Options Chain for CELESTICA INC COM (CLS) - $472.40 as of 6/3/2026 3:50:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 431.60 | 439.40 | 435.50 | 319.20 | 0.00 | 0.00% | 19.36 | 0 | 15 | 9.79 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 3:59:56 PM EST |
| 25.00 | 429.60 | 437.50 | 433.55 | 360.40 | 0.00 | 0.00% | 17.34 | 0 | 12 | 9.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:56 PM EST |
| 27.50 | 427.20 | 435.50 | 431.35 | % | 15.69 | 0 | 3 | 8.96 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 30.00 | 424.60 | 432.40 | 428.50 | % | 14.28 | 0 | 17 | 8.62 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 32.50 | 422.00 | 430.40 | 426.20 | 390.00 | 0.00 | 0.00% | 13.11 | 0 | 9 | 8.31 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 35.00 | 419.60 | 427.40 | 423.50 | 386.20 | 0.00 | 0.00% | 12.10 | 0 | 40 | 8.04 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/3/2026 3:59:56 PM EST |
| 37.50 | 417.10 | 424.70 | 420.90 | 370.20 | 0.00 | 0.00% | 11.22 | 0 | 4 | 7.79 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 6/3/2026 3:59:56 PM EST |
| 40.00 | 414.70 | 421.90 | 418.30 | % | 10.46 | 0 | 15 | 7.56 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 42.50 | 412.40 | 420.40 | 416.40 | % | 9.80 | 0 | 14 | 7.25 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 45.00 | 409.60 | 418.00 | 413.80 | % | 9.20 | 0 | 20 | 7.06 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 47.50 | 406.60 | 415.20 | 410.90 | 301.81 | 0.00 | 0.00% | 8.65 | 0 | 7 | 6.87 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 6/3/2026 3:59:56 PM EST |
| 50.00 | 404.50 | 411.60 | 408.05 | 418.70 | 0.00 | 0.00% | 8.16 | 0 | 81 | 6.78 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 52.50 | 402.00 | 409.10 | 405.55 | % | 7.72 | 0 | 12 | 6.61 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 55.00 | 399.70 | 407.20 | 403.45 | 240.40 | 0.00 | 0.00% | 7.34 | 0 | 48 | 6.46 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 6/3/2026 3:59:56 PM EST |
| 57.50 | 397.10 | 405.20 | 401.15 | 319.91 | 0.00 | 0.00% | 6.98 | 0 | 16 | 6.35 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/3/2026 3:59:56 PM EST |
| 60.00 | 394.90 | 402.40 | 398.65 | 318.90 | 0.00 | 0.00% | 6.64 | 0 | 13 | 6.17 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/3/2026 3:59:56 PM EST |
| 62.50 | 392.00 | 399.70 | 395.85 | 277.90 | 0.00 | 0.00% | 6.33 | 0 | 9 | 6.07 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 3:59:56 PM EST |
| 65.00 | 389.70 | 398.00 | 393.85 | 307.90 | 0.00 | 0.00% | 6.06 | 0 | 12 | 5.91 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/3/2026 3:59:56 PM EST |
| 67.50 | 387.40 | 394.70 | 391.05 | 352.80 | 0.00 | 0.00% | 5.79 | 0 | 4 | 5.82 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/3/2026 3:59:56 PM EST |
| 70.00 | 384.60 | 392.40 | 388.50 | 340.30 | 0.00 | 0.00% | 5.55 | 0 | 10 | 5.67 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/3/2026 3:59:56 PM EST |
| 72.50 | 381.70 | 389.90 | 385.80 | 341.10 | 0.00 | 0.00% | 5.32 | 0 | 5 | 5.59 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/3/2026 3:59:56 PM EST |
| 75.00 | 379.20 | 387.00 | 383.10 | 341.40 | 0.00 | 0.00% | 5.11 | 0 | 25 | 5.46 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 6/3/2026 3:59:56 PM EST |
| 77.50 | 377.40 | 384.80 | 381.10 | 287.90 | 0.00 | 0.00% | 4.92 | 0 | 13 | 5.38 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/3/2026 3:59:56 PM EST |
| 80.00 | 374.70 | 382.90 | 378.80 | 261.60 | 0.00 | 0.00% | 4.74 | 0 | 23 | 5.25 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 3:59:56 PM EST |
| 82.50 | 371.70 | 380.50 | 376.10 | % | 4.56 | 0 | 11 | 5.19 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 85.00 | 369.60 | 376.70 | 373.15 | 304.90 | 0.00 | 0.00% | 4.39 | 0 | 151 | 5.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/3/2026 3:59:56 PM EST |
| 87.50 | 367.10 | 374.80 | 370.95 | % | 4.24 | 0 | 44 | 5.09 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 90.00 | 364.90 | 372.30 | 368.60 | 271.67 | 0.00 | 0.00% | 4.10 | 0 | 13 | 4.87 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 3:59:56 PM EST |
| 92.50 | 362.40 | 369.60 | 366.00 | % | 3.96 | 0 | 10 | 4.78 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 95.00 | 359.20 | 367.10 | 363.15 | 372.85 | 0.00 | 0.00% | 3.82 | 0 | 27 | 4.70 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 97.50 | 357.00 | 364.80 | 360.90 | 234.60 | 0.00 | 0.00% | 3.70 | 0 | 8 | 4.63 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 3:59:56 PM EST |
