Options Chain for CELESTICA INC COM (CLS) - $332.70 as of 4/10/2026 7:06:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 209.00 | 213.00 | 211.00 | % | 1.51 | 0 | 2 | 3.86 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 145.00 | 204.00 | 208.00 | 206.00 | % | 1.42 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 150.00 | 199.00 | 202.60 | 200.80 | 129.00 | 0.00 | 0.00% | 1.34 | 0 | 4 | 3.60 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 3:59:59 PM EST |
| 155.00 | 194.00 | 198.00 | 196.00 | % | 1.26 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 160.00 | 189.00 | 193.00 | 191.00 | 137.00 | 0.00 | 0.00% | 1.19 | 0 | 3 | 3.36 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:59 PM EST |
| 165.00 | 184.00 | 188.00 | 186.00 | % | 1.13 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 170.00 | 179.00 | 183.00 | 181.00 | 122.30 | 0.00 | 0.00% | 1.06 | 0 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:59 PM EST |
| 175.00 | 174.00 | 177.60 | 175.80 | % | 1.00 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 180.00 | 169.00 | 173.00 | 171.00 | 172.00 | +58.80 | +51.95% | 0.95 | 4 | 24 | 2.93 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 185.00 | 164.00 | 168.00 | 166.00 | 151.20 | +45.20 | +42.65% | 0.90 | 1 | 48 | 2.91 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 190.00 | 159.00 | 162.60 | 160.80 | 159.15 | % | 0.85 | 1 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST | |
| 195.00 | 154.00 | 157.70 | 155.85 | 152.00 | +56.08 | +58.47% | 0.80 | 1 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 200.00 | 149.10 | 152.30 | 150.70 | 100.10 | 0.00 | 0.00% | 0.75 | 0 | 31 | 2.53 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:59 PM EST |
| 210.00 | 139.20 | 142.30 | 140.75 | 87.20 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:59 PM EST |
| 217.50 | 131.50 | 135.40 | 133.45 | % | 0.61 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 220.00 | 129.20 | 132.90 | 131.05 | 89.43 | 0.00 | 0.00% | 0.60 | 0 | 19 | 2.18 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:59 PM EST |
| 222.50 | 126.70 | 130.00 | 128.35 | 128.00 | % | 0.58 | 1 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST | |
| 225.00 | 124.10 | 127.50 | 125.80 | % | 0.56 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 227.50 | 121.50 | 125.00 | 123.25 | % | 0.54 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 230.00 | 119.00 | 122.80 | 120.90 | 122.80 | +41.50 | +51.05% | 0.53 | 3 | 33 | 2.01 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 232.50 | 116.50 | 120.40 | 118.45 | % | 0.51 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 235.00 | 114.00 | 117.80 | 115.90 | % | 0.49 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 237.50 | 111.50 | 115.70 | 113.60 | % | 0.48 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 240.00 | 109.00 | 112.90 | 110.95 | 112.85 | +44.54 | +65.21% | 0.46 | 3 | 12 | 1.84 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 242.50 | 106.50 | 110.60 | 108.55 | % | 0.45 | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:59 PM EST | |||
| 245.00 | 104.20 | 107.80 | 106.00 | 44.68 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.74 | 1.00 | 0.00 | -0.02 | 3/26/2026 | 4/10/2026 3:59:59 PM EST |
