Options Chain for CELESTICA INC COM (CLS) - $306.86 as of 8/26/2026 2:40:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 109.80 | 118.00 | 113.90 | % | 0.58 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 200.00 | 105.70 | 112.30 | 109.00 | 98.04 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:57 PM EST |
| 205.00 | 100.30 | 108.00 | 104.15 | % | 0.51 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 210.00 | 94.50 | 103.00 | 98.75 | % | 0.47 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 215.00 | 89.70 | 97.40 | 93.55 | % | 0.44 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 220.00 | 85.30 | 93.00 | 89.15 | % | 0.41 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.03 | 8/26/2026 3:59:57 PM EST | |||
| 225.00 | 81.30 | 86.80 | 84.05 | % | 0.37 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.05 | 8/26/2026 3:59:57 PM EST | |||
| 230.00 | 76.30 | 81.90 | 79.10 | % | 0.34 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.07 | 8/26/2026 3:59:57 PM EST | |||
| 235.00 | 71.50 | 77.00 | 74.25 | % | 0.32 | 0 | 0 | 1.16 | 0.97 | 0.00 | -0.09 | 8/26/2026 3:59:57 PM EST | |||
| 240.00 | 66.60 | 72.20 | 69.40 | % | 0.29 | 0 | 0 | 1.11 | 0.96 | 0.00 | -0.12 | 8/26/2026 3:59:57 PM EST | |||
| 245.00 | 60.40 | 67.40 | 63.90 | % | 0.26 | 0 | 0 | 1.06 | 0.95 | 0.00 | -0.15 | 8/26/2026 3:59:57 PM EST | |||
| 250.00 | 57.00 | 62.70 | 59.85 | 55.52 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.01 | 0.93 | 0.00 | -0.18 | 8/19/2026 | 8/26/2026 3:59:57 PM EST |
| 255.00 | 52.40 | 58.10 | 55.25 | 44.69 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.97 | 0.91 | 0.00 | -0.22 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 260.00 | 47.60 | 53.70 | 50.65 | 47.62 | 0.00 | 0.00% | 0.19 | 0 | 42 | 0.94 | 0.89 | 0.00 | -0.26 | 8/19/2026 | 8/26/2026 3:59:57 PM EST |
| 265.00 | 43.30 | 49.20 | 46.25 | % | 0.17 | 0 | 0 | 0.67 | 0.87 | 0.00 | -0.30 | 8/26/2026 3:59:57 PM EST | |||
| 270.00 | 38.90 | 45.00 | 41.95 | 49.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.67 | 0.84 | 0.01 | -0.34 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 272.50 | 36.70 | 43.10 | 39.90 | % | 0.15 | 0 | 0 | 0.67 | 0.82 | 0.01 | -0.36 | 8/26/2026 3:59:57 PM EST | |||
| 275.00 | 34.80 | 40.90 | 37.85 | % | 0.14 | 0 | 0 | 0.67 | 0.80 | 0.01 | -0.38 | 8/26/2026 3:59:57 PM EST | |||
| 277.50 | 32.70 | 39.00 | 35.85 | % | 0.13 | 0 | 0 | 0.67 | 0.79 | 0.01 | -0.40 | 8/26/2026 3:59:57 PM EST | |||
| 280.00 | 30.90 | 37.50 | 34.20 | 28.62 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.68 | 0.77 | 0.01 | -0.42 | 8/20/2026 | 8/26/2026 3:59:57 PM EST |
| 282.50 | 29.00 | 35.30 | 32.15 | 27.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.67 | 0.75 | 0.01 | -0.44 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 285.00 | 27.20 | 33.50 | 30.35 | 26.40 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.67 | 0.73 | 0.01 | -0.46 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 287.50 | 26.50 | 31.80 | 29.15 | 15.90 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.69 | 0.71 | 0.01 | -0.47 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 290.00 | 24.80 | 29.20 | 27.00 | 30.05 | +15.30 | +103.73% | 0.09 | 2 | 12 | 0.67 | 0.69 | 0.01 | -0.48 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 292.50 | 22.80 | 28.60 | 25.70 | 16.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.68 | 0.67 | 0.01 | -0.50 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 295.00 | 20.60 | 27.10 | 23.85 | 25.00 | +8.19 | +48.73% | 0.08 | 1 | 6 | 0.66 | 0.64 | 0.01 | -0.51 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 297.50 | 18.00 | 25.60 | 21.80 | 21.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.64 | 0.62 | 0.01 | -0.52 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 300.00 | 19.20 | 24.20 | 21.70 | 21.42 | +3.42 | +19.00% | 0.07 | 1 | 106 | 0.69 | 0.60 | 0.01 | -0.52 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 302.50 | 17.20 | 22.90 | 20.05 | % | 0.07 | 0 | 0 | 0.68 | 0.58 | 0.01 | -0.53 | 8/26/2026 3:59:57 PM EST | |||
| 305.00 | 16.00 | 21.60 | 18.80 | 17.52 | +0.76 | +4.54% | 0.06 | 4 | 14 | 0.68 | 0.55 | 0.01 | -0.53 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 307.50 | 12.40 | 20.40 | 16.40 | 16.46 | -1.24 | -7.01% | 0.05 | 1 | 1 | 0.63 | 0.53 | 0.01 | -0.53 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 310.00 | 13.30 | 19.20 | 16.25 | 14.00 | -0.50 | -3.45% | 0.05 | 402 | 403 | 0.67 | 0.51 | 0.01 | -0.53 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 312.50 | 12.30 | 18.20 | 15.25 | 9.17 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.68 | 0.48 | 0.01 | -0.53 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 315.00 | 10.00 | 17.10 | 13.55 | 11.80 | +2.21 | +23.05% | 0.04 | 2 | 15 | 0.65 | 0.46 | 0.01 | -0.53 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 317.50 | 10.60 | 16.20 | 13.40 | % | 0.04 | 0 | 0 | 0.68 | 0.44 | 0.01 | -0.52 | 8/26/2026 3:59:57 PM EST | |||
| 320.00 | 9.90 | 14.00 | 11.95 | 11.00 | +0.74 | +7.22% | 0.04 | 4 | 274 | 0.66 | 0.41 | 0.01 | -0.51 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 325.00 | 5.60 | 12.80 | 9.20 | 9.86 | +2.36 | +31.47% | 0.03 | 401 | 7 | 0.62 | 0.37 | 0.01 | -0.49 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 330.00 | 7.60 | 9.60 | 8.60 | 8.50 | +1.30 | +18.06% | 0.03 | 1 | 57 | 0.66 | 0.33 | 0.01 | -0.47 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 335.00 | 3.20 | 8.40 | 5.80 | 6.90 | +0.40 | +6.16% | 0.02 | 2 | 9 | 0.58 | 0.28 | 0.01 | -0.44 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 340.00 | 2.50 | 8.70 | 5.60 | 6.10 | +2.50 | +69.45% | 0.02 | 2 | 69 | 0.62 | 0.25 | 0.01 | -0.41 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 345.00 | 4.10 | 5.50 | 4.80 | 4.26 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.64 | 0.21 | 0.01 | -0.37 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 350.00 | 2.50 | 4.30 | 3.40 | 4.00 | +0.25 | +6.67% | 0.01 | 28 | 79 | 0.61 | 0.18 | 0.01 | -0.34 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 355.00 | 1.60 | 4.50 | 3.05 | 3.10 | +0.15 | +5.09% | 0.01 | 2 | 54 | 0.62 | 0.15 | 0.01 | -0.30 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 360.00 | 0.95 | 3.40 | 2.18 | 2.17 | -0.08 | -3.56% | 0.01 | 8 | 33 | 0.59 | 0.13 | 0.01 | -0.26 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 365.00 | 1.25 | 2.50 | 1.88 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.61 | 0.11 | 0.00 | -0.23 | 8/20/2026 | 8/26/2026 3:59:57 PM EST |
| 370.00 | 1.25 | 2.50 | 1.88 | 1.71 | +0.51 | +42.50% | 0.01 | 6 | 20 | 0.65 | 0.09 | 0.00 | -0.20 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 375.00 | 0.50 | 5.70 | 3.10 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | 0.07 | 0.00 | -0.18 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 380.00 | 0.05 | 2.85 | 1.45 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.60 | 0.06 | 0.00 | -0.15 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 385.00 | 0.00 | 5.30 | 2.65 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.05 | 0.00 | -0.13 | 8/19/2026 | 8/26/2026 3:59:57 PM EST |
| 390.00 | 0.10 | 5.10 | 2.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.75 | 0.04 | 0.00 | -0.11 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 395.00 | 0.00 | 5.00 | 2.50 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.03 | 0.00 | -0.09 | 8/20/2026 | 8/26/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 0.85 | 0.43 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.72 | 0.02 | 0.00 | -0.07 | 8/21/2026 | 8/26/2026 3:59:57 PM EST |
| 405.00 | 0.00 | 4.60 | 2.30 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.10 | 0.02 | 0.00 | -0.06 | 8/19/2026 | 8/26/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.02 | 0.00 | -0.05 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 415.00 | 0.00 | 4.60 | 2.30 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.17 | 0.01 | 0.00 | -0.04 | 8/19/2026 | 8/26/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 2.30 | 1.15 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.01 | 0.00 | -0.03 | 8/12/2026 | 8/26/2026 3:59:57 PM EST |
