Options Chain for CELESTICA INC COM (CLS) - $376.54 as of 4/30/2026 3:22:47 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 | 256.40 | 260.00 | 258.20 | 243.37 | 0.00 | 0.00% | 1.78 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 150.00 | 251.40 | 255.00 | 253.20 | 226.20 | 0.00 | 0.00% | 1.69 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 155.00 | 246.40 | 250.00 | 248.20 | 247.70 | 0.00 | 0.00% | 1.60 | 0 | 2 | 9.79 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:59:06 PM EST |
| 160.00 | 241.40 | 245.00 | 243.20 | % | 1.52 | 0 | 0 | 9.49 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 165.00 | 236.40 | 240.00 | 238.20 | 130.84 | 0.00 | 0.00% | 1.44 | 0 | 1 | 9.20 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/30/2026 1:59:06 PM EST |
| 170.00 | 231.40 | 235.00 | 233.20 | 193.60 | 0.00 | 0.00% | 1.37 | 0 | 2 | 8.92 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 175.00 | 226.40 | 230.00 | 228.20 | 228.00 | 0.00 | 0.00% | 1.30 | 0 | 1 | 8.64 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:59:06 PM EST |
| 180.00 | 221.40 | 225.10 | 223.25 | 183.90 | 0.00 | 0.00% | 1.24 | 0 | 1 | 8.38 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 185.00 | 216.40 | 220.40 | 218.40 | 187.80 | 0.00 | 0.00% | 1.18 | 0 | 1 | 7.96 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 190.00 | 211.40 | 215.40 | 213.40 | % | 1.12 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 195.00 | 206.40 | 210.40 | 208.40 | 208.10 | 0.00 | 0.00% | 1.07 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:59:06 PM EST |
| 200.00 | 201.40 | 205.40 | 203.40 | % | 1.02 | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 205.00 | 196.40 | 200.40 | 198.40 | 197.98 | 0.00 | 0.00% | 0.97 | 0 | 1 | 7.16 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:59:06 PM EST |
| 210.00 | 191.40 | 195.40 | 193.40 | % | 0.92 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 215.00 | 186.40 | 190.10 | 188.25 | 189.00 | +0.90 | +0.48% | 0.88 | 1 | 1 | 6.72 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 220.00 | 181.40 | 185.40 | 183.40 | 169.40 | 0.00 | 0.00% | 0.83 | 0 | 2 | 6.50 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 1:59:06 PM EST |
| 225.00 | 176.40 | 179.70 | 178.05 | 178.20 | 0.00 | 0.00% | 0.79 | 0 | 1 | 6.28 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:59:06 PM EST |
| 230.00 | 171.40 | 175.10 | 173.25 | 185.50 | 0.00 | 0.00% | 0.75 | 0 | 2 | 6.07 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:06 PM EST |
| 235.00 | 166.40 | 170.10 | 168.25 | 174.60 | 0.00 | 0.00% | 0.72 | 0 | 1 | 5.87 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:06 PM EST |
| 240.00 | 161.40 | 165.00 | 163.20 | 139.00 | 0.00 | 0.00% | 0.68 | 0 | 5 | 5.61 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 1:59:06 PM EST |
| 245.00 | 156.40 | 160.40 | 158.40 | 171.00 | 0.00 | 0.00% | 0.65 | 0 | 1 | 5.42 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:06 PM EST |
| 250.00 | 151.40 | 154.90 | 153.15 | 109.45 | 0.00 | 0.00% | 0.61 | 0 | 17 | 5.23 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 252.50 | 148.90 | 152.90 | 150.90 | 136.10 | +24.70 | +22.18% | 0.60 | 1 | 1 | 5.13 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 255.00 | 146.40 | 150.40 | 148.40 | 141.80 | 0.00 | 0.00% | 0.58 | 0 | 10 | 5.09 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:59:06 PM EST |
| 257.50 | 143.90 | 147.90 | 145.90 | % | 0.57 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 260.00 | 141.40 | 145.40 | 143.40 | 92.15 | 0.00 | 0.00% | 0.55 | 0 | 7 | 4.96 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/30/2026 1:59:06 PM EST |
| 262.50 | 138.90 | 142.90 | 140.90 | % | 0.54 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 265.00 | 136.40 | 140.40 | 138.40 | 45.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/30/2026 1:59:06 PM EST |
| 267.50 | 134.00 | 137.90 | 135.95 | 137.60 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.64 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:59:06 PM EST |