| 247.50 | 101.70 | 105.50 | 103.60 | % | 0.42 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 4/10/2026 3:59:59 PM EST | |||
| 250.00 | 99.50 | 103.10 | 101.30 | 104.45 | +34.45 | +49.22% | 0.41 | 18 | 55 | 1.69 | 1.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 252.50 | 96.80 | 100.00 | 98.40 | 45.29 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.67 | 1.00 | 0.00 | -0.02 | 4/1/2026 | 4/10/2026 3:59:59 PM EST |
| 255.00 | 94.50 | 98.00 | 96.25 | 26.57 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.61 | 0.99 | 0.00 | -0.05 | 3/31/2026 | 4/10/2026 3:59:59 PM EST |
| 257.50 | 92.00 | 95.30 | 93.65 | 21.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.57 | 0.99 | 0.00 | -0.05 | 3/31/2026 | 4/10/2026 3:59:59 PM EST |
| 260.00 | 89.50 | 93.10 | 91.30 | 91.10 | +25.07 | +37.97% | 0.35 | 3 | 136 | 1.55 | 0.99 | 0.00 | -0.11 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 262.50 | 87.00 | 90.70 | 88.85 | 38.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.50 | 0.99 | 0.00 | -0.11 | 4/6/2026 | 4/10/2026 3:59:59 PM EST |
| 265.00 | 84.50 | 87.80 | 86.15 | 81.73 | +25.28 | +44.79% | 0.33 | 1 | 6 | 1.47 | 0.99 | 0.00 | -0.11 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 267.50 | 82.00 | 85.70 | 83.85 | % | 0.31 | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.13 | 4/10/2026 3:59:59 PM EST | |||
| 270.00 | 79.80 | 83.20 | 81.50 | 83.20 | +25.46 | +44.10% | 0.30 | 10 | 160 | 1.41 | 0.98 | 0.00 | -0.16 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 272.50 | 77.00 | 80.90 | 78.95 | 22.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.37 | 0.98 | 0.00 | -0.16 | 3/31/2026 | 4/10/2026 3:59:59 PM EST |
| 275.00 | 75.20 | 78.10 | 76.65 | 36.10 | 0.00 | 0.00% | 0.28 | 0 | 22 | 1.36 | 0.97 | 0.00 | -0.22 | 4/8/2026 | 4/10/2026 3:59:59 PM EST |
| 277.50 | 72.10 | 76.20 | 74.15 | 36.25 | 0.00 | 0.00% | 0.27 | 0 | 168 | 1.22 | 0.97 | 0.00 | -0.21 | 4/8/2026 | 4/10/2026 3:59:59 PM EST |
| 280.00 | 69.70 | 73.70 | 71.70 | 72.76 | +29.98 | +70.08% | 0.26 | 8 | 520 | 1.21 | 0.97 | 0.00 | -0.22 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 282.50 | 67.20 | 71.30 | 69.25 | 17.38 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.26 | 0.97 | 0.00 | -0.22 | 4/2/2026 | 4/10/2026 3:59:59 PM EST |
| 285.00 | 65.10 | 68.90 | 67.00 | 69.39 | +26.49 | +61.75% | 0.24 | 2 | 35 | 1.17 | 0.95 | 0.00 | -0.30 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 287.50 | 62.70 | 66.20 | 64.45 | 39.10 | 0.00 | 0.00% | 0.22 | 0 | 18 | 1.19 | 0.95 | 0.00 | -0.33 | 4/9/2026 | 4/10/2026 3:59:59 PM EST |
| 290.00 | 60.00 | 63.40 | 61.70 | 61.75 | +20.75 | +50.61% | 0.21 | 28 | 627 | 1.12 | 0.94 | 0.00 | -0.36 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 292.50 | 57.60 | 61.70 | 59.65 | 58.15 | +21.15 | +57.17% | 0.20 | 2 | 26 | 1.15 | 0.94 | 0.00 | -0.37 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 295.00 | 55.20 | 58.80 | 57.00 | 60.20 | +26.25 | +77.32% | 0.19 | 14 | 315 | 1.11 | 0.92 | 0.00 | -0.44 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 297.50 | 53.00 | 56.70 | 54.85 | 31.45 | 0.00 | 0.00% | 0.18 | 0 | 146 | 1.04 | 0.92 | 0.00 | -0.44 | 4/9/2026 | 4/10/2026 3:59:59 PM EST |
