 1.00 | 0 | 49 | 3.92 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 145.00 | 133.30 | 137.30 | 135.30 | 135.00 | 0.00 | 0.00% | 0.93 | 0 | 20 | 3.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:06 PM EST |
| 150.00 | 128.30 | 132.10 | 130.20 | 123.10 | 0.00 | 0.00% | 0.87 | 0 | 78 | 3.48 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 155.00 | 123.30 | 127.30 | 125.30 | 145.87 | 0.00 | 0.00% | 0.81 | 0 | 26 | 3.31 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:06 PM EST |
| 160.00 | 118.30 | 122.30 | 120.30 | 117.00 | 0.00 | 0.00% | 0.75 | 0 | 90 | 3.15 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:06 PM EST |
| 165.00 | 113.30 | 117.20 | 115.25 | 105.65 | 0.00 | 0.00% | 0.70 | 0 | 30 | 2.99 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 170.00 | 108.30 | 112.20 | 110.25 | 103.00 | 0.00 | 0.00% | 0.65 | 0 | 25 | 2.84 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 175.00 | 103.30 | 107.20 | 105.25 | 95.20 | 0.00 | 0.00% | 0.60 | 0 | 27 | 2.69 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 180.00 | 98.30 | 102.20 | 100.25 | 87.79 | 0.00 | 0.00% | 0.56 | 0 | 33 | 2.65 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:06 PM EST |
| 185.00 | 93.30 | 97.20 | 95.25 | 91.89 | 0.00 | 0.00% | 0.51 | 0 | 11 | 2.44 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:06 PM EST |
| 190.00 | 88.30 | 92.20 | 90.25 | 83.85 | 0.00 | 0.00% | 0.47 | 0 | 17 | 2.30 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 195.00 | 83.30 | 87.20 | 85.25 | 75.24 | 0.00 | 0.00% | 0.44 | 0 | 28 | 2.16 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 197.50 | 80.80 | 84.70 | 82.75 | % | 0.42 | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 200.00 | 78.40 | 82.30 | 80.35 | 70.01 | 0.00 | 0.00% | 0.40 | 0 | 52 | 2.13 | 1.00 | 0.00 | -0.02 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 202.50 | 75.90 | 79.90 | 77.90 | % | 0.38 | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.03 | 3/16/2026 4:00:06 PM EST | |||
| 205.00 | 73.40 | 77.30 | 75.35 | % | 0.37 | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.04 | 3/16/2026 4:00:06 PM EST | |||
| 207.50 | 70.90 | 74.80 | 72.85 | % | 0.35 | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.06 | 3/16/2026 4:00:06 PM EST | |||
| 210.00 | 68.30 | 72.30 | 70.30 | 57.14 | 0.00 | 0.00% | 0.33 | 0 | 53 | 1.81 | 0.99 | 0.00 | -0.09 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 212.50 | 65.90 | 69.80 | 67.85 | % | 0.32 | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.11 | 3/16/2026 4:00:06 PM EST | |||
| 215.00 | 63.40 | 67.50 | 65.45 | 63.00 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.70 | 0.98 | 0.00 | -0.15 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 217.50 | 61.00 | 64.90 | 62.95 | % | 0.29 | 0 | 0 | 1.66 | 0.98 | 0.00 | -0.17 | 3/16/2026 4:00:06 PM EST | |||
| 220.00 | 58.50 | 62.40 | 60.45 | 55.96 | +12.46 | +28.65% | 0.27 | 1 | 256 | 1.61 | 0.97 | 0.00 | -0.23 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 222.50 | 56.00 | 60.00 | 58.00 | % | 0.26 | 0 | 0 | 1.55 | 0.97 | 0.00 | -0.28 | 3/16/2026 4:00:06 PM EST | |||
| 225.00 | 53.60 | 57.50 | 55.55 | 73.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.52 | 0.96 | 0.00 | -0.33 | 2/23/2026 | 3/16/2026 4:00:06 PM EST |
| 227.50 | 51.10 | 55.00 | 53.05 | 51.40 | % | 0.23 | 10 | 0 | 1.47 | 0.95 | 0.00 | -0.39 | 3/17/2026 | 3/16/2026 4:00:06 PM EST | |
| 230.00 | 48.70 | 52.60 | 50.65 | 48.40 | +4.68 | +10.71% | 0.22 | 10 | 43 | 1.42 | 0.94 | 0.00 | -0.46 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 232.50 | 46.20 | 50.30 | 48.25 | 46.20 | % | 0.21 | 10 | 0 | 1.39 | 0.92 | 0.00 | -0.53 | 3/17/2026 | 3/16/2026 4:00:06 PM EST | |
| 235.00 | 43.80 | 47.70 | 45.75 | 44.60 | +0.80 | +1.83% | 0.19 | 2 | 31 | 1.35 | 0.91 | 0.01 | -0.60 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 237.50 | 41.40 | 45.30 | 43.35 | % | 0.18 | 0 | 0 | 1.38 | 0.89 | 0.01 | -0.68 | 3/16/2026 4:00:06 PM EST | |||
| 240.00 | 39.00 | 43.00 | 41.00 | 38.13 | +9.16 | +31.62% | 0.17 | 1 | 156 | 0.98 | 0.88 | 0.01 | -0.76 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 242.50 | 36.70 | 40.60 | 38.65 | 36.40 | % | 0.16 | 4 | 0 | 1.00 | 0.86 | 0.01 | -0.83 | 3/17/2026 | 3/16/2026 4:00:06 PM EST | |