| 270.00 | 131.60 | 135.40 | 133.50 | 132.53 | -5.47 | -3.97% | 0.49 | 20 | 43 | 4.54 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 272.50 | 129.00 | 132.90 | 130.95 | % | 0.48 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 275.00 | 126.50 | 130.40 | 128.45 | 91.70 | 0.00 | 0.00% | 0.47 | 0 | 6 | 4.37 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 277.50 | 124.00 | 127.60 | 125.80 | 96.40 | 0.00 | 0.00% | 0.45 | 0 | 3 | 4.28 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 280.00 | 121.50 | 125.50 | 123.50 | 111.35 | +12.55 | +12.71% | 0.44 | 1 | 31 | 4.14 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 282.50 | 119.00 | 122.90 | 120.95 | 119.90 | 0.00 | 0.00% | 0.43 | 0 | 6 | 4.15 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:06 PM EST |
| 285.00 | 116.50 | 120.10 | 118.30 | 131.30 | 0.00 | 0.00% | 0.42 | 0 | 17 | 4.06 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:06 PM EST |
| 287.50 | 114.00 | 117.90 | 115.95 | 91.40 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.93 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 290.00 | 111.40 | 115.10 | 113.25 | 103.00 | +27.72 | +36.83% | 0.39 | 1 | 27 | 3.85 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 292.50 | 109.00 | 112.70 | 110.85 | 106.58 | -4.82 | -4.33% | 0.38 | 2 | 3 | 3.81 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 295.00 | 106.40 | 110.20 | 108.30 | 121.37 | 0.00 | 0.00% | 0.37 | 0 | 27 | 3.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:06 PM EST |
| 297.50 | 104.00 | 107.30 | 105.65 | 87.10 | % | 0.36 | 1 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST | |
| 300.00 | 101.40 | 105.20 | 103.30 | 98.67 | +39.87 | +67.81% | 0.34 | 44 | 113 | 3.56 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 302.50 | 99.00 | 102.70 | 100.85 | % | 0.33 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 305.00 | 96.40 | 100.50 | 98.45 | 57.87 | 0.00 | 0.00% | 0.32 | 0 | 27 | 3.39 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 307.50 | 94.30 | 98.00 | 96.15 | 48.40 | 0.00 | 0.00% | 0.31 | 0 | 18 | 3.31 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 310.00 | 91.50 | 95.20 | 93.35 | 50.00 | 0.00 | 0.00% | 0.30 | 0 | 202 | 3.19 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 312.50 | 89.00 | 92.90 | 90.95 | 50.77 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 315.00 | 86.40 | 90.40 | 88.40 | 44.60 | 0.00 | 0.00% | 0.28 | 0 | 70 | 3.07 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 317.50 | 84.10 | 87.00 | 85.55 | 42.40 | 0.00 | 0.00% | 0.27 | 0 | 7 | 2.99 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 320.00 | 81.50 | 85.00 | 83.25 | 53.00 | 0.00 | 0.00% | 0.26 | 0 | 52 | 2.91 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 322.50 | 79.10 | 82.00 | 80.55 | % | 0.25 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 325.00 | 76.50 | 80.00 | 78.25 | 65.17 | +22.67 | +53.35% | 0.24 | 1 | 25 | 2.68 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 327.50 | 74.10 | 77.70 | 75.90 | 41.15 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.63 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 330.00 | 71.60 | 74.40 | 73.00 | 63.00 | +24.78 | +64.84% | 0.22 | 10 | 102 | 2.52 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 332.50 | 69.10 | 72.40 | 70.75 | % | 0.21 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 335.00 | 66.60 | 70.30 | 68.45 | 64.15 | +35.10 | +120.83% | 0.20 | 4 | 26 | 2.43 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 337.50 | 64.10 | 67.80 | 65.95 | % | 0.20 | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 4/30/2026 1:59:06 PM EST | |||