| 300.00 | 50.90 | 54.50 | 52.70 | 52.22 | +19.92 | +61.68% | 0.18 | 44 | 382 | 1.07 | 0.91 | 0.00 | -0.46 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 302.50 | 48.20 | 52.20 | 50.20 | 52.37 | +24.57 | +88.39% | 0.17 | 5 | 12 | 1.05 | 0.90 | 0.00 | -0.48 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 305.00 | 46.30 | 49.90 | 48.10 | 46.26 | +19.36 | +71.97% | 0.16 | 9 | 342 | 0.73 | 0.90 | 0.00 | -0.51 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 307.50 | 44.40 | 47.40 | 45.90 | 34.95 | +11.95 | +51.96% | 0.15 | 5 | 6 | 0.78 | 0.88 | 0.00 | -0.54 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 310.00 | 41.50 | 44.90 | 43.20 | 44.00 | +18.95 | +75.65% | 0.14 | 28 | 1,030 | 0.77 | 0.88 | 0.01 | -0.55 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 312.50 | 39.20 | 42.40 | 40.80 | 41.15 | +21.75 | +112.12% | 0.13 | 3 | 19 | 0.81 | 0.86 | 0.01 | -0.59 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 315.00 | 37.00 | 40.20 | 38.60 | 38.70 | +18.58 | +92.35% | 0.12 | 27 | 310 | 0.78 | 0.85 | 0.01 | -0.61 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 317.50 | 34.90 | 38.10 | 36.50 | 36.55 | +18.00 | +97.04% | 0.11 | 5 | 11 | 0.78 | 0.83 | 0.01 | -0.65 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 320.00 | 32.80 | 36.10 | 34.45 | 34.52 | +16.33 | +89.78% | 0.11 | 131 | 687 | 0.78 | 0.82 | 0.01 | -0.68 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 322.50 | 30.70 | 34.10 | 32.40 | 34.13 | +18.55 | +119.07% | 0.10 | 14 | 11 | 0.76 | 0.80 | 0.01 | -0.71 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 325.00 | 29.40 | 32.10 | 30.75 | 30.80 | +15.74 | +104.52% | 0.09 | 62 | 444 | 0.78 | 0.78 | 0.01 | -0.74 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 327.50 | 26.80 | 30.10 | 28.45 | 28.85 | +16.85 | +140.42% | 0.09 | 1,022 | 1,017 | 0.76 | 0.76 | 0.01 | -0.77 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 330.00 | 25.70 | 28.20 | 26.95 | 26.91 | +14.30 | +113.41% | 0.08 | 1,169 | 1,211 | 0.76 | 0.74 | 0.01 | -0.80 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 332.50 | 24.00 | 27.00 | 25.50 | 20.00 | +10.55 | +111.64% | 0.08 | 200 | 203 | 0.74 | 0.72 | 0.01 | -0.83 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 335.00 | 21.90 | 24.80 | 23.35 | 23.31 | +12.94 | +124.79% | 0.07 | 24 | 9 | 0.75 | 0.69 | 0.01 | -0.86 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 337.50 | 20.40 | 23.30 | 21.85 | 21.53 | +13.25 | +160.03% | 0.06 | 12 | 34 | 0.73 | 0.67 | 0.01 | -0.89 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 340.00 | 18.50 | 21.50 | 20.00 | 20.05 | +11.70 | +140.12% | 0.06 | 220 | 700 | 0.71 | 0.64 | 0.01 | -0.91 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 342.50 | 16.90 | 19.50 | 18.20 | 17.40 | +10.40 | +148.58% | 0.05 | 14 | 15 | 0.73 | 0.61 | 0.01 | -0.93 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 345.00 | 15.60 | 18.30 | 16.95 | 18.79 | +12.39 | +193.60% | 0.05 | 29 | 219 | 0.74 | 0.58 | 0.01 | -0.95 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 347.50 | 14.20 | 16.70 | 15.45 | 15.50 | +11.50 | +287.50% | 0.04 | 15 | 2 | 0.73 | 0.55 | 0.01 | -0.96 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 350.00 | 12.80 | 15.60 | 14.20 | 14.47 | +9.57 | +195.31% | 0.04 | 159 | 395 | 0.72 | 0.52 | 0.01 | -0.97 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 352.50 | 11.30 | 14.10 | 12.70 | 13.28 | +9.58 | +258.92% | 0.04 | 1,434 | 6 | 0.71 | 0.49 | 0.01 | -0.97 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 355.00 | 10.30 | 13.10 | 11.70 | 12.07 | +8.83 | +272.54% | 0.03 | 20 | 3 | 0.71 | 0.46 | 0.01 | -0.97 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 357.50 | 9.40 | 11.80 | 10.60 | 12.00 | +9.18 | +325.54% | 0.03 | 18 | 17 | 0.71 | 0.43 | 0.01 | -0.96 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 360.00 | 8.40 | 10.60 | 9.50 | 8.40 | +5.65 | +205.46% | 0.03 | 258 | 332 | 0.70 | 0.41 | 0.01 | -0.95 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 362.50 | 7.60 | 10.00 | 8.80 | 8.90 | +6.94 | +354.09% | 0.02 | 24 | 10 | 0.71 | 0.38 | 0.01 | -0.93 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 365.00 | 7.00 | 8.40 | 7.70 | 8.00 | +6.90 | +627.28% | 0.02 | 93 | 20 | 0.68 | 0.35 | 0.01 | -0.91 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 367.50 | 5.60 | 8.30 | 6.95 | 8.00 | +6.59 | +467.38% | 0.02 | 3 | 12 | 0.70 | 0.32 | 0.01 | -0.88 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 370.00 | 5.30 | 7.20 | 6.25 | 6.50 | +5.40 | +490.91% | 0.02 | 797 | 117 | 0.68 | 0.30 | 0.01 | -0.85 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 372.50 | 4.50 | 5.90 | 5.20 | 5.35 | % | 0.01 | 23 | 0 | 0.67 | 0.27 | 0.01 | -0.81 | 4/10/2026 | 4/10/2026 3:59:59 PM EST | |
| 380.00 | 3.20 | 4.10 | 3.65 | 4.10 | +3.53 | +619.30% | 0.01 | 233 | 375 | 0.67 | 0.20 | 0.01 | -0.69 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 390.00 | 1.35 | 2.50 | 1.93 | 2.25 | +1.85 | +462.50% | 0.00 | 438 | 3 | 0.68 | 0.13 | 0.01 | -0.51 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 400.00 | 1.05 | 1.55 | 1.30 | 1.20 | +1.15 | +2,300.00% | 0.00 | 81 | 277 | 0.68 | 0.08 | 0.00 | -0.35 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 410.00 | 0.50 | 1.10 | 0.80 | 0.82 | +0.79 | +2,633.34% | 0.00 | 18 | 80 | 0.70 | 0.04 | 0.00 | -0.23 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 420.00 | 0.15 | 0.75 | 0.45 | 0.55 | % | 0.00 | 9 | 5 | 0.65 | 0.02 | 0.00 | -0.14 | 4/10/2026 | 4/10/2026 3:59:59 PM EST | |
| 430.00 | 0.00 | 0.50 | 0.25 | 0.83 | +0.08 | +10.67% | 0.00 | 1 | 9 | 0.91 | 0.01 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 0.50 | 0.25 | 0.15 | +0.05 | +50.00% | 0.00 | 3 | 20 | 0.85 | 0.01 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.10 | 1.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.92 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 5 | 3.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 3 | 3.41 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 49 | 1.89 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 1.55 | 0.78 | 0.05 | +0.01 | +25.00% | 0.00 | 2,561 | 5,127 | 2.91 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | 0.05 | -0.73 | -93.59% | 0.00 | 2 | 25 | 2.69 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 2.10 | 1.05 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.85 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | 0.38 | +0.24 | +171.43% | 0.01 | 11 | 4,015 | 2.75 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.68 | -93.16% | 0.00 | 18 | 49 | 1.91 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 200.00 | 0.05 | 0.30 | 0.18 | 0.07 | +0.02 | +40.00% | 0.00 | 145 | 496 | 1.