| 245.00 | 34.20 | 38.20 | 36.20 | 29.10 | 0.00 | 0.00% | 0.15 | 0 | 28 | 1.00 | 0.84 | 0.01 | -0.91 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 247.50 | 32.00 | 35.90 | 33.95 | 31.50 | % | 0.14 | 10 | 0 | 1.01 | 0.81 | 0.01 | -0.99 | 3/17/2026 | 3/16/2026 4:00:06 PM EST | |
| 250.00 | 29.70 | 33.60 | 31.65 | 32.00 | +6.80 | +26.99% | 0.13 | 7 | 513 | 0.98 | 0.79 | 0.01 | -1.06 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 252.50 | 27.40 | 31.40 | 29.40 | 26.90 | +4.10 | +17.99% | 0.12 | 4 | 73 | 0.98 | 0.76 | 0.01 | -1.13 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 255.00 | 25.20 | 29.20 | 27.20 | 27.40 | +6.10 | +28.64% | 0.11 | 1 | 51 | 1.02 | 0.73 | 0.01 | -1.19 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 257.50 | 23.20 | 27.10 | 25.15 | 18.70 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.00 | 0.70 | 0.01 | -1.25 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 260.00 | 21.10 | 25.00 | 23.05 | 17.50 | 0.00 | 0.00% | 0.09 | 0 | 216 | 1.01 | 0.67 | 0.01 | -1.30 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 262.50 | 19.10 | 22.90 | 21.00 | 15.80 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.96 | 0.64 | 0.01 | -1.34 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 265.00 | 17.10 | 20.90 | 19.00 | 17.93 | +3.73 | +26.27% | 0.07 | 3 | 124 | 0.99 | 0.60 | 0.01 | -1.36 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 267.50 | 16.10 | 19.20 | 17.65 | 12.70 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.96 | 0.57 | 0.01 | -1.38 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 270.00 | 13.50 | 17.20 | 15.35 | 13.00 | +1.34 | +11.50% | 0.06 | 4 | 639 | 0.99 | 0.53 | 0.01 | -1.39 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 272.50 | 11.70 | 15.30 | 13.50 | 11.58 | +1.98 | +20.63% | 0.05 | 1 | 57 | 0.96 | 0.50 | 0.01 | -1.38 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 275.00 | 10.20 | 12.60 | 11.40 | 12.00 | +2.90 | +31.87% | 0.04 | 35 | 322 | 0.97 | 0.46 | 0.01 | -1.37 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 277.50 | 8.70 | 12.10 | 10.40 | 10.10 | +1.80 | +21.69% | 0.04 | 3 | 177 | 0.99 | 0.42 | 0.01 | -1.34 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 280.00 | 8.10 | 10.50 | 9.30 | 9.50 | +1.90 | +25.00% | 0.03 | 57 | 483 | 0.96 | 0.39 | 0.01 | -1.30 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 282.50 | 6.00 | 9.10 | 7.55 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.95 | 0.35 | 0.01 | -1.26 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 285.00 | 4.70 | 7.20 | 5.95 | 7.00 | +1.60 | +29.63% | 0.02 | 16 | 323 | 0.97 | 0.32 | 0.01 | -1.20 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 287.50 | 3.70 | 6.60 | 5.15 | 5.50 | +0.80 | +17.03% | 0.02 | 6 | 86 | 0.94 | 0.29 | 0.01 | -1.14 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 290.00 | 3.90 | 5.60 | 4.75 | 5.00 | +1.20 | +31.58% | 0.02 | 25 | 2,183 | 0.94 | 0.26 | 0.01 | -1.07 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 292.50 | 2.00 | 4.70 | 3.35 | 2.98 | -0.52 | -14.86% | 0.01 | 2 | 87 | 0.94 | 0.23 | 0.01 | -1.00 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 295.00 | 2.40 | 4.10 | 3.25 | 3.15 | +0.23 | +7.88% | 0.01 | 10 | 312 | 0.93 | 0.20 | 0.01 | -0.93 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 297.50 | 1.20 | 3.40 | 2.30 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.91 | 0.18 | 0.01 | -0.85 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 300.00 | 1.60 | 2.35 | 1.98 | 2.14 | -0.11 | -4.89% | 0.01 | 46 | 1,149 | 0.93 | 0.16 | 0.01 | -0.78 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 302.50 | 0.30 | 1.90 | 1.10 | 1.50 | -0.32 | -17.59% | 0.00 | 1 | 87 | 0.94 | 0.14 | 0.01 | -0.71 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 305.00 | 0.35 | 1.90 | 1.13 | 1.60 | 0.00 | 0.00% | 0.00 | 1 | 249 | 0.92 | 0.12 | 0.01 | -0.64 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 307.50 | 0.15 | 1.60 | 0.88 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.92 | 0.10 | 0.01 | -0.57 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 310.00 | 0.60 | 1.35 | 0.98 | 0.90 | -0.17 | -15.89% | 0.00 | 9 | 710 | 0.95 | 0.09 | 0.01 | -0.51 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 312.50 | 0.05 | 1.30 | 0.68 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.94 | 0.07 | 0.01 | -0.45 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 315.00 | 0.30 | 1.25 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 2 | 337 | 0.96 | 0.06 | 0.00 | -0.39 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 317.50 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.95 | 0.05 | 0.00 | -0.34 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 320.00 | 0.15 | 0.75 | 0.45 | 0.45 | -0.08 | -15.10% | 0.00 | 14 | 378 | 0.97 | 0.04 | 0.00 | -0.30 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 322.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.98 | 0.04 | 0.00 | -0.25 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 325.00 | 0.20 | 1.00 | 0.60 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.99 | 0.03 | 0.00 | -0.22 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 327.50 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | 0.02 | 0.00 | -0.19 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 330.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.20 | -66.67% | 0.00 | 3 | 1,163 | 0.99 | 0.02 | 0.00 | -0.16 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 332.50 | 0.00 | 1.75 | 0.88 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.02 | 0.00 | -0.13 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 335.00 | 0.05 | 0.75 | 0.40 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 50 | 1.00 | 0.01 | 0.00 | -0.11 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 337.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.01 | 0.00 | -0.10 | 3/16/2026 4:00:06 PM EST | |||
| 340.00 | 0.05 | 0.75 | 0.40 | 0.30 | +0.17 | +130.77% | 0.00 | 1 | 383 | 1.00 | 0.01 | 0.00 | -0.07 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 342.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.01 | 0.00 | -0.06 | 3/16/2026 4:00:06 PM EST | |||
| 345.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.30 | 0.01 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 347.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 1,521 | 1.24 | 0.00 | 0.00 | -0.03 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 355.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.42 | 0.00 | 0.00 | -0.02 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,025 | 1.14 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 365.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.98 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 593 | 1.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 0.02 | -0.81 | -97.59% | 0.00 | 5 | 1,776 | 2.11 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 408 | 2.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 735 | 1.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 826 | 1.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 257 | 2.72 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 440.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.48 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 450.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.75 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 460.00 | 0.00 | 0.55 | 0.28 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:06 PM EST |
| 470.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.88 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:06 PM EST |
| 480.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.95 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:06 PM EST |
| 490.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.01 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 500.00 | 0.00 | 1.80 | 0.90 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.07 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 156 | 2.13 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:06 PM EST |
| 520.00 | 0.00 | 0.55 | 0.28 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.18 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:06 PM EST |
| 530.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:06 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/16/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 3/16/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/16/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/16/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/16/2026 4:00:06 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 3/16/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 3/16/2026 4:00:06 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 3.68 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 3/16/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 3/16/2026 4:00:06 