| 425.00 | 0.00 | 4.50 | 2.25 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.22 | 0.01 | 0.00 | -0.03 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 4.50 | 2.25 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.01 | 0.00 | -0.02 | 8/17/2026 | 8/26/2026 3:59:57 PM EST |
| 435.00 | 0.00 | 0.40 | 0.20 | 0.40 | +0.05 | +14.29% | 0.00 | 1 | 3 | 0.79 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 2.50 | 1.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/26/2026 3:59:57 PM EST |
| 445.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 450.00 | 0.00 | 3.30 | 1.65 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.25 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/26/2026 3:59:57 PM EST |
| 455.00 | 0.00 | 4.40 | 2.20 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/26/2026 3:59:57 PM EST |
| 460.00 | 0.00 | 4.10 | 2.05 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 3:59:57 PM EST |
| 465.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 470.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 475.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 485.00 | 0.00 | 3.80 | 1.90 | 10.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 3:59:57 PM EST |
| 490.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 495.00 | 0.00 | 2.30 | 1.15 | 10.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 3:59:57 PM EST |
| 500.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 505.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 510.00 | 0.00 | 1.40 | 0.70 | 9.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 3:59:57 PM EST |
| 515.00 | 0.00 | 1.20 | 0.60 | 9.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 3:59:57 PM EST |
| 520.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:57 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 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 205.00 | 0.00 | 4.30 | 2.15 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/26/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/26/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 4.40 | 2.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | -0.01 | 0.00 | -0.02 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 4.40 | 2.20 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | -0.01 | 0.00 | -0.03 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 3.40 | 1.70 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.21 | -0.01 | 0.00 | -0.05 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 1.05 | 0.53 | 0.54 | -0.12 | -18.19% | 0.00 | 2 | 13 | 0.86 | -0.02 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 235.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.97 | -0.03 | 0.00 | -0.09 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 240.00 | 0.05 | 2.60 | 1.33 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.71 | -0.04 | 0.00 | -0.12 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 245.00 | 0.65 | 3.70 | 2.18 | 0.79 | -1.31 | -62.39% | 0.01 | 1 | 27 | 0.81 | -0.05 | 0.00 | -0.15 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 250.00 | 0.55 | 2.75 | 1.65 | 1.00 | -0.47 | -31.98% | 0.01 | 4 | 92 | 0.70 | -0.07 | 0.00 | -0.18 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 255.00 | 1.05 | 4.90 | 2.98 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.77 | -0.09 | 0.00 | -0.22 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 260.00 | 1.35 | 3.40 | 2.38 | 1.30 | -0.99 | -43.24% | 0.01 | 2 | 79 | 0.68 | -0.11 | 0.00 | -0.26 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 265.00 | 1.15 | 5.00 | 3.08 | 2.40 | -1.05 | -30.44% | 0.01 | 4 | 204 | 0.66 | -0.13 | 0.00 | -0.30 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 270.00 | 2.55 | 5.50 | 4.03 | 3.56 | -0.34 | -8.72% | 0.01 | 5 | 147 | 0.68 | -0.16 | 0.01 | -0.34 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 272.50 | 2.35 | 8.00 | 5.18 | 4.24 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.71 | -0.18 | 0.01 | -0.36 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 275.00 | 3.70 | 5.50 | 4.60 | 3.87 | -0.83 | -17.66% | 0.02 | 4 | 125 | 0.65 | -0.20 | 0.01 | -0.38 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 277.50 | 3.70 | 6.70 | 5.20 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.65 | -0.21 | 0.01 | -0.40 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 280.00 | 4.20 | 6.00 | 5.10 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 211 | 0.61 | -0.23 | 0.01 | -0.42 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 282.50 | 4.80 | 9.80 | 7.30 | % | 0.03 | 0 | 0 | 0.69 | -0.25 | 0.01 | -0.44 | 8/26/2026 3:59:57 PM EST | |||
| 285.00 | 5.60 | 10.30 | 7.95 | 6.40 | -2.20 | -25.59% | 0.03 | 4 | 105 | 0.68 | -0.27 | 0.01 | -0.46 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 287.50 | 5.70 | 11.60 | 8.65 | % | 0.03 | 0 | 0 | 0.68 | -0.29 | 0.01 | -0.47 | 8/26/2026 3:59:57 PM EST | |||
| 290.00 | 7.40 | 11.70 | 9.55 | 8.20 | -1.35 | -14.14% | 0.03 | 5 | 105 | 0.68 | -0.31 | 0.01 | -0.48 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 292.50 | 7.80 | 13.50 | 10.65 | 8.50 | -6.17 | -42.06% | 0.04 | 1 | 1 | 0.69 | -0.33 | 0.01 | -0.50 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 295.00 | 8.40 | 14.00 | 11.20 | 9.58 | -7.85 | -45.04% | 0.04 | 2 | 80 | 0.67 | -0.36 | 0.01 | -0.51 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 297.50 | 9.20 | 15.30 | 12.25 | % | 0.04 | 0 | 0 | 0.67 | -0.38 | 0.01 | -0.52 | 8/26/2026 3:59:57 PM EST | |||
| 300.00 | 10.50 | 16.60 | 13.55 | 12.24 | -3.16 | -20.52% | 0.05 | 3 | 762 | 0.68 | -0.40 | 0.01 | -0.52 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 302.50 | 11.00 | 17.70 | 14.35 | % | 0.05 | 0 | 0 | 0.66 | -0.42 | 0.01 | -0.53 | 8/26/2026 3:59:57 PM EST | |||
| 305.00 | 12.40 | 19.00 | 15.70 | 21.51 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.67 | -0.45 | 0.01 | -0.53 | 8/21/2026 | 8/26/2026 3:59:57 PM EST |
| 307.50 | 14.10 | 20.20 | 17.15 | % | 0.06 | 0 | 0 | 0.67 | -0.47 | 0.01 | -0.53 | 8/26/2026 3:59:57 PM EST | |||
| 310.00 | 13.20 | 21.60 | 17.40 | 17.50 | -2.15 | -10.95% | 0.06 | 1 | 61 | 0.63 | -0.49 | 0.01 | -0.53 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 312.50 | 16.30 | 22.10 | 19.20 | % | 0.06 | 0 | 0 | 0.65 | -0.52 | 0.01 | -0.53 | 8/26/2026 3:59:57 PM EST | |||
| 315.00 | 17.90 | 24.20 | 21.05 | 21.10 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.66 | -0.54 | 0.01 | -0.53 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 317.50 | 19.00 | 25.50 | 22.25 | % | 0.07 | 0 | 0 | 0.65 | -0.56 | 0.01 | -0.52 | 8/26/2026 3:59:57 PM EST | |||
| 320.00 | 20.60 | 27.50 | 24.05 | 33.93 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.66 | -0.59 | 0.01 | -0.51 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 325.00 | 24.40 | 30.60 | 27.50 | 27.52 | -9.88 | -26.42% | 0.08 | 1 | 34 | 0.66 | -0.63 | 0.01 | -0.49 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 330.00 | 28.10 | 33.90 | 31.00 | 39.35 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.66 | -0.67 | 0.01 | -0.47 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 335.00 | 32.00 | 38.40 | 35.20 | 41.09 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.68 | -0.72 | 0.01 | -0.44 | 8/21/2026 | 8/26/2026 3:59:57 PM EST |
| 340.00 | 34.90 | 41.70 | 38.30 | 42.24 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.64 | -0.75 | 0.01 | -0.41 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 345.00 | 38.70 | 45.80 | 42.25 | 41.45 | -4.95 | -10.67% | 0.12 | 1 | 5 | 0.63 | -0.79 | 0.01 | -0.37 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 350.00 | 43.00 | 50.00 | 46.50 | 49.45 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.62 | -0.82 | 0.01 | -0.34 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 355.00 | 47.30 | 54.40 | 50.85 | 52.30 | 0.00 | 0.00% | 0.14 | 0 | 42 | 0.88 | -0.85 | 0.01 | -0.30 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 360.00 | 51.70 | 58.80 | 55.25 | % | 0.15 | 0 | 0 | 0.89 | -0.87 | 0.01 | -0.26 | 8/26/2026 3:59:57 PM EST | |||
| 365.00 | 57.10 | 63.40 | 60.25 | 35.26 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.91 | -0.89 | 0.00 | -0.23 | 8/17/2026 | 8/26/2026 3:59:57 PM EST |
| 370.00 | 60.30 | 67.80 | 64.05 | 69.80 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.92 | -0.91 | 0.00 | -0.20 | 8/19/2026 | 8/26/2026 3:59:57 PM EST |
| 375.00 | 65.10 | 72.50 | 68.80 | 75.45 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.94 | -0.93 | 0.00 | -0.18 | 8/19/2026 | 8/26/2026 3:59:57 PM EST |
| 380.00 | 71.30 | 77.90 | 74.60 | 38.00 | 0.00 | 0.00% | 0.20 | 0 | 161 | 0.97 | -0.94 | 0.00 | -0.15 | 8/13/2026 | 8/26/2026 3:59:57 PM EST |
| 385.00 | 74.50 | 83.00 | 78.75 | 92.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.01 | -0.95 | 0.00 | -0.13 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 390.00 | 79.30 | 87.70 | 83.50 | 55.98 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.01 | -0.96 | 0.00 | -0.11 | 8/17/2026 | 8/26/2026 3:59:57 PM EST |
| 395.00 | 84.20 | 92.90 | 88.55 | % | 0.22 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.09 | 8/26/2026 3:59:57 PM EST | |||
| 400.00 | 89.10 | 97.60 | 93.35 | 85.08 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.09 | -0.98 | 0.00 | -0.07 | 8/10/2026 | 8/26/2026 3:59:57 PM EST |
| 405.00 | 94.10 | 102.70 | 98.40 | % | 0.24 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.06 | 8/26/2026 3:59:57 PM EST | |||
| 410.00 | 99.00 | 107.20 | 103.10 | 93.43 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.05 | 8/10/2026 | 8/26/2026 3:59:57 PM EST |
| 415.00 | 104.00 | 112.70 | 108.35 | % | 0.26 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.04 | 8/26/2026 3:59:57 PM EST | |||
| 420.00 | 109.00 | 117.40 | 113.20 | % | 0.27 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.03 | 8/26/2026 3:59:57 PM EST | |||
| 425.00 | 114.00 | 122.30 | 118.15 | % | 0.28 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.03 | 8/26/2026 3:59:57 PM EST | |||
| 430.00 | 119.00 | 126.50 | 122.75 | % | 0.29 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 435.00 | 124.00 | 131.50 | 127.75 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 440.00 | 129.00 | 136.50 | 132.75 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 445.00 | 134.00 | 142.40 | 138.20 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 450.00 | 139.00 | 147.40 | 143.20 | 105.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 8/13/2026 | 8/26/2026 3:59:57 PM EST |
| 455.00 | 144.00 | 152.40 | 148.20 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 460.00 | 149.00 | 157.40 | 153.20 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 465.00 | 154.00 | 162.30 | 158.15 | % | 0.34 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 470.00 | 159.00 | 167.60 | 163.30 | % | 0.35 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 475.00 | 164.00 | 172.30 | 168.15 | % | 0.35 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 480.00 | 169.00 | 177.40 | 173.20 | % | 0.36 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 485.00 | 174.00 | 182.40 | 178.20 | % | 0.37 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 490.00 | 179.00 | 187.40 | 183.20 | 129.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 3:59:57 PM EST |
| 495.00 | 184.00 | 192.40 | 188.20 | % | 0.38 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 500.00 | 189.00 | 197.40 | 193.20 | % | 0.39 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 505.00 | 194.00 | 202.40 | 198.20 | 194.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 3:59:57 PM EST |
| 510.00 | 199.00 | 207.40 | 203.20 | 199.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 3:59:57 PM EST |
| 515.00 | 204.00 | 212.90 | 208.45 | 204.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 3:59:57 PM EST |
| 520.00 | 209.00 | 217.40 | 213.20 | % | 0.41 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST |