Options Chain for CELESTICA INC COM (CLS) - $350.20 as of 7/29/2026 2:40:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 125.10 | 132.20 | 128.65 | % | 0.64 | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.11 | 7/29/2026 3:59:52 PM EST | |||
| 205.00 | 120.00 | 127.30 | 123.65 | % | 0.60 | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.13 | 7/29/2026 3:59:52 PM EST | |||
| 210.00 | 115.10 | 122.50 | 118.80 | 96.09 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.69 | 0.99 | 0.00 | -0.14 | 7/16/2026 | 7/29/2026 3:59:52 PM EST |
| 215.00 | 111.00 | 117.40 | 114.20 | 123.60 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.63 | 0.98 | 0.00 | -0.17 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 220.00 | 105.80 | 112.60 | 109.20 | % | 0.50 | 0 | 0 | 1.57 | 0.97 | 0.00 | -0.21 | 7/29/2026 3:59:52 PM EST | |||
| 225.00 | 100.90 | 107.80 | 104.35 | % | 0.46 | 0 | 0 | 1.52 | 0.97 | 0.00 | -0.22 | 7/29/2026 3:59:52 PM EST | |||
| 230.00 | 95.90 | 103.30 | 99.60 | % | 0.43 | 0 | 0 | 1.48 | 0.96 | 0.00 | -0.25 | 7/29/2026 3:59:52 PM EST | |||
| 235.00 | 91.20 | 98.80 | 95.00 | 67.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.43 | 0.96 | 0.00 | -0.28 | 7/17/2026 | 7/29/2026 3:59:52 PM EST |
| 240.00 | 87.10 | 93.80 | 90.45 | % | 0.38 | 0 | 0 | 1.39 | 0.94 | 0.00 | -0.35 | 7/29/2026 3:59:52 PM EST | |||
| 245.00 | 82.90 | 89.20 | 86.05 | % | 0.35 | 0 | 0 | 1.35 | 0.93 | 0.00 | -0.40 | 7/29/2026 3:59:52 PM EST | |||
| 250.00 | 78.40 | 83.70 | 81.05 | 63.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.75 | 0.92 | 0.00 | -0.40 | 7/24/2026 | 7/29/2026 3:59:52 PM EST |
| 255.00 | 72.90 | 80.00 | 76.45 | % | 0.30 | 0 | 0 | 1.18 | 0.90 | 0.00 | -0.46 | 7/29/2026 3:59:52 PM EST | |||
| 260.00 | 68.90 | 76.10 | 72.50 | % | 0.28 | 0 | 0 | 0.85 | 0.89 | 0.00 | -0.48 | 7/29/2026 3:59:52 PM EST | |||
| 265.00 | 64.70 | 71.70 | 68.20 | % | 0.26 | 0 | 0 | 0.86 | 0.88 | 0.00 | -0.52 | 7/29/2026 3:59:52 PM EST | |||
| 270.00 | 60.20 | 66.60 | 63.40 | 53.80 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.82 | 0.86 | 0.00 | -0.56 | 7/20/2026 | 7/29/2026 3:59:52 PM EST |
| 275.00 | 57.00 | 63.40 | 60.20 | % | 0.22 | 0 | 0 | 0.91 | 0.84 | 0.00 | -0.60 | 7/29/2026 3:59:52 PM EST | |||
| 280.00 | 53.10 | 58.20 | 55.65 | 79.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.88 | 0.82 | 0.00 | -0.64 | 7/13/2026 | 7/29/2026 3:59:52 PM EST |
| 285.00 | 49.30 | 55.10 | 52.20 | 48.70 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.90 | 0.79 | 0.00 | -0.67 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 290.00 | 46.10 | 52.10 | 49.10 | 57.00 | +11.90 | +26.39% | 0.17 | 9 | 79 | 0.93 | 0.77 | 0.00 | -0.71 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 292.50 | 44.30 | 49.00 | 46.65 | % | 0.16 | 0 | 0 | 0.90 | 0.76 | 0.00 | -0.72 | 7/29/2026 3:59:52 PM EST | |||
| 295.00 | 42.50 | 47.30 | 44.90 | 59.23 | 0.00 | 0.00% | 0.15 | 0 | 78 | 0.90 | 0.75 | 0.00 | -0.74 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 297.50 | 39.30 | 46.30 | 42.80 | 24.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.88 | 0.73 | 0.01 | -0.75 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 300.00 | 39.10 | 45.80 | 42.45 | 50.76 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.94 | 0.72 | 0.01 | -0.77 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 302.50 | 37.70 | 42.40 | 40.05 | 44.00 | 0.00 | 0.00% | 0.13 | 0 | 594 | 0.90 | 0.70 | 0.01 | -0.78 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 305.00 | 35.40 | 40.80 | 38.10 | 34.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.89 | 0.69 | 0.01 | -0.79 | 7/20/2026 | 7/29/2026 3:59:52 PM EST |
| 307.50 | 33.70 | 41.00 | 37.35 | % | 0.12 | 0 | 0 | 0.92 | 0.68 | 0.01 | -0.80 | 7/29/2026 3:59:52 PM EST | |||
| 310.00 | 33.40 | 37.90 | 35.65 | 52.00 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.91 | 0.66 | 0.01 | -0.81 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 312.50 | 31.90 | 38.00 | 34.95 | 20.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.94 | 0.65 | 0.01 | -0.82 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 315.00 | 30.20 | 36.60 | 33.40 | 43.79 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.94 | 0.63 | 0.01 | -0.83 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 317.50 | 28.80 | 33.30 | 31.05 | % | 0.10 | 0 | 0 | 0.90 | 0.62 | 0.01 | -0.84 | 7/29/2026 3:59:52 PM EST | |||
| 320.00 | 27.60 | 34.00 | 30.80 | 38.00 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.94 | 0.60 | 0.01 | -0.85 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 322.50 | 26.20 | 32.00 | 29.10 | 30.00 | +12.00 | +66.67% | 0.09 | 2 | 1 | 0.92 | 0.59 | 0.01 | -0.85 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 325.00 | 25.50 | 31.30 | 28.40 | 37.36 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.94 | 0.57 | 0.01 | -0.85 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 327.50 | 23.60 | 27.70 | 25.65 | 24.85 | % | 0.08 | 10 | 0 | 0.89 | 0.56 | 0.01 | -0.86 | 7/29/2026 | 7/29/2026 3:59:52 PM EST | |
| 330.00 | 22.40 | 26.90 | 24.65 | 33.00 | -3.51 | -9.62% | 0.07 | 4 | 228 | 0.89 | 0.54 | 0.01 | -0.86 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 332.50 | 21.80 | 26.50 | 24.15 | % | 0.07 | 0 | 0 | 0.92 | 0.53 | 0.01 | -0.86 | 7/29/2026 3:59:52 PM EST | |||
| 335.00 | 20.60 | 25.70 | 23.15 | 18.60 | -12.96 | -41.07% | 0.07 | 1 | 7 | 0.92 | 0.51 | 0.01 | -0.86 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 337.50 | 19.90 | 23.20 | 21.55 | 21.45 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.90 | 0.50 | 0.01 | -0.85 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 340.00 | 18.80 | 22.20 | 20.50 | 23.56 | -7.94 | -25.21% | 0.06 | 26 | 40 | 0.90 | 0.48 | 0.01 | -0.85 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 345.00 | 17.00 | 21.30 | 19.15 | 28.40 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.92 | 0.45 | 0.01 | -0.84 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 350.00 | 15.10 | 19.40 | 17.25 | 25.10 | -0.10 | -0.40% | 0.05 | 36 | 19 | 0.92 | 0.42 | 0.01 | -0.82 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 355.00 | 13.00 | 17.50 | 15.25 | 11.80 | -12.60 | -51.64% | 0.04 | 3 | 12 | 0.91 | 0.39 | 0.01 | -0.81 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 360.00 | 11.80 | 16.80 | 14.30 | 10.20 | -6.28 | -38.11% | 0.04 | 1 | 30 | 0.93 | 0.37 | 0.01 | -0.78 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 365.00 | 10.40 | 15.30 | 12.85 | 16.13 | -4.12 | -20.35% | 0.04 | 5 | 27 | 0.93 | 0.34 | 0.01 | -0.76 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 370.00 | 9.50 | 14.20 | 11.85 | 16.17 | -2.08 | -11.40% | 0.03 | 28 | 32 | 0.94 | 0.31 | 0.01 | -0.73 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 375.00 | 7.60 | 12.90 | 10.25 | 13.37 | -2.88 | -17.73% | 0.03 | 3 | 72 | 0.92 | 0.29 | 0.01 | -0.70 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 380.00 | 6.60 | 12.00 | 9.30 | 10.57 | -3.83 | -26.60% | 0.02 | 6 | 27 | 0.92 | 0.26 | 0.01 | -0.66 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 385.00 | 6.30 | 8.80 | 7.55 | 12.80 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.89 | 0.24 | 0.00 | -0.62 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 390.00 | 4.50 | 7.90 | 6.20 | 6.55 | -5.65 | -46.32% | 0.02 | 5 | 708 | 0.86 | 0.22 | 0.00 | -0.58 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 395.00 | 4.70 | 9.50 | 7.10 | 7.67 | -5.17 | -40.27% | 0.02 | 4 | 1 | 0.95 | 0.20 | 0.00 | -0.55 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 400.00 | 3.60 | 7.40 | 5.50 | 5.30 | -4.82 | -47.63% | 0.01 | 10 | 69 | 0.90 | 0.18 | 0.00 | -0.51 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 405.00 | 3.40 | 5.60 | 4.50 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | 0.16 | 0.00 | -0.47 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 410.00 | 2.10 | 5.40 | 3.75 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.85 | 0.14 | 0.00 | -0.43 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 415.00 | 2.45 | 6.40 | 4.43 | 4.50 | -1.63 | -26.60% | 0.01 | 1 | 1 | 0.93 | 0.13 | 0.00 | -0.41 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 420.00 | 2.30 | 5.20 | 3.75 | 2.50 | -1.83 | -42.27% | 0.01 | 1 | 7 | 0.92 | 0.12 | 0.00 | -0.37 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 425.00 | 1.95 | 4.60 | 3.28 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.92 | 0.10 | 0.00 | -0.34 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 430.00 | 0.75 | 3.60 | 2.18 | 2.05 | -1.87 | -47.71% | 0.01 | 1 | 5 | 0.84 | 0.09 | 0.00 | -0.30 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 435.00 | 0.95 | 6.30 | 3.63 | % | 0.01 | 0 | 0 | 0.97 | 0.08 | 0.00 | -0.28 | 7/29/2026 3:59:52 PM EST | |||
| 440.00 | 0.05 | 6.10 | 3.08 | 8.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.07 | 0.00 | -0.25 | 7/15/2026 | 7/29/2026 3:59:52 PM EST |
| 445.00 | 0.05 | 5.90 | 2.98 | % | 0.01 | 0 | 0 | 0.88 | 0.06 | 0.00 | -0.22 | 7/29/2026 3:59:52 PM EST | |||
| 450.00 | 0.05 | 5.70 | 2.88 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.05 | 0.00 | -0.20 | 7/24/2026 | 7/29/2026 3:59:52 PM EST |
| 455.00 | 0.05 | 5.50 | 2.78 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.92 | 0.05 | 0.00 | -0.18 | 7/17/2026 | 7/29/2026 3:59:52 PM EST |
| 460.00 | 0.10 | 5.40 | 2.75 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.96 | 0.04 | 0.00 | -0.17 | 7/23/2026 | 7/29/2026 3:59:52 PM EST |
| 465.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.28 | 0.04 | 0.00 | -0.16 | 7/17/2026 | 7/29/2026 3:59:52 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.04 | 0.00 | -0.14 | 7/17/2026 | 7/29/2026 3:59:52 PM EST |
| 475.00 | 0.00 | 4.80 | 2.40 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.34 | 0.03 | 0.00 | -0.13 | 7/21/2026 | 7/29/2026 3:59:52 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 3.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.03 | 0.00 | -0.11 | 7/21/2026 | 7/29/2026 3:59:52 PM EST |
| 485.00 | 0.00 | 4.80 | 2.40 | 7.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.02 | 0.00 | -0.10 | 7/10/2026 | 7/29/2026 3:59:52 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.41 | 0.02 | 0.00 | -0.09 | 7/29/2026 3:59:52 PM EST | |||
| 495.00 | 0.00 | 4.70 | 2.35 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.02 | 0.00 | -0.08 | 7/13/2026 | 7/29/2026 3:59:52 PM EST |
| 500.00 | 0.00 | 4.60 | 2.30 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.02 | 0.00 | -0.07 | 7/13/2026 | 7/29/2026 3:59:52 PM EST |
| 505.00 | 0.00 | 4.60 | 2.30 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.01 | 0.00 | -0.06 | 7/13/2026 | 7/29/2026 3:59:52 PM EST |
| 510.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.49 | 0.01 | 0.00 | -0.05 | 7/29/2026 3:59:52 PM EST | |||
| 515.00 | 0.00 | 4.50 | 2.25 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.01 | 0.00 | -0.05 | 7/21/2026 | 7/29/2026 3:59:52 PM EST |
| 520.00 | 0.00 | 4.50 | 2.25 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.01 | 0.00 | -0.04 | 7/14/2026 | 7/29/2026 3:59:52 PM EST |
| 525.00 | 0.00 | 4.40 | 2.20 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.01 | 0.00 | -0.04 | 7/21/2026 | 7/29/2026 3:59:52 PM EST |
| 530.00 | 0.00 | 4.40 | 2.20 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.57 | 0.01 | 0.00 | -0.03 | 7/21/2026 | 7/29/2026 3:59:52 PM EST |
| 540.00 | 0.00 | 4.40 | 2.20 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | -0.03 | 7/21/2026 | 7/29/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 4.60 | 2.30 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | -0.01 | 0.00 | -0.11 | 7/24/2026 | 7/29/2026 3:59:52 PM EST |
| 205.00 | 0.00 | 4.70 | 2.35 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | -0.01 | 0.00 | -0.13 | 7/16/2026 | 7/29/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.72 | -0.01 | 0.00 | -0.14 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 215.00 | 0.00 | 3.80 | 1.90 | 3.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.56 | -0.02 | 0.00 | -0.17 | 7/16/2026 | 7/29/2026 3:59:52 PM EST |
| 220.00 | 0.30 | 4.90 | 2.60 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.26 | -0.03 | 0.00 | -0.21 | 7/17/2026 | 7/29/2026 3:59:52 PM EST |
| 225.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.51 | -0.03 | 0.00 | -0.22 | 7/24/2026 | 7/29/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 4.34 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.44 | -0.04 | 0.00 | -0.25 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 235.00 | 0.00 | 4.80 | 2.40 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | -0.04 | 0.00 | -0.28 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 240.00 | 0.60 | 2.40 | 1.50 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.96 | -0.06 | 0.00 | -0.35 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 245.00 | 0.10 | 3.00 | 1.55 | 2.65 | +1.13 | +74.35% | 0.01 | 5 | 13 | 0.85 | -0.07 | 0.00 | -0.40 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 250.00 | 0.95 | 6.40 | 3.68 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.06 | -0.08 | 0.00 | -0.40 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 255.00 | 0.60 | 4.90 | 2.75 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.92 | -0.10 | 0.00 | -0.46 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 260.00 | 2.80 | 5.20 | 4.00 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.01 | -0.11 | 0.00 | -0.48 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 265.00 | 3.40 | 6.00 | 4.70 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.00 | -0.12 | 0.00 | -0.52 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 270.00 | 3.30 | 8.40 | 5.85 | 4.61 | +1.11 | +31.72% | 0.02 | 15 | 52 | 1.01 | -0.14 | 0.00 | -0.56 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 275.00 | 3.60 | 8.30 | 5.95 | 4.75 | +0.02 | +0.43% | 0.02 | 10 | 840 | 0.95 | -0.16 | 0.00 | -0.60 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 280.00 | 5.80 | 8.90 | 7.35 | 6.10 | +1.20 | +24.49% | 0.03 | 5 | 47 | 0.97 | -0.18 | 0.00 | -0.64 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 285.00 | 6.30 | 11.10 | 8.70 | 8.75 | +3.21 | +57.95% | 0.03 | 2 | 29 | 0.98 | -0.21 | 0.00 | -0.67 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 290.00 | 7.20 | 13.00 | 10.10 | 10.00 | +3.54 | +54.80% | 0.03 | 4 | 64 | 0.98 | -0.23 | 0.00 | -0.71 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 292.50 | 8.70 | 12.60 | 10.65 | 8.52 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.97 | -0.24 | 0.00 | -0.72 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 295.00 | 9.50 | 14.60 | 12.05 | 11.90 | +4.51 | +61.03% | 0.04 | 3 | 23 | 0.99 | -0.25 | 0.00 | -0.74 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 297.50 | 9.60 | 15.40 | 12.50 | 8.84 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.98 | -0.27 | 0.01 | -0.75 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 300.00 | 12.00 | 16.60 | 14.30 | 13.01 | +4.71 | +56.75% | 0.05 | 8 | 81 | 1.02 | -0.28 | 0.01 | -0.77 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 302.50 | 12.90 | 15.40 | 14.15 | 14.05 | % | 0.05 | 1 | 0 | 0.97 | -0.30 | 0.01 | -0.78 | 7/29/2026 | 7/29/2026 3:59:52 PM EST | |
| 305.00 | 13.50 | 17.20 | 15.35 | 8.00 | -1.80 | -18.37% | 0.05 | 2 | 28 | 0.99 | -0.31 | 0.01 | -0.79 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 307.50 | 13.70 | 18.00 | 15.85 | % | 0.05 | 0 | 0 | 0.96 | -0.32 | 0.01 | -0.80 | 7/29/2026 3:59:52 PM EST | |||
| 310.00 | 15.40 | 19.30 | 17.35 | 18.10 | +6.35 | +54.05% | 0.06 | 3 | 23 | 0.99 | -0.34 | 0.01 | -0.81 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 312.50 | 15.20 | 19.60 | 17.40 | 34.50 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.94 | -0.35 | 0.01 | -0.82 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 315.00 | 16.10 | 21.20 | 18.65 | 14.55 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.95 | -0.37 | 0.01 | -0.83 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 317.50 | 17.50 | 23.50 | 20.50 | % | 0.06 | 0 | 0 | 0.98 | -0.38 | 0.01 | -0.84 | 7/29/2026 3:59:52 PM EST | |||
| 320.00 | 19.80 | 23.10 | 21.45 | 16.50 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.97 | -0.40 | 0.01 | -0.85 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 322.50 | 20.90 | 25.70 | 23.30 | % | 0.07 | 0 | 0 | 1.00 | -0.41 | 0.01 | -0.85 | 7/29/2026 3:59:52 PM EST | |||
| 325.00 | 21.90 | 27.60 | 24.75 | 25.20 | +8.94 | +54.99% | 0.08 | 4 | 26 | 1.00 | -0.43 | 0.01 | -0.85 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 327.50 | 23.00 | 27.90 | 25.45 | 20.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.98 | -0.44 | 0.01 | -0.86 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 330.00 | 24.60 | 29.80 | 27.20 | 26.72 | -14.48 | -35.15% | 0.08 | 1 | 104 | 0.99 | -0.46 | 0.01 | -0.86 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 332.50 | 24.70 | 31.00 | 27.85 | 24.72 | % | 0.08 | 2 | 0 | 0.97 | -0.47 | 0.01 | -0.86 | 7/29/2026 | 7/29/2026 3:59:52 PM EST | |
| 335.00 | 27.20 | 32.40 | 29.80 | 29.33 | -18.33 | -38.46% | 0.09 | 2 | 28 | 0.99 | -0.49 | 0.01 | -0.86 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 337.50 | 27.80 | 32.80 | 30.30 | 25.23 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.95 | -0.50 | 0.01 | -0.85 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 340.00 | 30.20 | 33.50 | 31.85 | 33.50 | +2.90 | +9.48% | 0.09 | 4 | 10 | 0.96 | -0.52 | 0.01 | -0.85 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 345.00 | 33.20 | 38.00 | 35.60 | 52.05 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.98 | -0.55 | 0.01 | -0.84 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 350.00 | 35.80 | 40.40 | 38.10 | 34.80 | +1.40 | +4.20% | 0.11 | 7 | 16 | 0.95 | -0.58 | 0.01 | -0.82 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 355.00 | 39.60 | 44.70 | 42.15 | 53.87 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.98 | -0.61 | 0.01 | -0.81 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 360.00 | 42.60 | 48.20 | 45.40 | 41.12 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.97 | -0.63 | 0.01 | -0.78 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 365.00 | 45.60 | 52.10 | 48.85 | 46.80 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.97 | -0.66 | 0.01 | -0.76 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 370.00 | 49.60 | 55.00 | 52.30 | 65.69 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.96 | -0.69 | 0.01 | -0.73 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 375.00 | 53.40 | 58.50 | 55.95 | 54.72 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | -0.71 | 0.01 | -0.70 | 7/21/2026 | 7/29/2026 3:59:52 PM EST |
| 380.00 | 57.20 | 62.80 | 60.00 | 57.45 | -21.93 | -27.63% | 0.16 | 1 | 5 | 0.95 | -0.74 | 0.01 | -0.66 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 385.00 | 61.00 | 67.10 | 64.05 | 59.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.95 | -0.76 | 0.00 | -0.62 | 7/23/2026 | 7/29/2026 3:59:52 PM EST |
| 390.00 | 65.20 | 71.30 | 68.25 | 92.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.96 | -0.78 | 0.00 | -0.58 | 7/16/2026 | 7/29/2026 3:59:52 PM EST |
| 395.00 | 69.40 | 75.30 | 72.35 | % | 0.18 | 0 | 0 | 0.94 | -0.80 | 0.00 | -0.55 | 7/29/2026 3:59:52 PM EST | |||
| 400.00 | 73.20 | 80.10 | 76.65 | 63.39 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.92 | -0.82 | 0.00 | -0.51 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 405.00 | 78.10 | 84.10 | 81.10 | % | 0.20 | 0 | 0 | 0.93 | -0.84 | 0.00 | -0.47 | 7/29/2026 3:59:52 PM EST | |||
| 410.00 | 82.40 | 88.90 | 85.65 | 92.00 | +24.86 | +37.03% | 0.21 | 1 | 4 | 1.10 | -0.86 | 0.00 | -0.43 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 415.00 | 86.70 | 93.60 | 90.15 | % | 0.22 | 0 | 0 | 1.12 | -0.87 | 0.00 | -0.41 | 7/29/2026 3:59:52 PM EST | |||
| 420.00 | 91.20 | 98.30 | 94.75 | 85.90 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.14 | -0.88 | 0.00 | -0.37 | 7/14/2026 | 7/29/2026 3:59:52 PM EST |
| 425.00 | 96.20 | 102.70 | 99.45 | % | 0.23 | 0 | 0 | 1.14 | -0.90 | 0.00 | -0.34 | 7/29/2026 3:59:52 PM EST | |||
| 430.00 | 100.60 | 107.80 | 104.20 | 93.85 | 0.00 | 0.00% | 0.24 | 0 | 30 | 1.18 | -0.91 | 0.00 | -0.30 | 7/6/2026 | 7/29/2026 3:59:52 PM EST |
| 435.00 | 105.40 | 112.40 | 108.90 | % | 0.25 | 0 | 0 | 1.18 | -0.92 | 0.00 | -0.28 | 7/29/2026 3:59:52 PM EST | |||
| 440.00 | 110.00 | 117.40 | 113.70 | % | 0.26 | 0 | 0 | 1.20 | -0.93 | 0.00 | -0.25 | 7/29/2026 3:59:52 PM EST | |||
| 445.00 | 115.00 | 122.00 | 118.50 | % | 0.27 | 0 | 0 | 1.22 | -0.94 | 0.00 | -0.22 | 7/29/2026 3:59:52 PM EST | |||
| 450.00 | 119.70 | 126.20 | 122.95 | 109.57 | 0.00 | 0.00% | 0.27 | 0 | 30 | 1.16 | -0.95 | 0.00 | -0.20 | 7/6/2026 | 7/29/2026 3:59:52 PM EST |
| 455.00 | 124.40 | 131.80 | 128.10 | % | 0.28 | 0 | 0 | 1.25 | -0.95 | 0.00 | -0.18 | 7/29/2026 3:59:52 PM EST | |||
| 460.00 | 129.50 | 136.70 | 133.10 | % | 0.29 | 0 | 0 | 1.28 | -0.96 | 0.00 | -0.17 | 7/29/2026 3:59:52 PM EST | |||
| 465.00 | 134.20 | 141.60 | 137.90 | % | 0.30 | 0 | 0 | 1.30 | -0.96 | 0.00 | -0.16 | 7/29/2026 3:59:52 PM EST | |||
| 470.00 | 138.00 | 147.00 | 142.50 | % | 0.30 | 0 | 0 | 1.32 | -0.96 | 0.00 | -0.14 | 7/29/2026 3:59:52 PM EST | |||
| 475.00 | 144.00 | 151.60 | 147.80 | % | 0.31 | 0 | 0 | 1.34 | -0.97 | 0.00 | -0.13 | 7/29/2026 3:59:52 PM EST | |||
| 480.00 | 149.10 | 156.10 | 152.60 | % | 0.32 | 0 | 0 | 1.35 | -0.97 | 0.00 | -0.11 | 7/29/2026 3:59:52 PM EST | |||
| 485.00 | 153.90 | 161.30 | 157.60 | % | 0.32 | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.10 | 7/29/2026 3:59:52 PM EST | |||
| 490.00 | 159.00 | 166.00 | 162.50 | 169.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.40 | -0.98 | 0.00 | -0.09 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 495.00 | 163.80 | 171.00 | 167.40 | % | 0.34 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.08 | 7/29/2026 3:59:52 PM EST | |||
| 500.00 | 168.70 | 176.00 | 172.35 | % | 0.34 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.07 | 7/29/2026 3:59:52 PM EST | |||
| 505.00 | 173.90 | 180.90 | 177.40 | % | 0.35 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.06 | 7/29/2026 3:59:52 PM EST | |||
| 510.00 | 178.90 | 186.00 | 182.45 | % | 0.36 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.05 | 7/29/2026 3:59:52 PM EST | |||
| 515.00 | 183.70 | 191.00 | 187.35 | % | 0.36 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.05 | 7/29/2026 3:59:52 PM EST | |||
| 520.00 | 188.80 | 195.90 | 192.35 | % | 0.37 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.04 | 7/29/2026 3:59:52 PM EST | |||
| 525.00 | 193.80 | 200.80 | 197.30 | % | 0.38 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.04 | 7/29/2026 3:59:52 PM EST | |||
| 530.00 | 198.50 | 206.10 | 202.30 | % | 0.38 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.03 | 7/29/2026 3:59:52 PM EST | |||
| 540.00 | 208.60 | 215.80 | 212.20 | % | 0.39 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.03 | 7/29/2026 3:59:52 PM EST |