| 340.00 | 61.60 | 64.20 | 62.90 | 56.20 | +30.20 | +116.16% | 0.18 | 7 | 83 | 2.24 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 342.50 | 59.20 | 62.70 | 60.95 | 34.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.22 | 1.00 | 0.00 | -0.03 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 345.00 | 56.80 | 59.70 | 58.25 | 57.10 | +28.90 | +102.49% | 0.17 | 19 | 44 | 2.12 | 1.00 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 347.50 | 54.20 | 57.10 | 55.65 | 47.15 | +21.15 | +81.35% | 0.16 | 3 | 4 | 2.04 | 0.99 | 0.00 | -0.07 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 350.00 | 51.70 | 54.70 | 53.20 | 50.47 | +32.19 | +176.10% | 0.15 | 41 | 98 | 1.96 | 0.99 | 0.00 | -0.07 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 352.50 | 49.30 | 52.20 | 50.75 | 50.60 | +34.60 | +216.25% | 0.14 | 1 | 3 | 1.91 | 0.98 | 0.00 | -0.13 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 355.00 | 46.70 | 49.60 | 48.15 | 37.00 | +13.61 | +58.19% | 0.14 | 3 | 188 | 1.80 | 0.98 | 0.00 | -0.14 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 357.50 | 44.20 | 47.30 | 45.75 | 43.20 | +24.20 | +127.37% | 0.13 | 7 | 35 | 1.37 | 0.98 | 0.00 | -0.18 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 360.00 | 41.80 | 44.70 | 43.25 | 36.40 | +16.90 | +86.67% | 0.12 | 18 | 84 | 1.65 | 0.97 | 0.00 | -0.23 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 362.50 | 39.40 | 42.90 | 41.15 | 26.43 | +7.53 | +39.85% | 0.11 | 2 | 15 | 1.61 | 0.96 | 0.00 | -0.40 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 365.00 | 36.80 | 39.50 | 38.15 | 28.97 | +11.87 | +69.42% | 0.10 | 18 | 78 | 1.58 | 0.95 | 0.00 | -0.49 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 367.50 | 34.40 | 37.90 | 36.15 | 25.10 | +9.65 | +62.46% | 0.10 | 2 | 44 | 1.43 | 0.93 | 0.01 | -0.63 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 370.00 | 32.10 | 34.90 | 33.50 | 29.70 | +16.85 | +131.13% | 0.09 | 19 | 103 | 1.41 | 0.92 | 0.01 | -0.72 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 372.50 | 29.50 | 32.50 | 31.00 | 16.00 | +5.00 | +45.46% | 0.08 | 3 | 35 | 1.37 | 0.91 | 0.01 | -0.94 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 375.00 | 28.10 | 30.00 | 29.05 | 29.10 | +17.69 | +155.04% | 0.08 | 73 | 166 | 1.28 | 0.89 | 0.01 | -1.13 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 377.50 | 24.90 | 27.60 | 26.25 | 18.80 | +8.54 | +83.24% | 0.07 | 1 | 15 | 1.21 | 0.87 | 0.01 | -1.34 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 380.00 | 22.70 | 25.50 | 24.10 | 24.25 | +15.24 | +169.15% | 0.06 | 51 | 175 | 0.84 | 0.84 | 0.01 | -1.61 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 382.50 | 20.00 | 23.10 | 21.55 | 19.80 | +12.06 | +155.82% | 0.06 | 5 | 50 | 1.11 | 0.81 | 0.01 | -1.99 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 385.00 | 18.30 | 20.90 | 19.60 | 19.99 | +13.09 | +189.71% | 0.05 | 40 | 110 | 1.08 | 0.78 | 0.01 | -2.41 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 387.50 | 16.00 | 18.80 | 17.40 | 9.55 | +3.01 | +46.03% | 0.04 | 170 | 34 | 0.84 | 0.74 | 0.02 | -2.84 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 390.00 | 14.10 | 16.50 | 15.30 | 13.20 | +7.40 | +127.59% | 0.04 | 89 | 217 | 0.88 | 0.70 | 0.02 | -3.04 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 392.50 | 11.70 | 15.50 | 13.60 | 9.80 | +6.00 | +157.90% | 0.03 | 19 | 18 | 0.86 | 0.65 | 0.02 | -3.21 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 395.00 | 10.10 | 13.10 | 11.60 | 7.40 | +3.26 | +78.75% | 0.03 | 71 | 423 | 0.83 | 0.60 | 0.02 | -3.34 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 397.50 | 8.40 | 11.30 | 9.85 | 5.32 | +3.47 | +187.57% | 0.02 | 11 | 20 | 0.84 | 0.55 | 0.02 | -3.42 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 400.00 | 7.50 | 9.60 | 8.55 | 7.90 | +4.50 | +132.36% | 0.02 | 192 | 528 | 0.84 | 0.49 | 0.02 | -3.44 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 402.50 | 5.50 | 7.80 | 6.65 | 6.00 | +3.00 | +100.00% | 0.02 | 8 | 27 | 0.84 | 0.44 | 0.02 | -3.39 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 405.00 | 5.10 | 6.40 | 5.75 | 5.56 | +3.07 | +123.30% | 0.01 | 31 | 257 | 0.84 | 0.39 | 0.02 | -3.28 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 407.50 | 4.10 | 5.50 | 4.80 | 4.68 | +2.68 | +134.00% | 0.01 | 27 | 39 | 0.82 | 0.34 | 0.02 | -3.10 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 410.00 | 3.10 | 4.50 | 3.80 | 3.50 | +1.90 | +118.75% | 0.01 | 156 | 263 | 0.81 | 0.28 | 0.02 | -2.86 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 412.50 | 1.65 | 3.70 | 2.68 | 2.78 | +1.08 | +63.53% | 0.01 | 11 | 146 | 0.80 | 0.24 | 0.02 | -2.51 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 415.00 | 1.55 | 2.85 | 2.20 | 2.08 | +0.86 | +70.50% | 0.01 | 235 | 709 | 0.79 | 0.19 | 0.02 | -1.91 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 417.50 | 1.20 | 2.25 | 1.73 | 1.33 | +0.53 | +66.25% | 0.00 | 44 | 93 | 0.77 | 0.15 | 0.01 | -1.40 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 420.00 | 1.00 | 1.75 | 1.38 | 1.39 | +0.49 | +54.45% | 0.00 | 44 | 151 | 0.81 | 0.12 | 0.01 | -1.03 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 422.50 | 0.60 | 1.40 | 1.00 | 0.10 | -0.65 | -86.67% | 0.00 | 2 | 337 | 0.74 | 0.09 | 0.01 | -0.70 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 425.00 | 0.50 | 0.95 | 0.73 | 0.89 | +0.08 | +9.88% | 0.00 | 96 | 210 | 0.78 | 0.07 | 0.01 | -0.51 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 427.50 | 0.20 | 0.70 | 0.45 | 0.40 | -0.33 | -45.21% | 0.00 | 79 | 59 | 0.76 | 0.05 | 0.01 | -0.35 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 430.00 | 0.20 | 0.55 | 0.38 | 0.40 | -0.30 | -42.86% | 0.00 | 33 | 993 | 0.78 | 0.04 | 0.01 | -0.24 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 432.50 | 0.05 | 0.50 | 0.28 | 0.25 | -0.25 | -50.00% | 0.00 | 1 | 12 | 0.76 | 0.03 | 0.00 | -0.17 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 435.00 | 0.00 | 0.35 | 0.18 | 0.23 | -0.04 | -14.82% | 0.00 | 11 | 664 | 0.96 | 0.02 | 0.00 | -0.12 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 437.50 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.99 | 0.01 | 0.00 | -0.08 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 440.00 | 0.00 | 0.40 | 0.20 | 0.13 | -0.37 | -74.00% | 0.00 | 9 | 173 | 0.94 | 0.01 | 0.00 | -0.05 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 442.50 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.98 | 0.01 | 0.00 | -0.03 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 445.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.12 | -92.31% | 0.00 | 6 | 87 | 0.99 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 447.50 | 0.00 | 0.35 | 0.18 | 0.14 | -15.21 | -99.09% | 0.00 | 2 | 13 | 1.03 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 450.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.13 | -56.53% | 0.00 | 57 | 577 | 0.98 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 452.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.07 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 455.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.26 | -72.23% | 0.00 | 3 | 442 | 1.11 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 457.50 | 0.00 | 0.20 | 0.10 | 1.10 | -0.15 | -12.00% | 0.00 | 1 | 19 | 1.28 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 460.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.40 | -66.67% | 0.00 | 60 | 713 | 1.32 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 462.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.52 | -91.23% | 0.00 | 29 | 29 | 1.36 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 465.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 5 | 19 | 1.40 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 467.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 125 | 1.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 470.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.10 | -55.56% | 0.00 | 36 | 213 | 1.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 472.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 475.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 477.50 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 6 | 211 | 1.31 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 482.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.27 | -90.00% | 0.00 | 10 | 108 | 1.34 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 485.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 487.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.41 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 492.50 | 0.00 | 1.35 | 0.68 | 0.08 | -4.51 | -98.26% | 0.00 | 11 | 12 | 1.79 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 495.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 32 | 1.50 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 497.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.53 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 114 | 496 | 1.56 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 502.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.59 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 505.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 507.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 20 | 153 | 1.69 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 512.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 515.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.75 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 517.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 522.50 | 0.00 | 1.25 | 0.63 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:06 PM EST |
| 525.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.86 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 527.50 | 0.00 | 2.10 | 1.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 530.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.92 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 532.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.95 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 535.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 765 | 1.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 1:59:06 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:06 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:06 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:06 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 1:59:06 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:06 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:06 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 311 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 240.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 245.00 | 0.00 | 2.10 | 1.05 | 0.02 | -0.20 | -90.91% | 0.00 | 2 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 252.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | 0.25 | +0.01 | +4.17% | 0.00 | 1 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 257.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 262.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 265.00 | 0.00 | 2.10 | 1.05 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 135 | 4.39 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 267.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 270.00 | 0.00 | 0.05 | 0.03 | 0.18 | +0.08 | +80.00% | 0.00 | 20 | 83 | 2.68 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 272.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 39 | 2.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 117 | 4.46 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 277.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 280.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 54 | 231 | 2.77 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 282.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 285.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.68 | -85.00% | 0.00 | 4 | 15 | 3.26 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 287.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 44 | 211 | 2.62 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 292.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 295.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 29 | 237 | 2.57 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 297.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.20 | -80.00% | 0.00 | 31 | 135 | 2.43 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 61 | 649 | 2.37 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 302.50 | 0.00 | 0.35 | 0.18 | 0.10 | -0.90 | -90.00% | 0.00 | 50 | 85 | 2.31 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.30 | -85.72% | 0.00 | 35 | 365 | 1.91 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 307.