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.04 | -33.34% | 0.00 | 205 | 435 | 1.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 217.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 220.00 | 0.05 | 0.25 | 0.15 | 0.18 | +0.03 | +20.00% | 0.00 | 222 | 399 | 1.36 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 222.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 225.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.23 | -53.49% | 0.00 | 2 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 227.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 230.00 | 0.05 | 0.30 | 0.18 | 0.21 | -0.09 | -30.00% | 0.00 | 92 | 478 | 1.27 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 232.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 235.00 | 0.00 | 0.50 | 0.25 | 0.47 | +0.02 | +4.45% | 0.00 | 1 | 65 | 1.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 237.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.35 | -70.00% | 0.00 | 134 | 871 | 1.32 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 242.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.01 | 4/10/2026 3:59:59 PM EST | |||
| 245.00 | 0.05 | 0.45 | 0.25 | 0.60 | +0.01 | +1.70% | 0.00 | 2 | 67 | 1.15 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 247.50 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/10/2026 3:59:59 PM EST |
| 250.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.55 | -73.34% | 0.00 | 71 | 1,217 | 1.04 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 252.50 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.66 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/10/2026 3:59:59 PM EST |
| 255.00 | 0.00 | 0.55 | 0.28 | 0.27 | -0.54 | -66.67% | 0.00 | 10 | 64 | 1.25 | -0.01 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 257.50 | 0.00 | 0.70 | 0.35 | 0.10 | -1.00 | -90.91% | 0.00 | 801 | 15 | 1.41 | -0.01 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 260.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.70 | -70.00% | 0.00 | 42 | 438 | 1.05 | -0.01 | 0.00 | -0.11 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 262.50 | 0.00 | 1.00 | 0.50 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.11 | -0.01 | 0.00 | -0.11 | 4/9/2026 | 4/10/2026 3:59:59 PM EST |
| 265.00 | 0.05 | 0.65 | 0.35 | 0.40 | -0.70 | -63.64% | 0.00 | 23 | 119 | 1.15 | -0.01 | 0.00 | -0.11 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 267.50 | 0.00 | 0.80 | 0.40 | 0.70 | -0.83 | -54.25% | 0.00 | 1 | 20 | 1.11 | -0.02 | 0.00 | -0.13 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 270.00 | 0.15 | 0.80 | 0.48 | 0.40 | -1.13 | -73.86% | 0.00 | 40 | 491 | 0.97 | -0.02 | 0.00 | -0.16 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 272.50 | 0.00 | 0.90 | 0.45 | 0.90 | -1.90 | -67.86% | 0.00 | 1 | 7 | 1.08 | -0.02 | 0.00 | -0.16 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 275.00 | 0.40 | 0.75 | 0.58 | 0.59 | -1.11 | -65.30% | 0.00 | 14 | 45 | 0.96 | -0.03 | 0.00 | -0.22 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 277.50 | 0.25 | 1.00 | 0.63 | 0.68 | -2.02 | -74.82% | 0.00 | 5 | 13 | 0.93 | -0.03 | 0.00 | -0.21 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 280.00 | 0.30 | 1.20 | 0.75 | 0.65 | -1.45 | -69.05% | 0.00 | 33 | 901 | 0.99 | -0.03 | 0.00 | -0.22 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 282.50 | 0.00 | 1.40 | 0.70 | 0.69 | -2.21 | -76.21% | 0.00 | 1 | 15 | 1.06 | -0.03 | 0.00 | -0.22 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 285.00 | 0.55 | 1.15 | 0.85 | 0.79 | -1.76 | -69.02% | 0.00 | 13 | 66 | 0.90 | -0.05 | 0.00 | -0.30 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 287.50 | 0.40 | 1.25 | 0.83 | 0.85 | -2.25 | -72.59% | 0.00 | 20 | 16 | 0.87 | -0.05 | 0.00 | -0.33 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 290.00 | 0.65 | 1.25 | 0.95 | 0.91 | -2.14 | -70.17% | 0.00 | 63 | 109 | 0.86 | -0.06 | 0.00 | -0.36 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 292.50 | 0.05 | 1.70 | 0.88 | 1.05 | -2.65 | -71.63% | 0.00 | 2 | 504 | 0.85 | -0.06 | 0.00 | -0.37 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 295.00 | 0.50 | 1.40 | 0.95 | 1.12 | -2.27 | -66.97% | 0.00 | 7 | 56 | 0.79 | -0.08 | 0.00 | -0.44 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 297.50 | 0.80 | 1.75 | 1.28 | 1.25 | -4.70 | -79.00% | 0.00 | 47 | 18 | 0.82 | -0.08 | 0.00 | -0.44 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 300.00 | 1.30 | 2.30 | 1.80 | 1.43 | -3.04 | -68.01% | 0.01 | 182 | 96 | 0.82 | -0.09 | 0.00 | -0.46 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 302.50 | 1.10 | 2.30 | 1.70 | 2.40 | -3.86 | -61.67% | 0.01 | 1 | 4 | 0.81 | -0.10 | 0.00 | -0.48 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 305.00 | 1.20 | 2.30 | 1.75 | 1.80 | -4.47 | -71.30% | 0.01 | 17 | 33 | 0.79 | -0.10 | 0.00 | -0.51 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 307.50 | 1.25 | 2.75 | 2.00 | 11.78 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | -0.12 | 0.00 | -0.54 | 4/8/2026 | 4/10/2026 3:59:59 PM EST |
| 310.00 | 2.00 | 2.95 | 2.48 | 2.45 | -5.65 | -69.76% | 0.01 | 42 | 81 | 0.80 | -0.12 | 0.01 | -0.55 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 312.50 | 2.10 | 3.30 | 2.70 | 2.45 | % | 0.01 | 2 | 0 | 0.78 | -0.14 | 0.01 | -0.59 | 4/10/2026 | 4/10/2026 3:59:59 PM EST | |
| 315.00 | 2.25 | 3.50 | 2.88 | 2.82 | -8.22 | -74.46% | 0.01 | 8 | 6 | 0.76 | -0.15 | 0.01 | -0.61 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 317.50 | 2.50 | 3.90 | 3.20 | 3.30 | -10.65 | -76.35% | 0.01 | 9 | 36 | 0.75 | -0.17 | 0.01 | -0.65 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 320.00 | 3.00 | 3.90 | 3.45 | 3.61 | -6.39 | -63.90% | 0.01 | 53 | 19 | 0.73 | -0.18 | 0.01 | -0.68 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 322.50 | 3.50 | 4.90 | 4.20 | 4.42 | -8.28 | -65.20% | 0.01 | 22 | 7 | 0.74 | -0.20 | 0.01 | -0.71 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 325.00 | 3.80 | 4.80 | 4.30 | 4.46 | -8.09 | -64.47% | 0.01 | 24 | 7 | 0.72 | -0.22 | 0.01 | -0.74 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 327.50 | 4.00 | 5.80 | 4.90 | 5.01 | -8.99 | -64.22% | 0.01 | 19 | 7 | 0.72 | -0.24 | 0.01 | -0.77 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 330.00 | 5.10 | 6.40 | 5.75 | 5.43 | -10.87 | -66.69% | 0.02 | 30 | 44 | 0.73 | -0.26 | 0.01 | -0.80 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 332.50 | 5.40 | 7.00 | 6.20 | 6.00 | % | 0.02 | 9 | 0 | 0.72 | -0.28 | 0.01 | -0.83 | 4/10/2026 | 4/10/2026 3:59:59 PM EST | |
| 335.00 | 5.80 | 8.20 | 7.00 | 7.10 | % | 0.02 | 5 | 0 | 0.70 | -0.31 | 0.01 | -0.86 | 4/10/2026 | 4/10/2026 3:59:59 PM EST | |
| 337.50 | 7.20 | 9.10 | 8.15 | 7.95 | % | 0.02 | 3 | 0 | 0.71 | -0.33 | 0.01 | -0.89 | 4/10/2026 | 4/10/2026 3:59:59 PM EST | |
| 340.00 | 7.50 | 9.80 | 8.65 | 8.72 | % | 0.03 | 29 | 10 | 0.69 | -0.36 | 0.01 | -0.91 | 4/10/2026 | 4/10/2026 3:59:59 PM EST | |
| 342.50 | 8.90 | 11.00 | 9.95 | 9.30 | % | 0.03 | 4 | 0 | 0.70 | -0.39 | 0.01 | -0.93 | 4/10/2026 | 4/10/2026 3:59:59 PM EST | |
| 345.00 | 9.40 | 12.00 | 10.70 | 10.95 | % | 0.03 | 18 | 0 | 0.69 | -0.42 | 0.01 | -0.95 | 4/10/2026 | 4/10/2026 3:59:59 PM EST | |
| 347.50 | 10.30 | 13.10 | 11.70 | 13.05 | % | 0.03 | 54 | 0 | 0.68 | -0.45 | 0.01 | -0.96 | 4/10/2026 | 4/10/2026 3:59:59 PM EST | |
| 350.00 | 12.10 | 14.00 | 13.05 | 12.91 | % | 0.04 | 92 | 10 | 0.68 | -0.48 | 0.01 | -0.97 | 4/10/2026 | 4/10/2026 3:59:59 PM EST | |
| 352.50 | 12.70 | 15.60 | 14.15 | 14.29 | % | 0.04 | 37 | 0 | 0.67 | -0.51 | 0.01 | -0.97 | 4/10/2026 | 4/10/2026 3:59:59 PM EST | |
| 355.00 | 13.90 | 17.10 | 15.50 | 15.72 | % | 0.04 | 6 | 0 | 0.69 | -0.54 | 0.01 | -0.97 | 4/10/2026 | 4/10/2026 3:59:59 PM EST | |
| 357.50 | 15.30 | 18.20 | 16.75 | % | 0.05 | 0 | 0 | 0.66 | -0.57 | 0.01 | -0.96 | 4/10/2026 3:59:59 PM EST | |||
| 360.00 | 16.80 | 20.00 | 18.40 | 17.00 | % | 0.05 | 17 | 3 | 0.68 | -0.59 | 0.01 | -0.95 | 4/10/2026 | 4/10/2026 3:59:59 PM EST | |
| 362.50 | 18.20 | 21.40 | 19.80 | % | 0.05 | 0 | 0 | 0.65 | -0.62 | 0.01 | -0.93 | 4/10/2026 3:59:59 PM EST | |||
| 365.00 | 19.90 | 23.00 | 21.45 | % | 0.06 | 0 | 0 | 0.69 | -0.65 | 0.01 | -0.91 | 4/10/2026 3:59:59 PM EST | |||
| 367.50 | 21.50 | 24.40 | 22.95 | 22.40 | % | 0.06 | 1 | 0 | 0.65 | -0.68 | 0.01 | -0.88 | 4/10/2026 | 4/10/2026 3:59:59 PM EST | |
| 370.00 | 23.40 | 27.10 | 25.25 | 23.50 | % | 0.07 | 2 | 0 | 0.64 | -0.70 | 0.01 | -0.85 | 4/10/2026 | 4/10/2026 3:59:59 PM EST | |
| 372.50 | 25.30 | 28.10 | 26.70 | 26.50 | % | 0.07 | 5 | 0 | 0.68 | -0.73 | 0.01 | -0.81 | 4/10/2026 | 4/10/2026 3:59:59 PM EST | |
| 380.00 | 31.20 | 34.80 | 33.00 | % | 0.09 | 0 | 0 | 0.64 | -0.80 | 0.01 | -0.69 | 4/10/2026 3:59:59 PM EST | |||
| 390.00 | 39.20 | 43.10 | 41.15 | % | 0.11 | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.51 | 4/10/2026 3:59:59 PM EST | |||
| 400.00 | 48.40 | 52.50 | 50.45 | % | 0.13 | 0 | 0 | 0.86 | -0.92 | 0.00 | -0.35 | 4/10/2026 3:59:59 PM EST | |||
| 410.00 | 57.90 | 61.70 | 59.80 | % | 0.15 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.23 | 4/10/2026 3:59:59 PM EST | |||
| 420.00 | 67.80 | 71.40 | 69.60 | % | 0.17 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.14 | 4/10/2026 3:59:59 PM EST | |||
| 430.00 | 77.40 | 81.40 | 79.40 | % | 0.18 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.08 | 4/10/2026 3:59:59 PM EST | |||
| 440.00 | 87.50 | 91.00 | 89.25 | % | 0.20 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.04 | 4/10/2026 3:59:59 PM EST |