| 100.00 | 354.30 | 362.30 | 358.30 | 282.08 | 0.00 | 0.00% | 3.58 | 0 | 27 | 4.58 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/3/2026 3:59:56 PM EST |
| 105.00 | 349.90 | 358.00 | 353.95 | 363.80 | 0.00 | 0.00% | 3.37 | 0 | 9 | 4.45 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 110.00 | 344.50 | 352.40 | 348.45 | 313.40 | 0.00 | 0.00% | 3.17 | 0 | 21 | 4.34 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/3/2026 3:59:56 PM EST |
| 115.00 | 339.20 | 347.00 | 343.10 | 223.60 | 0.00 | 0.00% | 2.98 | 0 | 34 | 4.21 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 3:59:56 PM EST |
| 120.00 | 334.70 | 341.70 | 338.20 | 243.91 | 0.00 | 0.00% | 2.82 | 0 | 133 | 4.13 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/3/2026 3:59:56 PM EST |
| 125.00 | 329.00 | 337.00 | 333.00 | 343.77 | 0.00 | 0.00% | 2.66 | 0 | 29 | 3.96 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 130.00 | 324.30 | 332.40 | 328.35 | 338.82 | 0.00 | 0.00% | 2.53 | 0 | 9 | 3.85 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 135.00 | 319.30 | 327.20 | 323.25 | 212.50 | 0.00 | 0.00% | 2.39 | 0 | 42 | 3.74 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 3:59:56 PM EST |
| 140.00 | 314.30 | 322.30 | 318.30 | 276.30 | 0.00 | 0.00% | 2.27 | 0 | 86 | 3.59 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/3/2026 3:59:56 PM EST |
| 145.00 | 309.30 | 317.20 | 313.25 | 178.63 | 0.00 | 0.00% | 2.16 | 0 | 28 | 3.49 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 6/3/2026 3:59:56 PM EST |
| 150.00 | 304.70 | 311.80 | 308.25 | 253.44 | 0.00 | 0.00% | 2.06 | 0 | 26 | 3.43 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 155.00 | 299.80 | 306.80 | 303.30 | 247.70 | 0.00 | 0.00% | 1.96 | 0 | 93 | 3.40 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/3/2026 3:59:56 PM EST |
| 160.00 | 294.70 | 302.50 | 298.60 | 287.80 | +100.70 | +53.83% | 1.87 | 3 | 24 | 3.26 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 165.00 | 289.60 | 297.50 | 293.55 | 198.40 | 0.00 | 0.00% | 1.78 | 0 | 26 | 3.17 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/3/2026 3:59:56 PM EST |
| 170.00 | 284.70 | 291.80 | 288.25 | 192.24 | 0.00 | 0.00% | 1.70 | 0 | 92 | 3.12 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/3/2026 3:59:56 PM EST |
| 175.00 | 280.10 | 288.00 | 284.05 | 176.00 | 0.00 | 0.00% | 1.62 | 0 | 36 | 3.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 3:59:56 PM EST |
| 180.00 | 274.70 | 281.90 | 278.30 | 168.60 | 0.00 | 0.00% | 1.55 | 0 | 306 | 2.95 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/3/2026 3:59:56 PM EST |
| 185.00 | 270.50 | 275.90 | 273.20 | 187.75 | 0.00 | 0.00% | 1.48 | 0 | 230 | 2.61 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:56 PM EST |
| 190.00 | 264.80 | 272.10 | 268.45 | 227.50 | 0.00 | 0.00% | 1.41 | 0 | 39 | 2.74 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/3/2026 3:59:56 PM EST |
| 195.00 | 259.70 | 267.10 | 263.40 | 153.00 | 0.00 | 0.00% | 1.35 | 0 | 12 | 2.69 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 3:59:56 PM EST |
| 200.00 | 254.20 | 261.90 | 258.05 | 252.98 | +61.11 | +31.85% | 1.29 | 10 | 217 | 2.65 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 210.00 | 244.90 | 252.00 | 248.45 | 210.00 | 0.00 | 0.00% | 1.18 | 0 | 59 | 2.51 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 220.00 | 235.30 | 242.00 | 238.65 | 146.80 | 0.00 | 0.00% | 1.08 | 0 | 105 | 2.39 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 3:59:56 PM EST |
| 230.00 | 225.00 | 232.00 | 228.50 | 240.23 | 0.00 | 0.00% | 0.99 | 0 | 68 | 2.20 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 240.00 | 215.60 | 221.20 | 218.40 | 115.60 | 0.00 | 0.00% | 0.91 | 0 | 108 | 1.96 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/3/2026 3:59:56 PM EST |
| 250.00 | 205.70 | 212.00 | 208.85 | 209.60 | 0.00 | 0.00% | 0.84 | 0 | 212 | 2.04 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 260.00 | 194.50 | 202.10 | 198.30 | 201.98 | +0.13 | +0.07% | 0.76 | 2 | 134 | 1.93 | 1.00 | 0.00 | -0.02 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 270.00 | 185.40 | 191.50 | 188.45 | 182.20 | -18.01 | -9.00% | 0.70 | 1 | 302 | 1.61 | 1.00 | 0.00 | -0.04 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 280.00 | 175.50 | 181.50 | 178.50 | 172.50 | -5.26 | -2.96% | 0.64 | 1 | 84 | 1.51 | 1.00 | 0.00 | -0.08 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 285.00 | 170.50 | 177.40 | 173.95 | 108.23 | 0.00 | 0.00% | 0.61 | 0 | 65 | 1.67 | 1.00 | 0.00 | -0.06 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 290.00 | 165.20 | 172.50 | 168.85 | 169.23 | -12.07 | -6.66% | 0.58 | 2 | 165 | 1.58 | 0.99 | 0.00 | -0.12 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 295.00 | 160.30 | 167.60 | 163.95 | 165.10 | +101.16 | +158.22% | 0.56 | 1 | 1 | 1.58 | 0.99 | 0.00 | -0.08 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 300.00 | 156.60 | 162.90 | 159.75 | 159.49 | -5.64 | -3.42% | 0.53 | 3 | 886 | 1.48 | 0.99 | 0.00 | -0.14 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 305.00 | 151.00 | 157.80 | 154.40 | % | 0.51 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.16 | 6/3/2026 3:59:56 PM EST | |||
| 310.00 | 146.10 | 152.90 | 149.50 | 145.49 | -17.46 | -10.72% | 0.48 | 5 | 523 | 1.43 | 0.99 | 0.00 | -0.17 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 315.00 | 141.20 | 148.10 | 144.65 | 45.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.38 | 0.98 | 0.00 | -0.19 | 5/18/2026 | 6/3/2026 3:59:56 PM EST |
| 320.00 | 136.10 | 143.50 | 139.80 | 135.84 | -17.41 | -11.37% | 0.44 | 5 | 1,783 | 1.36 | 0.98 | 0.00 | -0.21 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 325.00 | 131.50 | 138.40 | 134.95 | 38.00 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.32 | 0.98 | 0.00 | -0.25 | 5/18/2026 | 6/3/2026 3:59:56 PM EST |
| 330.00 | 127.20 | 133.70 | 130.45 | 119.73 | -21.72 | -15.36% | 0.40 | 1 | 113 | 1.28 | 0.97 | 0.00 | -0.27 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 335.00 | 121.90 | 128.90 | 125.40 | 35.70 | 0.00 | 0.00% | 0.37 | 0 | 21 | 1.25 | 0.96 | 0.00 | -0.30 | 5/22/2026 | 6/3/2026 3:59:56 PM EST |
| 337.50 | 119.70 | 126.50 | 123.10 | 39.90 | 0.00 | 0.00% | 0.36 | 0 | 15 | 1.24 | 0.96 | 0.00 | -0.32 | 5/22/2026 | 6/3/2026 3:59:56 PM EST |
| 340.00 | 117.30 | 124.40 | 120.85 | 130.61 | -0.39 | -0.30% | 0.36 | 3 | 100 | 1.23 | 0.96 | 0.00 | -0.34 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 342.50 | 114.90 | 121.80 | 118.35 | 55.19 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.23 | 0.95 | 0.00 | -0.36 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 345.00 | 112.60 | 119.70 | 116.15 | 124.20 | 0.00 | 0.00% | 0.34 | 0 | 50 | 1.20 | 0.95 | 0.00 | -0.37 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 347.50 | 110.90 | 116.20 | 113.55 | 24.40 | 0.00 | 0.00% | 0.33 | 0 | 43 | 1.10 | 0.95 | 0.00 | -0.40 | 5/28/2026 | 6/3/2026 3:59:56 PM EST |
| 350.00 | 108.40 | 113.90 | 111.15 | 108.20 | -2.49 | -2.25% | 0.32 | 2 | 422 | 1.09 | 0.94 | 0.00 | -0.41 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 352.50 | 105.20 | 112.50 | 108.85 | 114.53 | 0.00 | 0.00% | 0.31 | 0 | 27 | 1.16 | 0.94 | 0.00 | -0.43 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 355.00 | 102.90 | 110.20 | 106.55 | 113.44 | 0.00 | 0.00% | 0.30 | 0 | 29 | 1.16 | 0.93 | 0.00 | -0.45 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 357.50 | 101.40 | 107.00 | 104.20 | 114.90 | 0.00 | 0.00% | 0.29 | 0 | 211 | 1.06 | 0.93 | 0.00 | -0.47 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 360.00 | 99.10 | 104.80 | 101.95 | 101.54 | -13.40 | -11.66% | 0.28 | 3 | 1,745 | 1.05 | 0.92 | 0.00 | -0.48 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 362.50 | 96.90 | 103.30 | 100.10 | 100.80 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.73 | 0.92 | 0.00 | -0.51 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 365.00 | 93.90 | 101.20 | 97.55 | 98.58 | -2.52 | -2.50% | 0.27 | 2 | 82 | 1.10 | 0.91 | 0.00 | -0.52 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 367.50 | 92.40 | 98.70 | 95.55 | 30.28 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.80 | 0.91 | 0.00 | -0.55 | 5/29/2026 | 6/3/2026 3:59:56 PM EST |
| 370.00 | 89.60 | 96.70 | 93.15 | 95.70 | -12.35 | -11.43% | 0.25 | 3 | 1,793 | 0.76 | 0.90 | 0.00 | -0.57 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 372.50 | 87.80 | 94.20 | 91.00 | 88.11 | 0.00 | 0.00% | 0.24 | 0 | 105 | 0.81 | 0.89 | 0.00 | -0.59 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 375.00 | 85.20 | 92.20 | 88.70 | 98.90 | 0.00 | 0.00% | 0.24 | 0 | 72 | 0.80 | 0.89 | 0.00 | -0.61 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 377.50 | 83.90 | 90.10 | 87.00 | 81.72 | +41.45 | +102.93% | 0.23 | 1 | 208 | 0.85 | 0.88 | 0.00 | -0.63 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 380.00 | 81.70 | 88.00 | 84.85 | 80.77 | -16.08 | -16.61% | 0.22 | 3 | 957 | 0.85 | 0.87 | 0.00 | -0.66 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 382.50 | 79.60 | 85.70 | 82.65 | 69.30 | -18.15 | -20.76% | 0.22 | 1 | 10 | 0.85 | 0.87 | 0.00 | -0.68 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 385.00 | 77.20 | 83.60 | 80.40 | 77.58 | -2.32 | -2.91% | 0.21 | 1 | 29 | 0.84 | 0.86 | 0.00 | -0.70 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 390.00 | 73.00 | 79.70 | 76.35 | 76.30 | -12.15 | -13.74% | 0.20 | 10 | 476 | 0.84 | 0.84 | 0.00 | -0.74 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 395.00 | 69.00 | 75.60 | 72.30 | 69.98 | -15.37 | -18.01% | 0.18 | 31 | 67 | 0.84 | 0.83 | 0.00 | -0.78 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 400.00 | 65.00 | 71.70 | 68.35 | 67.95 | -10.45 | -13.33% | 0.17 | 36 | 1,078 | 0.84 | 0.81 | 0.00 | -0.82 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 405.00 | 61.60 | 67.70 | 64.65 | 70.90 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.85 | 0.79 | 0.00 | -0.86 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 410.00 | 57.80 | 64.20 | 61.00 | 62.30 | -9.55 | -13.30% | 0.15 | 426 | 900 | 0.85 | 0.77 | 0.00 | -0.89 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 415.00 | 54.50 | 60.70 | 57.60 | 56.45 | -4.25 | -7.01% | 0.14 | 31 | 45 | 0.85 | 0.75 | 0.00 | -0.93 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 420.00 | 50.50 | 57.10 | 53.80 | 52.00 | -9.09 | -14.88% | 0.13 | 17 | 439 | 0.84 | 0.73 | 0.00 | -0.96 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 425.00 | 47.50 | 53.90 | 50.70 | 60.64 | 0.00 | 0.00% | 0.12 | 0 | 887 | 0.85 | 0.70 | 0.00 | -0.99 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 430.00 | 45.30 | 50.00 | 47.65 | 57.64 | 0.00 | 0.00% | 0.11 | 0 | 307 | 0.85 | 0.68 | 0.00 | -1.01 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 440.00 | 40.90 | 44.00 | 42.45 | 39.21 | -11.35 | -22.45% | 0.10 | 5 | 198 | 0.87 | 0.63 | 0.00 | -1.05 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 450.00 | 32.70 | 38.20 | 35.45 | 35.60 | -9.40 | -20.89% | 0.08 | 327 | 1,190 | 0.83 | 0.58 | 0.00 | -1.08 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 460.00 | 28.70 | 33.20 | 30.95 | 30.78 | -5.97 | -16.25% | 0.07 | 23 | 194 | 0.84 | 0.53 | 0.01 | -1.09 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 470.00 | 24.20 | 28.90 | 26.55 | 26.50 | -7.10 | -21.14% | 0.06 | 21 | 224 | 0.84 | 0.48 | 0.01 | -1.08 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 480.00 | 19.90 | 25.90 | 22.90 | 22.30 | -8.70 | -28.07% | 0.05 | 106 | 107 | 0.85 | 0.43 | 0.01 | -1.06 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 490.00 | 17.20 | 21.10 | 19.15 | 18.00 | -7.00 | -28.00% | 0.04 | 334 | 1,459 | 0.84 | 0.39 | 0.00 | -1.03 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 500.00 | 14.20 | 17.10 | 15.65 | 15.96 | -5.05 | -24.04% | 0.03 | 654 | 1,380 | 0.82 | 0.34 | 0.00 | -0.99 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 510.00 | 11.80 | 14.60 | 13.20 | 14.00 | -2.78 | -16.57% | 0.03 | 35 | 111 | 0.83 | 0.30 | 0.00 | -0.94 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 520.00 | 9.70 | 13.80 | 11.75 | 10.93 | -3.07 | -21.93% | 0.02 | 88 | 246 | 0.84 | 0.26 | 0.00 | -0.89 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 530.00 | 7.70 | 11.30 | 9.50 | 9.35 | -4.65 | -33.22% | 0.02 | 6 | 435 | 0.84 | 0.23 | 0.00 | -0.83 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 540.00 | 6.80 | 8.80 | 7.80 | 8.72 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.84 | 0.20 | 0.00 | -0.76 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 550.00 | 5.40 | 8.90 | 7.15 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 607 | 0.87 | 0.17 | 0.00 | -0.70 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 560.00 | 4.50 | 7.60 | 6.05 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.88 | 0.15 | 0.00 | -0.64 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 570.00 | 3.80 | 7.00 | 5.40 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.90 | 0.13 | 0.00 | -0.58 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 580.00 | 2.95 | 5.90 | 4.43 | 4.60 | +1.09 | +31.06% | 0.01 | 256 | 262 | 0.89 | 0.11 | 0.00 | -0.52 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 590.00 | 1.20 | 5.30 | 3.25 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.85 | 0.09 | 0.00 | -0.47 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 600.00 | 2.25 | 4.60 | 3.43 | 2.63 | -0.87 | -24.86% | 0.01 | 87 | 283 | 0.92 | 0.08 | 0.00 | -0.41 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 610.00 | 0.30 | 4.50 | 2.40 | 1.60 | -1.30 | -44.83% | 0.00 | 1 | 1 | 0.83 | 0.07 | 0.00 | -0.37 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 620.00 | 0.40 | 3.30 | 1.85 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.84 | 0.06 | 0.00 | -0.32 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 630.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 1.10 | 0.05 | 0.00 | -0.26 | 6/3/2026 3:59:56 PM EST | |||
| 640.00 | 0.30 | 3.60 | 1.95 | % | 0.00 | 0 | 0 | 0.91 | 0.04 | 0.00 | -0.24 | 6/3/2026 3:59:56 PM EST | |||
| 650.00 | 0.55 | 5.30 | 2.93 | 1.60 | +1.40 | +700.00% | 0.00 | 1 | 6 | 1.03 | 0.03 | 0.00 | -0.20 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 660.00 | 0.30 | 3.20 | 1.75 | % | 0.00 | 0 | 0 | 0.96 | 0.03 | 0.00 | -0.18 | 6/3/2026 3:59:56 PM EST | |||
| 670.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.17 | 0.02 | 0.00 | -0.14 | 6/3/2026 3:59:56 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.33 | 0.02 | 0.00 | -0.11 | 6/3/2026 3:59:56 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.37 | 0.01 | 0.00 | -0.10 | 6/3/2026 3:59:56 PM EST | |||
| 700.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 1.40 | 0.01 | 0.00 | -0.08 | 6/3/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/3/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 27.50 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/3/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 32.50 | 0.00 | 4.30 | 2.15 | 0.22 | +0.12 | +120.00% | 0.07 | 7 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 4.30 | 2.15 | 0.19 | +0.09 | +90.00% | 0.06 | 4 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 4.30 | 2.15 | 0.23 | +0.13 | +130.00% | 0.06 | 3 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 4.30 | 2.15 | 0.25 | +0.15 | +150.00% | 0.05 | 5 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 4.30 | 2.15 | 0.21 | +0.11 | +110.00% | 0.05 | 2 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 4.30 | 2.15 | 0.25 | +0.15 | +150.00% | 0.05 | 3 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 4.30 | 2.15 | 0.20 | +0.05 | +33.34% | 0.04 | 5 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 4.30 | 2.15 | 0.19 | +0.09 | +90.00% | 0.04 | 4 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | 0.20 | +0.10 | +100.00% | 0.04 | 4 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 57.50 | 0.00 | 4.30 | 2.15 | 0.24 | % | 0.04 | 5 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST | |
| 60.00 | 0.00 | 4.30 | 2.15 | 0.21 | % | 0.04 | 3 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST | |
| 62.50 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 4.30 | 2.15 | 0.21 | % | 0.03 | 5 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST | |
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 72.50 | 0.00 | 4.30 | 2.15 | 0.24 | % | 0.03 | 3 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST | |
| 75.00 | 0.00 | 4.30 | 2.15 | 0.18 | +0.08 | +80.00% | 0.03 | 4 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 77.50 | 0.00 | 4.30 | 2.15 | 0.17 | +0.07 | +70.00% | 0.03 | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | 0.21 | +0.11 | +110.00% | 0.03 | 1 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 82.50 | 0.00 | 4.30 | 2.15 | 0.20 | % | 0.03 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST | |
| 85.00 | 0.00 | 4.20 | 2.10 | 0.20 | +0.10 | +100.00% | 0.02 | 1 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 87.50 | 0.00 | 4.30 | 2.15 | 0.24 | % | 0.02 | 1 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST | |
| 90.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/3/2026 3:59:56 PM EST |
| 92.50 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 97.50 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 536 | 3.02 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/3/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 23 | 4.55 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 77 | 4.41 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 23 | 4.27 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 64 | 4.15 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.03 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/3/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 19 | 3.91 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/3/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/3/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 2.01 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 80 | 3.49 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/3/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.40 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/3/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 268 | 3.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 77 | 3.22 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/3/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/3/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.04 | -1.10 | -96.50% | 0.01 | 1 | 306 | 3.05 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.15 | -0.20 | -57.15% | 0.01 | 5 | 96 | 2.97 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.89 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/3/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.01 | 5 | 152 | 2.81 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/3/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.03 | +50.00% | 0.00 | 100 | 405 | 1.53 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 387 | 2.40 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 230.00 | 0.05 | 4.30 | 2.18 | 0.20 | 0.00 | 0.00% | 0.01 | 82 | 396 | 1.74 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 3.20 | 1.60 | 1.42 | +1.26 | +787.50% | 0.01 | 2 | 628 | 2.16 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.57 | +0.22 | +62.86% | 0.01 | 2 | 598 | 2.04 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 4.50 | 2.25 | 0.25 | -0.05 | -16.67% | 0.01 | 166 | 533 | 1.86 | 0.00 | 0.00 | -0.02 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 270.00 | 0.05 | 2.65 | 1.35 | 0.28 | -0.02 | -6.67% | 0.01 | 7 | 549 | 1.29 | 0.00 | 0.00 | -0.04 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 280.00 | 0.05 | 4.70 | 2.38 | 0.49 | +0.14 | +40.00% | 0.01 | 34 | 312 | 1.42 | 0.00 | 0.00 | -0.08 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 285.00 | 0.00 | 4.70 | 2.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.70 | 0.00 | 0.00 | -0.06 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 290.00 | 0.05 | 4.80 | 2.43 | 0.51 | +0.04 | +8.52% | 0.01 | 16 | 678 | 1.24 | -0.01 | 0.00 | -0.12 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 295.00 | 0.00 | 4.80 | 2.40 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.61 | -0.01 | 0.00 | -0.08 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 300.00 | 0.60 | 2.25 | 1.43 | 0.72 | +0.12 | +20.00% | 0.00 | 39 | 1,343 | 1.31 | -0.01 | 0.00 | -0.14 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 305.00 | 0.05 | 5.10 | 2.58 | 0.90 | -0.44 | -32.84% | 0.01 | 6 | 72 | 1.14 | -0.01 | 0.00 | -0.16 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 310.00 | 0.60 | 2.30 | 1.45 | 0.85 | -0.11 | -11.46% | 0.00 | 17 | 371 | 1.08 | -0.01 | 0.00 | -0.17 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 315.00 | 0.50 | 5.40 | 2.95 | 1.22 | +0.17 | +16.19% | 0.01 | 4 | 181 | 1.19 | -0.02 | 0.00 | -0.19 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 320.00 | 1.00 | 5.50 | 3.25 | 1.10 | -0.25 | -18.52% | 0.01 | 31 | 488 | 1.20 | -0.02 | 0.00 | -0.21 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 325.00 | 0.70 | 1.75 | 1.23 | 1.32 | -0.11 | -7.70% | 0.00 | 5 | 86 | 0.97 | -0.02 | 0.00 | -0.25 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 330.00 | 1.10 | 3.50 | 2.30 | 1.55 | 0.00 | 0.00% | 0.01 | 44 | 322 | 0.96 | -0.03 | 0.00 | -0.27 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 335.00 | 1.00 | 4.80 | 2.90 | 1.70 | +0.05 | +3.03% | 0.01 | 7 | 57 | 1.05 | -0.04 | 0.00 | -0.30 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 337.50 | 0.90 | 3.70 | 2.30 | 2.46 | -0.04 | -1.60% | 0.01 | 1 | 13 | 0.99 | -0.04 | 0.00 | -0.32 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 340.00 | 1.50 | 2.85 | 2.18 | 2.17 | +0.38 | +21.23% | 0.01 | 45 | 395 | 0.97 | -0.04 | 0.00 | -0.34 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 342.50 | 1.10 | 2.65 | 1.88 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.92 | -0.05 | 0.00 | -0.36 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 345.00 | 1.70 | 2.65 | 2.18 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.94 | -0.05 | 0.00 | -0.37 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 347.50 | 0.15 | 2.85 | 1.50 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.78 | -0.05 | 0.00 | -0.40 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 350.00 | 2.50 | 3.20 | 2.85 | 2.55 | -0.05 | -1.93% | 0.01 | 124 | 947 | 0.95 | -0.06 | 0.00 | -0.41 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 352.50 | 0.65 | 3.20 | 1.93 | 3.00 | +0.21 | +7.53% | 0.01 | 1 | 12 | 0.83 | -0.06 | 0.00 | -0.43 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 355.00 | 0.55 | 5.70 | 3.13 | 3.00 | +0.20 | +7.15% | 0.01 | 2 | 43 | 0.89 | -0.07 | 0.00 | -0.45 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 357.50 | 0.95 | 3.60 | 2.28 | 3.03 | -0.07 | -2.26% | 0.01 | 1 | 62 | 0.83 | -0.07 | 0.00 | -0.47 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 360.00 | 3.00 | 3.70 | 3.35 | 3.40 | +0.30 | +9.68% | 0.01 | 122 | 1,000 | 0.92 | -0.08 | 0.00 | -0.48 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 362.50 | 2.65 | 4.00 | 3.33 | 3.59 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.90 | -0.08 | 0.00 | -0.51 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 365.00 | 3.00 | 6.90 | 4.95 | 3.50 | 0.00 | 0.00% | 0.01 | 23 | 92 | 0.97 | -0.09 | 0.00 | -0.52 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 367.50 | 3.40 | 4.80 | 4.10 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.90 | -0.09 | 0.00 | -0.55 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 370.00 | 3.20 | 4.90 | 4.05 | 4.41 | +0.26 | +6.27% | 0.01 | 68 | 367 | 0.88 | -0.10 | 0.00 | -0.57 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 372.50 | 4.40 | 5.60 | 5.00 | 4.70 | -5.80 | -55.24% | 0.01 | 1 | 11 | 0.91 | -0.11 | 0.00 | -0.59 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 375.00 | 4.60 | 7.40 | 6.00 | 4.78 | +0.34 | +7.66% | 0.02 | 2 | 12 | 0.94 | -0.11 | 0.00 | -0.61 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 377.50 | 4.40 | 7.70 | 6.05 | 12.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.93 | -0.12 | 0.00 | -0.63 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 380.00 | 4.90 | 6.00 | 5.45 | 5.36 | +0.16 | +3.08% | 0.01 | 43 | 374 | 0.88 | -0.13 | 0.00 | -0.66 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 382.50 | 5.10 | 6.90 | 6.00 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.88 | -0.13 | 0.00 | -0.68 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 385.00 | 3.80 | 7.30 | 5.55 | 6.31 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.83 | -0.14 | 0.00 | -0.70 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 390.00 | 6.00 | 9.50 | 7.75 | 7.40 | +1.10 | +17.46% | 0.02 | 100 | 286 | 0.90 | -0.16 | 0.00 | -0.74 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 395.00 | 7.00 | 9.20 | 8.10 | 8.39 | +0.78 | +10.25% | 0.02 | 20 | 33 | 0.87 | -0.17 | 0.00 | -0.78 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 400.00 | 8.40 | 12.70 | 10.55 | 9.70 | +1.76 | +22.17% | 0.03 | 25 | 271 | 0.88 | -0.19 | 0.00 | -0.82 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 405.00 | 9.30 | 13.50 | 11.40 | 10.19 | -18.21 | -64.12% | 0.03 | 2 | 92 | 0.86 | -0.21 | 0.00 | -0.86 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 410.00 | 10.80 | 15.50 | 13.15 | 11.00 | +0.90 | +8.92% | 0.03 | 5 | 99 | 0.88 | -0.23 | 0.00 | -0.89 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 415.00 | 11.90 | 14.90 | 13.40 | 11.57 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.87 | -0.25 | 0.00 | -0.93 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 420.00 | 13.60 | 16.60 | 15.10 | 14.79 | +2.72 | +22.54% | 0.04 | 16 | 71 | 0.87 | -0.27 | 0.00 | -0.96 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 425.00 | 14.30 | 19.40 | 16.85 | 18.29 | +3.29 | +21.94% | 0.04 | 2 | 17 | 0.87 | -0.30 | 0.00 | -0.99 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 430.00 | 17.30 | 19.80 | 18.55 | 18.00 | +0.93 | +5.45% | 0.04 | 6 | 42 | 0.87 | -0.32 | 0.00 | -1.01 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 440.00 | 20.10 | 24.10 | 22.10 | 21.80 | +0.72 | +3.42% | 0.05 | 13 | 16 | 0.85 | -0.37 | 0.00 | -1.05 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 450.00 | 25.20 | 28.70 | 26.95 | 27.20 | +3.20 | +13.34% | 0.06 | 164 | 77 | 0.85 | -0.42 | 0.00 | -1.08 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 460.00 | 30.40 | 34.00 | 32.20 | 31.50 | +1.00 | +3.28% | 0.07 | 17 | 34 | 0.87 | -0.47 | 0.01 | -1.09 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 470.00 | 35.90 | 40.30 | 38.10 | 39.50 | +7.26 | +22.52% | 0.08 | 3 | 38 | 0.88 | -0.52 | 0.01 | -1.08 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 480.00 | 41.90 | 45.30 | 43.60 | 130.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.85 | -0.57 | 0.01 | -1.06 | 5/22/2026 | 6/3/2026 3:59:56 PM EST |
| 490.00 | 47.30 | 52.50 | 49.90 | 42.48 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.84 | -0.61 | 0.00 | -1.03 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 500.00 | 55.70 | 59.90 | 57.80 | 54.70 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.87 | -0.66 | 0.00 | -0.99 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 510.00 | 63.30 | 66.70 | 65.00 | 163.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.87 | -0.70 | 0.00 | -0.94 | 5/21/2026 | 6/3/2026 3:59:56 PM EST |
| 520.00 | 70.20 | 74.70 | 72.45 | 62.70 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.86 | -0.74 | 0.00 | -0.89 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 530.00 | 78.10 | 83.60 | 80.85 | 72.00 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.86 | -0.77 | 0.00 | -0.83 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 540.00 | 85.70 | 92.60 | 89.15 | 80.60 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.85 | -0.80 | 0.00 | -0.76 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 550.00 | 95.30 | 101.90 | 98.60 | 201.23 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.89 | -0.83 | 0.00 | -0.70 | 5/28/2026 | 6/3/2026 3:59:56 PM EST |
| 560.00 | 103.90 | 110.70 | 107.30 | 211.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.90 | -0.85 | 0.00 | -0.64 | 5/28/2026 | 6/3/2026 3:59:56 PM EST |
| 570.00 | 113.40 | 118.70 | 116.05 | 181.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.87 | -0.87 | 0.00 | -0.58 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 580.00 | 122.70 | 128.10 | 125.40 | 228.30 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.88 | -0.89 | 0.00 | -0.52 | 5/28/2026 | 6/3/2026 3:59:56 PM EST |
| 590.00 | 131.00 | 138.20 | 134.60 | 197.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.09 | -0.91 | 0.00 | -0.47 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 600.00 | 140.50 | 146.70 | 143.60 | 197.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.06 | -0.92 | 0.00 | -0.41 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 610.00 | 150.20 | 157.20 | 153.70 | % | 0.25 | 0 | 0 | 1.13 | -0.93 | 0.00 | -0.37 | 6/3/2026 3:59:56 PM EST | |||
| 620.00 | 160.00 | 167.20 | 163.60 | 149.60 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.19 | -0.94 | 0.00 | -0.32 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 630.00 | 169.60 | 177.30 | 173.45 | % | 0.28 | 0 | 0 | 1.22 | -0.95 | 0.00 | -0.26 | 6/3/2026 3:59:56 PM EST | |||
| 640.00 | 179.40 | 186.80 | 183.10 | 286.21 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.25 | -0.96 | 0.00 | -0.24 | 5/21/2026 | 6/3/2026 3:59:56 PM EST |
| 650.00 | 190.20 | 196.50 | 193.35 | 189.30 | -106.95 | -36.11% | 0.30 | 1 | 0 | 1.26 | -0.97 | 0.00 | -0.20 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 660.00 | 199.10 | 206.40 | 202.75 | % | 0.31 | 0 | 0 | 1.30 | -0.97 | 0.00 | -0.18 | 6/3/2026 3:59:56 PM EST | |||
| 670.00 | 209.00 | 216.30 | 212.65 | % | 0.32 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.14 | 6/3/2026 3:59:56 PM EST | |||
| 680.00 | 219.00 | 226.50 | 222.75 | % | 0.33 | 0 | 0 | 1.36 | -0.98 | 0.00 | -0.11 | 6/3/2026 3:59:56 PM EST | |||
| 690.00 | 228.90 | 236.10 | 232.50 | % | 0.34 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.10 | 6/3/2026 3:59:56 PM EST | |||
| 700.00 | 238.80 | 246.10 | 242.45 | % | 0.35 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.08 | 6/3/2026 3:59:56 PM EST |