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.55 | -84.62% | 0.00 | 4 | 16 | 2.26 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 310.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.40 | -88.89% | 0.00 | 174 | 388 | 2.13 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 312.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.50 | -83.34% | 0.00 | 31 | 17 | 2.07 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 315.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.40 | -80.00% | 0.00 | 113 | 397 | 1.82 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 317.50 | 0.00 | 0.10 | 0.05 | 0.10 | -1.15 | -92.00% | 0.00 | 2 | 32 | 1.88 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 320.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.65 | -86.67% | 0.00 | 184 | 654 | 1.78 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 322.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.80 | -88.89% | 0.00 | 12 | 160 | 1.76 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 325.00 | 0.10 | 0.30 | 0.20 | 0.16 | -0.77 | -82.80% | 0.00 | 67 | 625 | 1.73 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 327.50 | 0.05 | 0.40 | 0.23 | 0.13 | -2.17 | -94.35% | 0.00 | 20 | 183 | 1.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 330.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.98 | -86.73% | 0.00 | 349 | 632 | 1.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 332.50 | 0.00 | 0.30 | 0.15 | 0.25 | -2.40 | -90.57% | 0.00 | 43 | 35 | 1.71 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 335.00 | 0.10 | 0.45 | 0.28 | 0.10 | -1.48 | -93.68% | 0.00 | 178 | 272 | 1.53 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 337.50 | 0.00 | 0.30 | 0.15 | 0.35 | -1.53 | -81.39% | 0.00 | 36 | 66 | 1.63 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 340.00 | 0.05 | 0.35 | 0.20 | 0.13 | -1.57 | -92.36% | 0.00 | 228 | 428 | 1.53 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 342.50 | 0.05 | 0.30 | 0.18 | 0.20 | -1.90 | -90.48% | 0.00 | 59 | 142 | 1.35 | 0.00 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 345.00 | 0.10 | 0.30 | 0.20 | 0.15 | -2.45 | -94.24% | 0.00 | 116 | 465 | 1.41 | 0.00 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 347.50 | 0.10 | 0.30 | 0.20 | 0.20 | -2.50 | -92.60% | 0.00 | 77 | 102 | 1.25 | -0.01 | 0.00 | -0.07 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 350.00 | 0.20 | 0.30 | 0.25 | 0.25 | -2.79 | -91.78% | 0.00 | 702 | 1,366 | 1.35 | -0.01 | 0.00 | -0.07 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 352.50 | 0.00 | 0.35 | 0.18 | 0.19 | -3.73 | -95.16% | 0.00 | 128 | 139 | 1.15 | -0.02 | 0.00 | -0.13 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 355.00 | 0.20 | 0.60 | 0.40 | 0.34 | -4.06 | -92.28% | 0.00 | 75 | 199 | 1.21 | -0.02 | 0.00 | -0.14 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 357.50 | 0.05 | 0.40 | 0.23 | 0.31 | -4.24 | -93.19% | 0.00 | 52 | 154 | 1.18 | -0.02 | 0.00 | -0.18 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 360.00 | 0.05 | 0.45 | 0.25 | 0.24 | -5.01 | -95.43% | 0.00 | 143 | 422 | 1.15 | -0.03 | 0.00 | -0.23 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 362.50 | 0.10 | 0.45 | 0.28 | 0.29 | -7.31 | -96.19% | 0.00 | 45 | 67 | 0.96 | -0.04 | 0.00 | -0.40 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 365.00 | 0.20 | 0.45 | 0.33 | 0.37 | -7.03 | -95.00% | 0.00 | 50 | 432 | 0.92 | -0.05 | 0.00 | -0.49 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 367.50 | 0.20 | 0.60 | 0.40 | 0.38 | -8.42 | -95.69% | 0.00 | 47 | 62 | 0.88 | -0.07 | 0.01 | -0.63 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 370.00 | 0.25 | 0.85 | 0.55 | 0.45 | -9.61 | -95.53% | 0.00 | 173 | 146 | 0.91 | -0.08 | 0.01 | -0.72 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 372.50 | 0.20 | 0.65 | 0.43 | 0.50 | -9.67 | -95.09% | 0.00 | 13 | 28 | 0.84 | -0.09 | 0.01 | -0.94 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 375.00 | 0.55 | 1.00 | 0.78 | 0.62 | -11.58 | -94.92% | 0.00 | 163 | 94 | 0.83 | -0.11 | 0.01 | -1.13 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 377.50 | 0.55 | 1.00 | 0.78 | 0.79 | -19.11 | -96.03% | 0.00 | 115 | 31 | 0.83 | -0.13 | 0.01 | -1.34 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 380.00 | 0.55 | 1.00 | 0.78 | 1.00 | -12.55 | -92.62% | 0.00 | 410 | 372 | 0.83 | -0.16 | 0.01 | -1.61 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 382.50 | 0.90 | 1.60 | 1.25 | 1.94 | -17.96 | -90.26% | 0.00 | 105 | 39 | 0.78 | -0.19 | 0.01 | -1.99 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 385.00 | 1.20 | 2.00 | 1.60 | 1.77 | -15.43 | -89.71% | 0.00 | 157 | 55 | 0.82 | -0.22 | 0.01 | -2.41 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 387.50 | 1.50 | 2.55 | 2.03 | 2.06 | -27.50 | -93.04% | 0.01 | 102 | 8 | 0.77 | -0.26 | 0.02 | -2.84 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 390.00 | 2.10 | 3.10 | 2.60 | 2.56 | -19.10 | -88.19% | 0.01 | 65 | 120 | 0.81 | -0.30 | 0.02 | -3.04 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 392.50 | 2.00 | 4.00 | 3.00 | 9.00 | -15.17 | -62.77% | 0.01 | 51 | 74 | 0.81 | -0.35 | 0.02 | -3.21 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 395.00 | 2.95 | 5.40 | 4.18 | 5.18 | -25.12 | -82.91% | 0.01 | 678 | 102 | 0.80 | -0.40 | 0.02 | -3.34 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 397.50 | 3.60 | 5.90 | 4.75 | 4.51 | -31.69 | -87.55% | 0.01 | 34 | 44 | 0.83 | -0.45 | 0.02 | -3.42 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 400.00 | 4.50 | 6.60 | 5.55 | 5.90 | -19.80 | -77.05% | 0.01 | 57 | 1,554 | 0.80 | -0.51 | 0.02 | -3.44 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 402.50 | 5.60 | 8.60 | 7.10 | 6.85 | -37.59 | -84.59% | 0.02 | 7 | 284 | 0.74 | -0.56 | 0.02 | -3.39 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 405.00 | 6.20 | 9.80 | 8.00 | 12.03 | -31.17 | -72.16% | 0.02 | 12 | 54 | 0.80 | -0.61 | 0.02 | -3.28 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 407.50 | 7.50 | 11.10 | 9.30 | 54.24 | 0.00 | 0.00% | 0.02 | 0 | 259 | 0.79 | -0.66 | 0.02 | -3.10 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 410.00 | 9.20 | 12.70 | 10.95 | 14.00 | -37.58 | -72.86% | 0.03 | 12 | 235 | 0.78 | -0.72 | 0.02 | -2.86 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 412.50 | 11.10 | 13.90 | 12.50 | 17.20 | -26.45 | -60.60% | 0.03 | 1 | 39 | 0.70 | -0.76 | 0.02 | -2.51 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 415.00 | 12.80 | 15.70 | 14.25 | 44.26 | 0.00 | 0.00% | 0.03 | 0 | 193 | 1.08 | -0.81 | 0.02 | -1.91 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 417.50 | 14.60 | 17.80 | 16.20 | 54.69 | 0.00 | 0.00% | 0.04 | 0 | 26 | 1.10 | -0.85 | 0.01 | -1.40 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 420.00 | 16.50 | 19.30 | 17.90 | 30.89 | -31.41 | -50.42% | 0.04 | 5 | 44 | 1.13 | -0.88 | 0.01 | -1.03 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 422.50 | 18.40 | 22.10 | 20.25 | 64.00 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.16 | -0.91 | 0.01 | -0.70 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 425.00 | 20.50 | 23.90 | 22.20 | 60.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.24 | -0.93 | 0.01 | -0.51 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 427.50 | 22.70 | 26.70 | 24.70 | 56.80 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.26 | -0.95 | 0.01 | -0.35 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 430.00 | 25.00 | 28.80 | 26.90 | 68.83 | 0.00 | 0.00% | 0.06 | 0 | 14 | 1.31 | -0.96 | 0.01 | -0.24 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 432.50 | 27.40 | 31.40 | 29.40 | % | 0.07 | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.17 | 4/30/2026 1:59:06 PM EST | |||
| 435.00 | 29.90 | 33.80 | 31.85 | 73.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.40 | -0.98 | 0.00 | -0.12 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 437.50 | 32.20 | 36.30 | 34.25 | 66.00 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.48 | -0.99 | 0.00 | -0.08 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 440.00 | 34.80 | 38.80 | 36.80 | 78.78 | 0.00 | 0.00% | 0.08 | 0 | 300 | 1.53 | -0.99 | 0.00 | -0.05 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 442.50 | 38.40 | 41.20 | 39.80 | % | 0.09 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.03 | 4/30/2026 1:59:06 PM EST | |||
| 445.00 | 40.30 | 43.70 | 42.00 | 83.76 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.63 | -1.00 | 0.00 | -0.02 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 447.50 | 42.70 | 46.20 | 44.45 | % | 0.10 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.01 | 4/30/2026 1:59:06 PM EST | |||
| 450.00 | 45.10 | 48.70 | 46.90 | % | 0.10 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 4/30/2026 1:59:06 PM EST | |||
| 452.50 | 47.70 | 51.20 | 49.45 | % | 0.11 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 4/30/2026 1:59:06 PM EST | |||
| 455.00 | 50.00 | 53.70 | 51.85 | % | 0.11 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 457.50 | 52.60 | 56.20 | 54.40 | 70.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 460.00 | 55.90 | 58.70 | 57.30 | 87.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.97 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 462.50 | 58.30 | 61.20 | 59.75 | % | 0.13 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 465.00 | 60.90 | 63.70 | 62.30 | 103.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 467.50 | 63.30 | 66.20 | 64.75 | % | 0.14 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 470.00 | 65.40 | 68.70 | 67.05 | % | 0.14 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 472.50 | 67.80 | 71.20 | 69.50 | 109.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 475.00 | 70.10 | 73.70 | 71.90 | 96.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 477.50 | 72.60 | 76.20 | 74.40 | 99.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 480.00 | 75.00 | 78.70 | 76.85 | 120.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 482.50 | 77.60 | 81.20 | 79.40 | 104.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 485.00 | 80.30 | 83.70 | 82.00 | % | 0.17 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 487.50 | 82.50 | 86.20 | 84.35 | 97.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:59:06 PM EST |
| 490.00 | 85.00 | 88.70 | 86.85 | 134.26 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 492.50 | 87.50 | 91.20 | 89.35 | % | 0.18 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 495.00 | 90.30 | 93.70 | 92.00 | % | 0.19 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 497.50 | 92.80 | 96.20 | 94.50 | 110.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:06 PM EST |
| 500.00 | 95.30 | 98.70 | 97.00 | % | 0.19 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 502.50 | 97.80 | 101.20 | 99.50 | % | 0.20 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 505.00 | 100.30 | 103.70 | 102.00 | 113.49 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:59:06 PM EST |
| 507.50 | 102.50 | 106.20 | 104.35 | % | 0.21 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 510.00 | 105.10 | 108.70 | 106.90 | % | 0.21 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 512.50 | 107.60 | 111.20 | 109.40 | % | 0.21 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 515.00 | 110.10 | 113.70 | 111.90 | % | 0.22 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 517.50 | 112.60 | 116.20 | 114.40 | % | 0.22 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 520.00 | 115.10 | 118.70 | 116.90 | % | 0.22 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 522.50 | 117.60 | 121.20 | 119.40 | % | 0.23 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 525.00 | 120.10 | 123.70 | 121.90 | % | 0.23 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 527.50 | 122.60 | 126.20 | 124.40 | % | 0.24 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 530.00 | 125.10 | 128.70 | 126.90 | % | 0.24 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 532.50 | 127.60 | 131.20 | 129.40 | % | 0.24 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 535.00 | 129.80 | 133.70 | 131.75 | % | 0.25 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST |