Options Chain for CELESTICA INC COM (CLS) - $301.36 as of 8/20/2026 10:36:10 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 98.10 | 103.90 | 101.00 | % | 0.52 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 200.00 | 93.20 | 99.60 | 96.40 | % | 0.48 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 205.00 | 88.10 | 94.60 | 91.35 | % | 0.45 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 210.00 | 83.40 | 89.60 | 86.50 | % | 0.41 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 215.00 | 78.40 | 84.50 | 81.45 | 104.69 | 0.00 | 0.00% | 0.38 | 0 | 43 | 1.56 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 3:59:52 PM EST |
| 220.00 | 73.20 | 79.60 | 76.40 | % | 0.35 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 225.00 | 68.30 | 74.90 | 71.60 | % | 0.32 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 8/19/2026 3:59:52 PM EST | |||
| 230.00 | 63.30 | 69.70 | 66.50 | % | 0.29 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 8/19/2026 3:59:52 PM EST | |||
| 235.00 | 58.40 | 64.70 | 61.55 | 85.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.05 | 7/27/2026 | 8/19/2026 3:59:52 PM EST |
| 240.00 | 53.50 | 59.80 | 56.65 | 106.93 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.29 | 0.99 | 0.00 | -0.09 | 7/28/2026 | 8/19/2026 3:59:52 PM EST |
| 245.00 | 48.80 | 54.90 | 51.85 | 102.51 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.22 | 0.99 | 0.00 | -0.11 | 7/28/2026 | 8/19/2026 3:59:52 PM EST |
| 247.50 | 46.40 | 52.50 | 49.45 | % | 0.20 | 0 | 0 | EST | |||||||
| 250.00 | 43.60 | 49.80 | 46.70 | % | 0.19 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.14 | 8/19/2026 3:59:52 PM EST | |||
| 252.50 | 41.60 | 47.90 | 44.75 | % | 0.18 | 0 | 0 | EST | |||||||
| 255.00 | 38.90 | 45.30 | 42.10 | % | 0.17 | 0 | 0 | 1.09 | 0.96 | 0.00 | -0.19 | 8/19/2026 3:59:52 PM EST | |||
| 257.50 | 36.70 | 43.00 | 39.85 | % | 0.15 | 0 | 0 | EST | |||||||
| 260.00 | 34.40 | 41.00 | 37.70 | 61.10 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.96 | 0.94 | 0.00 | -0.24 | 8/6/2026 | 8/19/2026 3:59:52 PM EST |
| 262.50 | 32.40 | 38.70 | 35.55 | % | 0.14 | 0 | 0 | EST | |||||||
| 265.00 | 30.40 | 35.70 | 33.05 | 38.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.98 | 0.92 | 0.01 | -0.31 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 267.50 | 27.80 | 34.30 | 31.05 | % | 0.12 | 0 | 0 | EST | |||||||
| 270.00 | 26.30 | 32.20 | 29.25 | 80.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | 0.88 | 0.01 | -0.37 | 8/13/2026 | 8/19/2026 3:59:52 PM EST |
| 272.50 | 23.80 | 30.20 | 27.00 | % | 0.10 | 0 | 0 | EST | |||||||
| 275.00 | 22.20 | 28.20 | 25.20 | 40.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.65 | 0.84 | 0.01 | -0.45 | 8/18/2026 | 8/19/2026 3:59:52 PM EST |
| 277.50 | 20.70 | 24.60 | 22.65 | % | 0.08 | 0 | 0 | EST | |||||||
| 280.00 | 19.00 | 24.40 | 21.70 | 58.40 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.66 | 0.80 | 0.01 | -0.51 | 8/12/2026 | 8/19/2026 3:59:52 PM EST |
| 282.50 | 17.10 | 21.50 | 19.30 | % | 0.07 | 0 | 0 | EST | |||||||
| 285.00 | 15.50 | 19.90 | 17.70 | 22.15 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.64 | 0.74 | 0.01 | -0.58 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 287.50 | 14.20 | 19.10 | 16.65 | % | 0.06 | 0 | 0 | 0.61 | 0.71 | 0.01 | -0.60 | 8/19/2026 3:59:52 PM EST | |||
| 290.00 | 13.30 | 16.40 | 14.85 | 14.00 | -5.01 | -26.36% | 0.05 | 2 | 11 | 0.53 | 0.68 | 0.01 | -0.63 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 292.50 | 10.90 | 15.60 | 13.25 | % | 0.05 | 0 | 0 | 0.63 | 0.65 | 0.01 | -0.65 | 8/19/2026 3:59:52 PM EST | |||
| 295.00 | 11.10 | 13.30 | 12.20 | 11.20 | -3.00 | -21.13% | 0.04 | 1,001 | 35 | 0.62 | 0.62 | 0.01 | -0.66 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 297.50 | 9.10 | 14.30 | 11.70 | 12.67 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.60 | 0.58 | 0.01 | -0.67 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 300.00 | 9.00 | 10.90 | 9.95 | 10.00 | -3.00 | -23.08% | 0.03 | 12 | 173 | 0.66 | 0.55 | 0.01 | -0.68 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 302.50 | 7.20 | 12.80 | 10.00 | 8.50 | -3.64 | -29.99% | 0.03 | 4 | 5 | 0.57 | 0.52 | 0.01 | -0.68 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 305.00 | 6.50 | 9.70 | 8.10 | 9.06 | -1.29 | -12.47% | 0.03 | 1 | 36 | 0.62 | 0.48 | 0.01 | -0.68 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 307.50 | 5.60 | 8.90 | 7.25 | 9.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.61 | 0.45 | 0.01 | -0.67 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 310.00 | 5.80 | 7.00 | 6.40 | 6.50 | -3.00 | -31.58% | 0.02 | 3 | 51 | 0.64 | 0.42 | 0.01 | -0.66 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 312.50 | 4.60 | 8.20 | 6.40 | 12.56 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.56 | 0.38 | 0.01 | -0.64 | 8/18/2026 | 8/19/2026 3:59:52 PM EST |
| 315.00 | 4.00 | 6.20 | 5.10 | 6.16 | -0.24 | -3.75% | 0.02 | 1 | 45 | 0.58 | 0.35 | 0.01 | -0.62 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 317.50 | 3.50 | 6.50 | 5.00 | 4.88 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.58 | 0.32 | 0.01 | -0.59 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 320.00 | 3.20 | 4.70 | 3.95 | 5.16 | -0.24 | -4.45% | 0.01 | 26 | 152 | 0.63 | 0.29 | 0.01 | -0.57 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 322.50 | 2.60 | 5.20 | 3.90 | 14.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | 0.26 | 0.01 | -0.54 | 8/18/2026 | 8/19/2026 3:59:52 PM EST |
| 325.00 | 2.15 | 5.20 | 3.68 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.68 | 0.24 | 0.01 | -0.51 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 327.50 | 1.50 | 5.10 | 3.30 | 9.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | 0.21 | 0.01 | -0.48 | 8/18/2026 | 8/19/2026 3:59:52 PM EST |
| 330.00 | 1.65 | 3.30 | 2.48 | 3.48 | +0.18 | +5.46% | 0.01 | 2 | 47 | 0.64 | 0.19 | 0.01 | -0.44 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 332.50 | 0.60 | 6.00 | 3.30 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | 0.17 | 0.01 | -0.41 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 335.00 | 1.15 | 2.25 | 1.70 | 2.25 | -0.25 | -10.00% | 0.01 | 1 | 63 | 0.61 | 0.15 | 0.01 | -0.38 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 337.50 | 0.05 | 2.80 | 1.43 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.13 | 0.01 | -0.35 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 340.00 | 0.90 | 2.00 | 1.45 | 1.63 | -0.22 | -11.90% | 0.00 | 26 | 133 | 0.58 | 0.12 | 0.01 | -0.32 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 342.50 | 0.60 | 4.40 | 2.50 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.10 | 0.01 | -0.29 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 345.00 | 0.50 | 2.10 | 1.30 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.63 | 0.09 | 0.01 | -0.26 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 347.50 | 0.45 | 1.95 | 1.20 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.68 | 0.08 | 0.01 | -0.23 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 350.00 | 0.60 | 1.20 | 0.90 | 0.95 | -0.08 | -7.77% | 0.00 | 25 | 123 | 0.64 | 0.07 | 0.00 | -0.21 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 352.50 | 0.05 | 2.60 | 1.33 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.63 | 0.06 | 0.00 | -0.18 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 355.00 | 0.05 | 3.70 | 1.88 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.72 | 0.05 | 0.00 | -0.16 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 357.50 | 0.15 | 3.20 | 1.68 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.04 | 0.00 | -0.14 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 360.00 | 0.15 | 1.10 | 0.63 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.70 | 0.04 | 0.00 | -0.12 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 362.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | EST | |||||||
| 365.00 | 0.20 | 1.65 | 0.93 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,062 | 0.73 | 0.03 | 0.00 | -0.09 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 367.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | EST | |||||||
| 370.00 | 0.05 | 1.00 | 0.53 | 0.53 | +0.08 | +17.78% | 0.00 | 6 | 1,144 | 0.67 | 0.02 | 0.00 | -0.07 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 375.00 | 0.25 | 0.50 | 0.38 | 0.28 | -0.07 | -20.00% | 0.00 | 1 | 99 | 0.71 | 0.01 | 0.00 | -0.05 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 380.00 | 0.20 | 1.20 | 0.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.76 | 0.01 | 0.00 | -0.04 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 385.00 | 0.00 | 0.95 | 0.48 | 0.32 | +0.02 | +6.67% | 0.00 | 1 | 56 | 0.72 | 0.01 | 0.00 | -0.03 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 390.00 | 0.00 | 0.35 | 0.18 | 0.25 | +0.10 | +66.67% | 0.00 | 1 | 102 | 0.74 | 0.00 | 0.00 | -0.02 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 395.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 27 | 0.80 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 400.00 | 0.10 | 0.70 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.79 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 405.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.00 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/19/2026 3:59:52 PM EST |
| 410.00 | 0.00 | 1.65 | 0.83 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:52 PM EST |
| 415.00 | 0.00 | 1.60 | 0.80 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 3:59:52 PM EST |
| 420.00 | 0.00 | 1.65 | 0.83 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.15 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 425.00 | 0.00 | 1.65 | 0.83 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.25 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 3:59:52 PM EST |
| 430.00 | 0.00 | 1.50 | 0.75 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 3:59:52 PM EST |
| 435.00 | 0.00 | 1.65 | 0.83 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 3:59:52 PM EST |
| 440.00 | 0.00 | 1.65 | 0.83 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/19/2026 3:59:52 PM EST |
| 445.00 | 0.00 | 1.50 | 0.75 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/19/2026 3:59:52 PM EST |
| 450.00 | 0.00 | 1.50 | 0.75 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 3:59:52 PM EST |
| 455.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 460.00 | 0.00 | 1.65 | 0.83 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 3:59:52 PM EST |
| 465.00 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 3:59:52 PM EST |
| 470.00 | 0.00 | 1.65 | 0.83 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 3:59:52 PM EST |
| 475.00 | 0.00 | 1.65 | 0.83 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/19/2026 3:59:52 PM EST |
| 480.00 | 0.00 | 1.65 | 0.83 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/19/2026 3:59:52 PM EST |
| 485.00 | 0.00 | 1.65 | 0.83 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/19/2026 3:59:52 PM EST |
| 490.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 495.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 500.00 | 0.00 | 1.65 | 0.83 | 3.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/19/2026 3:59:52 PM EST |
| 505.00 | 0.00 | 1.65 | 0.83 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/19/2026 3:59:52 PM EST |
| 510.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 515.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 520.00 | 0.00 | 1.65 | 0.83 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/19/2026 3:59:52 PM EST |
| 525.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 530.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 540.00 | 0.00 | 1.65 | 0.83 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/19/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/19/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 3:59:52 PM EST |
| 205.00 | 0.00 | 2.10 | 1.05 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/19/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 215.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.45 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 3:59:52 PM EST |
| 225.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.39 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/19/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.27 | 0.00 | 0.00 | -0.02 | 8/12/2026 | 8/19/2026 3:59:52 PM EST |
| 235.00 | 0.00 | 2.35 | 1.18 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.10 | 0.00 | 0.00 | -0.05 | 8/13/2026 | 8/19/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 3.40 | 1.70 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.00 | -0.01 | 0.00 | -0.09 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 245.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.79 | -0.01 | 0.00 | -0.11 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 247.50 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | EST | |||||||
| 250.00 | 0.05 | 0.80 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.63 | -0.02 | 0.00 | -0.14 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 252.50 | 0.05 | 1.55 | 0.80 | % | 0.00 | 0 | 0 | EST | |||||||
| 255.00 | 0.05 | 1.75 | 0.90 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.84 | -0.04 | 0.00 | -0.19 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 257.50 | 0.10 | 4.00 | 2.05 | % | 0.01 | 0 | 0 | EST | |||||||
| 260.00 | 0.00 | 2.55 | 1.28 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.58 | -0.06 | 0.00 | -0.24 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 262.50 | 0.00 | 5.60 | 2.80 | % | 0.01 | 0 | 0 | EST | |||||||
| 265.00 | 0.80 | 1.80 | 1.30 | 1.20 | -0.60 | -33.34% | 0.00 | 1 | 26 | 0.58 | -0.08 | 0.01 | -0.31 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 267.50 | 1.30 | 2.40 | 1.85 | 1.70 | % | 0.01 | 1 | 0 | 8/20/2026 | EST | |||||
| 270.00 | 1.30 | 2.85 | 2.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.64 | -0.12 | 0.01 | -0.37 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 272.50 | 0.05 | 3.50 | 1.78 | % | 0.01 | 0 | 0 | EST | |||||||
| 275.00 | 2.50 | 4.00 | 3.25 | 2.75 | +0.36 | +15.07% | 0.01 | 1 | 189 | 0.58 | -0.16 | 0.01 | -0.45 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 277.50 | 0.35 | 5.60 | 2.98 | % | 0.01 | 0 | 0 | EST | |||||||
| 280.00 | 3.70 | 5.00 | 4.35 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 419 | 0.64 | -0.20 | 0.01 | -0.51 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 282.50 | 0.95 | 7.20 | 4.08 | % | 0.01 | 0 | 0 | EST | |||||||
| 285.00 | 5.20 | 7.30 | 6.25 | 6.50 | +1.40 | +27.46% | 0.02 | 6 | 824 | 0.60 | -0.26 | 0.01 | -0.58 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 287.50 | 6.40 | 8.10 | 7.25 | 5.75 | -1.90 | -24.84% | 0.03 | 2 | 150 | 0.61 | -0.29 | 0.01 | -0.60 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 290.00 | 6.90 | 9.10 | 8.00 | 6.48 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.66 | -0.32 | 0.01 | -0.63 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 292.50 | 7.30 | 10.40 | 8.85 | 8.89 | +0.49 | +5.84% | 0.03 | 1 | 10 | 0.63 | -0.35 | 0.01 | -0.65 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 295.00 | 9.20 | 11.50 | 10.35 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 111 | 0.60 | -0.38 | 0.01 | -0.66 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 297.50 | 8.60 | 13.00 | 10.80 | 9.71 | +0.21 | +2.22% | 0.04 | 1 | 23 | 0.61 | -0.42 | 0.01 | -0.67 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 300.00 | 12.00 | 14.60 | 13.30 | 12.70 | +1.70 | +15.46% | 0.04 | 1 | 418 | 0.66 | -0.45 | 0.01 | -0.68 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 302.50 | 12.10 | 16.00 | 14.05 | 13.94 | +1.36 | +10.82% | 0.05 | 1 | 45 | 0.62 | -0.48 | 0.01 | -0.68 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 305.00 | 15.10 | 18.20 | 16.65 | 16.10 | +2.77 | +20.78% | 0.05 | 3 | 142 | 0.65 | -0.52 | 0.01 | -0.68 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 307.50 | 15.70 | 19.30 | 17.50 | 14.73 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.62 | -0.55 | 0.01 | -0.67 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 310.00 | 17.70 | 20.80 | 19.25 | 19.60 | +3.10 | +18.79% | 0.06 | 24 | 108 | 0.66 | -0.58 | 0.01 | -0.66 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 312.50 | 19.20 | 23.30 | 21.25 | 18.05 | -5.75 | -24.16% | 0.07 | 2 | 7 | 0.65 | -0.62 | 0.01 | -0.64 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 315.00 | 21.00 | 25.10 | 23.05 | 21.30 | 0.00 | 0.00% | 0.07 | 0 | 135 | 0.62 | -0.65 | 0.01 | -0.62 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 317.50 | 23.40 | 27.10 | 25.25 | 3.72 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.60 | -0.68 | 0.01 | -0.59 | 8/13/2026 | 8/19/2026 3:59:52 PM EST |
| 320.00 | 24.90 | 28.40 | 26.65 | 27.20 | +3.20 | +13.34% | 0.08 | 4 | 85 | 0.58 | -0.71 | 0.01 | -0.57 | 8/20/2026 | 8/19/2026 3:59:52 PM EST |
| 322.50 | 26.00 | 31.80 | 28.90 | 12.25 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.60 | -0.74 | 0.01 | -0.54 | 8/18/2026 | 8/19/2026 3:59:52 PM EST |
| 325.00 | 28.30 | 33.90 | 31.10 | 27.15 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.62 | -0.76 | 0.01 | -0.51 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 327.50 | 30.00 | 36.10 | 33.05 | 28.95 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.61 | -0.79 | 0.01 | -0.48 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 330.00 | 33.20 | 38.60 | 35.90 | 31.55 | 0.00 | 0.00% | 0.11 | 0 | 101 | 0.90 | -0.81 | 0.01 | -0.44 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 332.50 | 34.50 | 41.00 | 37.75 | 35.60 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.61 | -0.83 | 0.01 | -0.41 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 335.00 | 37.00 | 43.00 | 40.00 | 35.20 | 0.00 | 0.00% | 0.12 | 0 | 42 | 0.77 | -0.85 | 0.01 | -0.38 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 337.50 | 39.00 | 45.20 | 42.10 | 37.27 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.76 | -0.87 | 0.01 | -0.35 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 340.00 | 41.90 | 47.80 | 44.85 | 38.92 | 0.00 | 0.00% | 0.13 | 0 | 75 | 0.76 | -0.88 | 0.01 | -0.32 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 342.50 | 44.00 | 50.00 | 47.00 | % | 0.14 | 0 | 0 | 0.83 | -0.90 | 0.01 | -0.29 | 8/19/2026 3:59:52 PM EST | |||
| 345.00 | 46.40 | 52.50 | 49.45 | 43.15 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.85 | -0.91 | 0.01 | -0.26 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 347.50 | 49.60 | 54.70 | 52.15 | % | 0.15 | 0 | 0 | 0.83 | -0.92 | 0.01 | -0.23 | 8/19/2026 3:59:52 PM EST | |||
| 350.00 | 51.00 | 57.20 | 54.10 | 48.35 | 0.00 | 0.00% | 0.15 | 0 | 52 | 0.89 | -0.93 | 0.00 | -0.21 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 352.50 | 53.60 | 59.80 | 56.70 | % | 0.16 | 0 | 0 | 0.96 | -0.94 | 0.00 | -0.18 | 8/19/2026 3:59:52 PM EST | |||
| 355.00 | 55.80 | 62.70 | 59.25 | 46.00 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.98 | -0.95 | 0.00 | -0.16 | 8/18/2026 | 8/19/2026 3:59:52 PM EST |
| 357.50 | 58.20 | 64.90 | 61.55 | % | 0.17 | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.14 | 8/19/2026 3:59:52 PM EST | |||
| 360.00 | 61.60 | 67.30 | 64.45 | 28.00 | 0.00 | 0.00% | 0.18 | 0 | 36 | 1.00 | -0.96 | 0.00 | -0.12 | 8/14/2026 | 8/19/2026 3:59:52 PM EST |
| 362.50 | 63.10 | 70.00 | 66.55 | % | 0.18 | 0 | 0 | EST | |||||||
| 365.00 | 65.60 | 72.20 | 68.90 | 55.94 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.05 | -0.97 | 0.00 | -0.09 | 8/11/2026 | 8/19/2026 3:59:52 PM EST |
| 367.50 | 68.30 | 74.70 | 71.50 | % | 0.19 | 0 | 0 | EST | |||||||
| 370.00 | 70.80 | 77.10 | 73.95 | 25.15 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.10 | -0.98 | 0.00 | -0.07 | 8/13/2026 | 8/19/2026 3:59:52 PM EST |
| 375.00 | 75.50 | 82.00 | 78.75 | 26.55 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.16 | -0.99 | 0.00 | -0.05 | 8/13/2026 | 8/19/2026 3:59:52 PM EST |
| 380.00 | 80.70 | 87.00 | 83.85 | 67.76 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.19 | -0.99 | 0.00 | -0.04 | 7/29/2026 | 8/19/2026 3:59:52 PM EST |
| 385.00 | 85.70 | 92.00 | 88.85 | 72.00 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.24 | -0.99 | 0.00 | -0.03 | 8/19/2026 | 8/19/2026 3:59:52 PM EST |
| 390.00 | 90.70 | 97.00 | 93.85 | 51.03 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.26 | -1.00 | 0.00 | -0.02 | 8/17/2026 | 8/19/2026 3:59:52 PM EST |
| 395.00 | 95.70 | 102.40 | 99.05 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 8/19/2026 3:59:52 PM EST | |||
| 400.00 | 100.50 | 107.40 | 103.95 | 120.10 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.36 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 8/19/2026 3:59:52 PM EST |
| 405.00 | 105.50 | 112.40 | 108.95 | 77.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.40 | -1.00 | 0.00 | -0.01 | 7/13/2026 | 8/19/2026 3:59:52 PM EST |
| 410.00 | 110.50 | 117.50 | 114.00 | 50.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 3:59:52 PM EST |
| 415.00 | 115.50 | 122.30 | 118.90 | 65.66 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/19/2026 3:59:52 PM EST |
| 420.00 | 120.50 | 127.50 | 124.00 | % | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 425.00 | 125.50 | 132.50 | 129.00 | % | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 430.00 | 130.50 | 137.50 | 134.00 | % | 0.31 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 435.00 | 135.50 | 142.50 | 139.00 | % | 0.32 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 440.00 | 140.50 | 147.50 | 144.00 | % | 0.33 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 445.00 | 145.50 | 152.50 | 149.00 | % | 0.33 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 450.00 | 150.50 | 157.50 | 154.00 | % | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 455.00 | 155.50 | 162.30 | 158.90 | % | 0.35 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 460.00 | 160.50 | 167.50 | 164.00 | % | 0.36 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 465.00 | 165.50 | 172.50 | 169.00 | % | 0.36 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 470.00 | 170.50 | 177.50 | 174.00 | % | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 475.00 | 175.50 | 182.50 | 179.00 | % | 0.38 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 480.00 | 180.50 | 187.50 | 184.00 | % | 0.38 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 485.00 | 185.50 | 192.50 | 189.00 | % | 0.39 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 490.00 | 190.50 | 197.50 | 194.00 | % | 0.40 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 495.00 | 195.50 | 202.50 | 199.00 | % | 0.40 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 500.00 | 200.50 | 207.50 | 204.00 | % | 0.41 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 505.00 | 205.50 | 212.50 | 209.00 | % | 0.41 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 510.00 | 210.50 | 217.50 | 214.00 | % | 0.42 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 515.00 | 215.50 | 222.50 | 219.00 | % | 0.43 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 520.00 | 220.50 | 227.50 | 224.00 | % | 0.43 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 525.00 | 225.50 | 232.50 | 229.00 | % | 0.44 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 530.00 | 230.50 | 237.50 | 234.00 | % | 0.44 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST | |||
| 540.00 | 240.50 | 247.50 | 244.00 | % | 0.45 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:52 PM EST |