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 3/16/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 4:00:06 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 3.47 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 3/16/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/16/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/16/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.68 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2.59 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/16/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 212 | 2.47 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 3/16/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 592 | 4.07 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.89 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 115 | 3.71 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.53 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.37 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.20 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 147 | 3.04 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.03 | -0.40 | -93.03% | 0.01 | 4,105 | 4,170 | 2.88 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,664 | 2.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 1.85 | 0.93 | 0.38 | +0.33 | +660.00% | 0.00 | 3 | 7,195 | 1.47 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.00 | 28 | 134 | 1.46 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 197.50 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 0.45 | 0.23 | 0.23 | -0.01 | -4.17% | 0.00 | 21 | 445 | 1.42 | 0.00 | 0.00 | -0.02 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 202.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.03 | 3/16/2026 4:00:06 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.04 | 3/16/2026 4:00:06 PM EST | |||
| 207.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | -0.01 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 210.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.16 | -48.49% | 0.00 | 202 | 393 | 1.23 | -0.01 | 0.00 | -0.09 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 212.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.11 | 3/16/2026 4:00:06 PM EST | |||
| 215.00 | 0.10 | 0.50 | 0.30 | 0.33 | -0.12 | -26.67% | 0.00 | 2 | 37 | 1.22 | -0.02 | 0.00 | -0.15 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 217.50 | 0.00 | 0.80 | 0.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.75 | -0.02 | 0.00 | -0.17 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 220.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.35 | -58.34% | 0.00 | 208 | 740 | 1.17 | -0.03 | 0.00 | -0.23 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 222.50 | 0.00 | 1.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.15 | -0.03 | 0.00 | -0.28 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 225.00 | 0.25 | 0.65 | 0.45 | 0.49 | -0.33 | -40.25% | 0.00 | 14 | 228 | 1.14 | -0.04 | 0.00 | -0.33 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 227.50 | 0.40 | 1.40 | 0.90 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | -0.05 | 0.00 | -0.39 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 230.00 | 0.35 | 0.80 | 0.58 | 0.45 | -0.68 | -60.18% | 0.00 | 38 | 949 | 1.12 | -0.06 | 0.00 | -0.46 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 232.50 | 0.05 | 1.30 | 0.68 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.95 | -0.08 | 0.00 | -0.53 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 235.00 | 0.25 | 0.95 | 0.60 | 0.70 | -0.70 | -50.00% | 0.00 | 1 | 201 | 1.11 | -0.09 | 0.01 | -0.60 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 237.50 | 0.10 | 1.80 | 0.95 | 1.55 | -0.18 | -10.41% | 0.00 | 2 | 41 | 1.11 | -0.11 | 0.01 | -0.68 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 240.00 | 0.75 | 1.25 | 1.00 | 0.80 | -1.20 | -60.00% | 0.00 | 76 | 1,187 | 1.06 | -0.12 | 0.01 | -0.76 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 242.50 | 0.60 | 2.95 | 1.78 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.05 | -0.14 | 0.01 | -0.83 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 245.00 | 1.00 | 1.80 | 1.40 | 1.40 | -1.39 | -49.83% | 0.01 | 6 | 227 | 1.05 | -0.16 | 0.01 | -0.91 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 247.50 | 1.10 | 1.90 | 1.50 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.04 | -0.19 | 0.01 | -0.99 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 250.00 | 1.30 | 2.00 | 1.65 | 1.54 | -2.26 | -59.48% | 0.01 | 66 | 926 | 1.02 | -0.21 | 0.01 | -1.06 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 252.50 | 1.40 | 2.60 | 2.00 | 1.68 | -2.81 | -62.59% | 0.01 | 3 | 169 | 1.04 | -0.24 | 0.01 | -1.13 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 255.00 | 1.70 | 3.40 | 2.55 | 2.40 | -2.77 | -53.58% | 0.01 | 22 | 176 | 1.01 | -0.27 | 0.01 | -1.19 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 257.50 | 2.00 | 4.00 | 3.00 | 3.17 | -2.59 | -44.97% | 0.01 | 2 | 129 | 1.02 | -0.30 | 0.01 | -1.25 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 260.00 | 2.70 | 3.60 | 3.15 | 3.00 | -2.80 | -48.28% | 0.01 | 41 | 1,092 | 1.00 | -0.33 | 0.01 | -1.30 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 262.50 | 2.80 | 4.00 | 3.40 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.01 | -0.36 | 0.01 | -1.34 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 265.00 | 3.30 | 4.20 | 3.75 | 3.75 | -4.35 | -53.71% | 0.01 | 10 | 172 | 1.01 | -0.40 | 0.01 | -1.36 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 267.50 | 4.00 | 5.60 | 4.80 | 9.15 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.00 | -0.43 | 0.01 | -1.38 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 270.00 | 4.60 | 6.00 | 5.30 | 5.30 | -5.44 | -50.66% | 0.02 | 77 | 517 | 0.99 | -0.47 | 0.01 | -1.39 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 272.50 | 5.10 | 7.50 | 6.30 | 11.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.99 | -0.50 | 0.01 | -1.38 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 275.00 | 6.30 | 7.50 | 6.90 | 8.15 | -5.35 | -39.63% | 0.03 | 3 | 186 | 0.95 | -0.54 | 0.01 | -1.37 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 277.50 | 7.20 | 9.00 | 8.10 | 12.77 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.96 | -0.58 | 0.01 | -1.34 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 280.00 | 8.20 | 10.30 | 9.25 | 9.28 | -6.50 | -41.20% | 0.03 | 67 | 1,091 | 0.97 | -0.61 | 0.01 | -1.30 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 282.50 | 9.50 | 12.50 | 11.00 | 17.15 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.92 | -0.65 | 0.01 | -1.26 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 285.00 | 10.80 | 13.70 | 12.25 | 18.57 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.95 | -0.68 | 0.01 | -1.20 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 287.50 | 12.00 | 15.20 | 13.60 | 13.90 | -7.88 | -36.18% | 0.05 | 1 | 8 | 0.92 | -0.71 | 0.01 | -1.14 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 290.00 | 13.60 | 16.10 | 14.85 | 16.16 | -6.54 | -28.82% | 0.05 | 5 | 363 | 0.97 | -0.74 | 0.01 | -1.07 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 292.50 | 15.10 | 18.40 | 16.75 | 35.67 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.92 | -0.77 | 0.01 | -1.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 295.00 | 16.80 | 20.10 | 18.45 | 25.45 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.91 | -0.80 | 0.01 | -0.93 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 297.50 | 18.40 | 21.60 | 20.00 | 27.67 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.90 | -0.82 | 0.01 | -0.85 | 3/10/2026 | 3/16/2026 4:00:06 PM EST |
| 300.00 | 20.60 | 23.80 | 22.20 | 27.75 | -2.20 | -7.35% | 0.07 | 5 | 403 | 0.86 | -0.84 | 0.01 | -0.78 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 302.50 | 22.20 | 26.10 | 24.15 | 50.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.81 | -0.86 | 0.01 | -0.71 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 305.00 | 24.40 | 28.20 | 26.30 | 46.90 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.97 | -0.88 | 0.01 | -0.64 | 3/2/2026 | 3/16/2026 4:00:06 PM EST |
| 307.50 | 26.50 | 30.40 | 28.45 | 55.01 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.24 | -0.90 | 0.01 | -0.57 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 310.00 | 28.70 | 32.70 | 30.70 | 33.50 | -6.44 | -16.13% | 0.10 | 1 | 202 | 1.25 | -0.91 | 0.01 | -0.51 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 312.50 | 31.10 | 35.00 | 33.05 | 44.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.28 | -0.93 | 0.01 | -0.45 | 2/27/2026 | 3/16/2026 4:00:06 PM EST |
| 315.00 | 33.40 | 37.40 | 35.40 | 45.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.33 | -0.94 | 0.00 | -0.39 | 2/26/2026 | 3/16/2026 4:00:06 PM EST |
| 317.50 | 36.10 | 39.80 | 37.95 | 54.05 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.35 | -0.95 | 0.00 | -0.34 | 3/2/2026 | 3/16/2026 4:00:06 PM EST |
| 320.00 | 38.20 | 42.30 | 40.25 | 43.85 | 0.00 | 0.00% | 0.13 | 0 | 201 | 1.37 | -0.96 | 0.00 | -0.30 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 322.50 | 40.80 | 44.60 | 42.70 | 46.10 | -6.00 | -11.52% | 0.13 | 1 | 1 | 1.42 | -0.96 | 0.00 | -0.25 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 325.00 | 43.00 | 47.00 | 45.00 | 48.45 | % | 0.14 | 1 | 0 | 1.44 | -0.97 | 0.00 | -0.22 | 3/17/2026 | 3/16/2026 4:00:06 PM EST | |
| 327.50 | 45.90 | 49.50 | 47.70 | % | 0.15 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.19 | 3/16/2026 4:00:06 PM EST | |||
| 330.00 | 48.10 | 52.10 | 50.10 | 53.30 | 0.00 | 0.00% | 0.15 | 0 | 69 | 1.51 | -0.98 | 0.00 | -0.16 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 332.50 | 50.50 | 54.40 | 52.45 | % | 0.16 | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.13 | 3/16/2026 4:00:06 PM EST | |||
| 335.00 | 53.00 | 56.90 | 54.95 | % | 0.16 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.11 | 3/16/2026 4:00:06 PM EST | |||
| 337.50 | 55.50 | 59.40 | 57.45 | % | 0.17 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.10 | 3/16/2026 4:00:06 PM EST | |||
| 340.00 | 58.00 | 61.90 | 59.95 | 64.77 | 0.00 | 0.00% | 0.18 | 0 | 35 | 1.63 | -0.99 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 342.50 | 60.50 | 64.40 | 62.45 | % | 0.18 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.06 | 3/16/2026 4:00:06 PM EST | |||
| 345.00 | 63.00 | 66.90 | 64.95 | 70.12 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.70 | -0.99 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 347.50 | 65.40 | 69.40 | 67.40 | 72.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.74 | -1.00 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 350.00 | 68.10 | 71.80 | 69.95 | 73.00 | 0.00 | 0.00% | 0.20 | 0 | 80 | 1.73 | -1.00 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 355.00 | 72.90 | 76.80 | 74.85 | % | 0.21 | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.02 | 3/16/2026 4:00:06 PM EST | |||
| 360.00 | 77.90 | 81.80 | 79.85 | 111.00 | 0.00 | 0.00% | 0.22 | 0 | 43 | 1.83 | -1.00 | 0.00 | -0.01 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 365.00 | 82.80 | 86.80 | 84.80 | 96.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.01 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 370.00 | 87.80 | 91.80 | 89.80 | 87.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:06 PM EST |
| 380.00 | 97.90 | 101.80 | 99.85 | 117.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 390.00 | 107.90 | 111.80 | 109.85 | 140.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 400.00 | 117.90 | 121.80 | 119.85 | 134.57 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.41 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:06 PM EST |
| 410.00 | 127.90 | 131.80 | 129.85 | 109.43 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:06 PM EST |
| 420.00 | 137.90 | 141.80 | 139.85 | 121.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 3/16/2026 4:00:06 PM EST |
| 430.00 | 147.80 | 151.80 | 149.80 | 138.34 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:06 PM EST |
| 440.00 | 157.90 | 161.80 | 159.85 | 138.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:06 PM EST |
| 450.00 | 167.90 | 171.80 | 169.85 | 168.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 3/16/2026 4:00:06 PM EST |
| 460.00 | 177.80 | 181.80 | 179.80 | 166.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:06 PM EST |
| 470.00 | 187.90 | 191.80 | 189.85 | 211.19 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:06 PM EST |
| 480.00 | 197.90 | 201.80 | 199.85 | 186.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:06 PM EST |
| 490.00 | 207.90 | 211.80 | 209.85 | 191.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:06 PM EST |
| 500.00 | 217.90 | 221.80 | 219.85 | 208.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:06 PM EST |
| 510.00 | 227.90 | 231.80 | 229.85 | 202.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 4:00:06 PM EST |
| 520.00 | 238.00 | 241.80 | 239.90 | 232.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:06 PM EST |
| 530.00 | 247.90 | 251.80 | 249.85 | 226.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:06 PM EST |