Options Chain for CELESTICA INC COM (CLS) - $291.40 as of 2/19/2026 11:14:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 140.40 | 144.50 | 142.45 | % | 0.98 | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 150.00 | 135.40 | 139.50 | 137.45 | 188.30 | 0.00 | 0.00% | 0.92 | 0 | 3 | 7.95 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/19/2026 1:59:06 PM EST |
| 155.00 | 130.40 | 134.60 | 132.50 | % | 0.85 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 160.00 | 125.40 | 129.50 | 127.45 | 117.70 | 0.00 | 0.00% | 0.80 | 0 | 1 | 7.27 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 1:59:06 PM EST |
| 165.00 | 120.60 | 124.60 | 122.60 | 171.60 | 0.00 | 0.00% | 0.74 | 0 | 2 | 6.94 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/19/2026 1:59:06 PM EST |
| 170.00 | 115.40 | 119.60 | 117.50 | 128.25 | 0.00 | 0.00% | 0.69 | 0 | 7 | 6.63 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 1:59:06 PM EST |
| 175.00 | 110.40 | 114.60 | 112.50 | 103.63 | 0.00 | 0.00% | 0.64 | 0 | 1 | 6.32 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:59:06 PM EST |
| 180.00 | 105.40 | 109.60 | 107.50 | 109.30 | 0.00 | 0.00% | 0.60 | 0 | 9 | 6.02 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 185.00 | 100.70 | 104.60 | 102.65 | 102.20 | +0.70 | +0.69% | 0.55 | 8 | 57 | 5.74 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 190.00 | 95.60 | 99.60 | 97.60 | 89.50 | 0.00 | 0.00% | 0.51 | 0 | 8 | 5.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:06 PM EST |
| 195.00 | 90.40 | 94.60 | 92.50 | % | 0.47 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 200.00 | 85.70 | 89.60 | 87.65 | 86.80 | 0.00 | 0.00% | 0.44 | 0 | 17 | 4.89 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:06 PM EST |
| 210.00 | 75.70 | 79.60 | 77.65 | 71.50 | 0.00 | 0.00% | 0.37 | 0 | 8 | 4.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:06 PM EST |
| 220.00 | 65.80 | 69.60 | 67.70 | 71.10 | 0.00 | 0.00% | 0.31 | 0 | 27 | 3.85 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 1:59:06 PM EST |
| 227.50 | 58.40 | 62.10 | 60.25 | % | 0.26 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 230.00 | 55.70 | 59.60 | 57.65 | 65.52 | 0.00 | 0.00% | 0.25 | 0 | 32 | 3.35 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 232.50 | 53.30 | 57.10 | 55.20 | % | 0.24 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 235.00 | 50.90 | 54.60 | 52.75 | 60.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 1:59:06 PM EST |
| 237.50 | 48.10 | 52.10 | 50.10 | 46.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:59:06 PM EST |
| 240.00 | 45.90 | 49.60 | 47.75 | 68.85 | 0.00 | 0.00% | 0.20 | 0 | 47 | 2.86 | 1.00 | 0.00 | -0.01 | 2/10/2026 | 2/19/2026 1:59:06 PM EST |
| 242.50 | 43.30 | 47.10 | 45.20 | % | 0.19 | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 2/19/2026 1:59:06 PM EST | |||
| 245.00 | 40.90 | 44.60 | 42.75 | 39.85 | 0.00 | 0.00% | 0.17 | 0 | 24 | 2.65 | 1.00 | 0.00 | -0.02 | 2/13/2026 | 2/19/2026 1:59:06 PM EST |
| 247.50 | 38.40 | 42.10 | 40.25 | % | 0.16 | 0 | 0 | 2.53 | 0.99 | 0.00 | -0.04 | 2/19/2026 1:59:06 PM EST | |||
| 250.00 | 36.60 | 39.60 | 38.10 | 37.94 | -5.03 | -11.71% | 0.15 | 2 | 54 | 2.32 | 0.99 | 0.00 | -0.06 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 252.50 | 33.50 | 37.20 | 35.35 | % | 0.14 | 0 | 0 | 2.31 | 0.98 | 0.00 | -0.10 | 2/19/2026 1:59:06 PM EST | |||
| 255.00 | 31.00 | 34.70 | 32.85 | 31.01 | 0.00 | 0.00% | 0.13 | 0 | 36 | 2.19 | 0.98 | 0.00 | -0.16 | 2/13/2026 | 2/19/2026 1:59:06 PM EST |
| 257.50 | 28.40 | 32.20 | 30.30 | % | 0.12 | 0 | 0 | 2.07 | 0.97 | 0.00 | -0.23 | 2/19/2026 1:59:06 PM EST | |||
| 260.00 | 26.60 | 29.90 | 28.25 | 23.81 | -14.19 | -37.35% | 0.11 | 3 | 35 | 1.94 | 0.95 | 0.01 | -0.35 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 262.50 | 23.60 | 27.50 | 25.55 | % | 0.10 | 0 | 0 | 1.87 | 0.94 | 0.01 | -0.46 | 2/19/2026 1:59:06 PM EST | |||
| 265.00 | 21.30 | 25.20 | 23.25 | 21.50 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.79 | 0.92 | 0.01 | -0.70 | 2/17/2026 | 2/19/2026 1:59:06 PM EST |
| 267.50 | 18.90 | 22.70 | 20.80 | 19.58 | -2.56 | -11.57% | 0.08 | 1 | 1 | 1.59 | 0.89 | 0.01 | -0.93 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 270.00 | 16.70 | 20.50 | 18.60 | 14.10 | -13.19 | -48.34% | 0.07 | 7 | 328 | 1.55 | 0.86 | 0.01 | -1.25 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 272.50 | 14.50 | 18.20 | 16.35 | 22.08 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.49 | 0.83 | 0.02 | -1.64 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 275.00 | 12.60 | 16.10 | 14.35 | 11.50 | -8.46 | -42.39% | 0.05 | 41 | 685 | 0.90 | 0.79 | 0.02 | -2.11 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 277.50 | 10.90 | 14.10 | 12.50 | 7.38 | -14.85 | -66.81% | 0.05 | 1 | 29 | 0.96 | 0.74 | 0.02 | -2.49 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 280.00 | 9.60 | 12.40 | 11.00 | 9.93 | -11.98 | -54.68% | 0.04 | 81 | 188 | 1.00 | 0.69 | 0.02 | -2.65 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 282.50 | 7.90 | 9.40 | 8.65 | 8.20 | -4.80 | -36.93% | 0.03 | 22 | 263 | 0.99 | 0.63 | 0.02 | -2.75 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 285.00 | 6.30 | 7.80 | 7.05 | 6.57 | -5.80 | -46.89% | 0.02 | 165 | 234 | 0.95 | 0.57 | 0.03 | -2.79 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 287.50 | 5.00 | 7.30 | 6.15 | 6.69 | -7.41 | -52.56% | 0.02 | 20 | 149 | 0.89 | 0.50 | 0.03 | -2.76 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 290.00 | 3.90 | 5.60 | 4.75 | 4.60 | -4.21 | -47.79% | 0.02 | 29 | 313 | 0.87 | 0.43 | 0.03 | -2.65 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 292.50 | 2.85 | 4.30 | 3.58 | 3.30 | -5.20 | -61.18% | 0.01 | 8 | 217 | 0.90 | 0.36 | 0.03 | -2.46 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 295.00 | 2.10 | 3.60 | 2.85 | 2.55 | -3.72 | -59.33% | 0.01 | 32 | 211 | 0.84 | 0.30 | 0.02 | -2.21 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 297.50 | 1.50 | 2.15 | 1.83 | 2.00 | -3.00 | -60.00% | 0.01 | 43 | 408 | 0.86 | 0.23 | 0.02 | -1.77 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 300.00 | 1.20 | 1.75 | 1.48 | 1.50 | -2.82 | -65.28% | 0.00 | 180 | 1,315 | 0.88 | 0.18 | 0.02 | -1.25 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 302.50 | 0.70 | 1.20 | 0.95 | 0.90 | -2.60 | -74.29% | 0.00 | 8 | 302 | 0.89 | 0.14 | 0.02 | -0.86 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 305.00 | 0.60 | 1.65 | 1.13 | 0.90 | -1.85 | -67.28% | 0.00 | 42 | 744 | 0.99 | 0.10 | 0.01 | -0.59 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 307.50 | 0.40 | 0.90 | 0.65 | 0.40 | -2.39 | -85.67% | 0.00 | 7 | 130 | 0.85 | 0.07 | 0.01 | -0.37 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 310.00 | 0.30 | 0.50 | 0.40 | 0.35 | -1.17 | -76.98% | 0.00 | 56 | 946 | 0.91 | 0.05 | 0.01 | -0.24 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 312.50 | 0.00 | 0.60 | 0.30 | 0.86 | -0.34 | -28.34% | 0.00 | 5 | 99 | 1.09 | 0.03 | 0.01 | -0.16 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 315.00 | 0.05 | 0.30 | 0.18 | 0.28 | -0.81 | -74.32% | 0.00 | 35 | 660 | 0.98 | 0.02 | 0.00 | -0.09 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 317.50 | 0.00 | 1.30 | 0.65 | 0.73 | -0.17 | -18.89% | 0.00 | 3 | 75 | 1.51 | 0.01 | 0.00 | -0.07 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 320.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.55 | -91.67% | 0.00 | 62 | 1,920 | 0.91 | 0.01 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 322.50 | 0.00 | 0.05 | 0.03 | 0.03 | -1.02 | -97.15% | 0.00 | 13 | 121 | 0.92 | 0.01 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.38 | -88.38% | 0.00 | 118 | 514 | 0.97 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 327.50 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 930 | 1.65 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.37 | -92.50% | 0.00 | 19 | 1,249 | 1.08 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 332.50 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 335.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.04 | +400.00% | 0.00 | 11 | 134 | 1.47 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 337.50 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 340.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 1,763 | 1.59 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 342.50 | 0.00 | 0.20 | 0.10 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.56 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:59:06 PM EST |
| 345.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.64 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 347.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 350.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,592 | 1.68 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 352.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 355.00 | 0.00 | 2.10 | 1.05 | 0.04 | -0.21 | -84.00% | 0.00 | 1 | 28 | 2.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 357.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 360.00 | 0.00 | 2.10 | 1.05 | 0.12 | +0.08 | +200.00% | 0.00 | 2 | 2,050 | 3.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 362.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 365.00 | 0.00 | 1.55 | 0.78 | 0.05 | -0.30 | -85.72% | 0.00 | 2 | 22 | 2.96 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 367.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | 0.14 | -0.31 | -68.89% | 0.00 | 1 | 460 | 3.33 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 372.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 375.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.98 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:06 PM EST |
| 377.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 380.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 228 | 2.15 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 382.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 385.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 387.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 390.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 251 | 2.14 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:06 PM EST |
| 392.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 395.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 166 | 2.30 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 410.00 | 0.00 | 0.20 | 0.10 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 4.27 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 1:59:06 PM EST |
| 420.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 4.48 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 1:59:06 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.19 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 1:59:06 PM EST |
| 440.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 1:59:06 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 1:59:06 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/19/2026 1:59:06 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 1:59:06 PM EST |
| 480.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:06 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:59:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 1:59:06 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/19/2026 1:59:06 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 933 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 1:59:06 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/19/2026 1:59:06 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,312 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:06 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/19/2026 1:59:06 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/19/2026 1:59:06 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:06 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.90 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:06 PM EST |
| 195.00 | 0.00 | 2.10 | 1.05 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.91 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 1:59:06 PM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.36 | +0.35 | +3,500.00% | 0.00 | 1 | 1,102 | 4.21 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:06 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 360 | 3.13 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 227.50 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:06 PM EST |
| 230.00 | 0.00 | 1.10 | 0.55 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 500 | 2.70 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 232.50 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.07 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:06 PM EST |
| 235.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.08 | +400.00% | 0.00 | 5 | 100 | 1.87 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 237.50 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.83 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:06 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.15 | +750.00% | 0.00 | 26 | 435 | 1.64 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 242.50 | 0.00 | 0.80 | 0.40 | 0.02 | -0.23 | -92.00% | 0.00 | 1 | 5 | 2.02 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 131 | 150 | 1.27 | 0.00 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 247.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 13 | 15 | 1.32 | -0.01 | 0.00 | -0.04 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 122 | 826 | 1.31 | -0.01 | 0.00 | -0.06 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 252.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.16 | -61.54% | 0.00 | 2 | 31 | 1.32 | -0.02 | 0.00 | -0.10 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 255.00 | 0.05 | 0.30 | 0.18 | 0.21 | -0.16 | -43.25% | 0.00 | 64 | 130 | 1.13 | -0.02 | 0.00 | -0.16 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 257.50 | 0.10 | 0.30 | 0.20 | 0.20 | -0.12 | -37.50% | 0.00 | 6 | 41 | 1.21 | -0.03 | 0.00 | -0.23 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 260.00 | 0.20 | 0.25 | 0.23 | 0.26 | -0.19 | -42.23% | 0.00 | 56 | 411 | 1.13 | -0.05 | 0.01 | -0.35 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 262.50 | 0.00 | 0.90 | 0.45 | 2.17 | +1.88 | +648.28% | 0.00 | 10 | 21 | 1.27 | -0.06 | 0.01 | -0.46 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 265.00 | 0.40 | 0.65 | 0.53 | 0.51 | -0.19 | -27.15% | 0.00 | 54 | 289 | 1.06 | -0.08 | 0.01 | -0.70 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 267.50 | 0.35 | 0.95 | 0.65 | 1.25 | +0.35 | +38.89% | 0.00 | 3 | 66 | 1.09 | -0.11 | 0.01 | -0.93 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 270.00 | 0.75 | 1.00 | 0.88 | 0.95 | -0.35 | -26.93% | 0.00 | 225 | 665 | 1.07 | -0.14 | 0.01 | -1.25 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 272.50 | 0.80 | 1.95 | 1.38 | 2.20 | +0.57 | +34.97% | 0.01 | 5 | 133 | 1.03 | -0.17 | 0.02 | -1.64 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 275.00 | 1.20 | 2.35 | 1.78 | 1.66 | -0.09 | -5.15% | 0.01 | 176 | 727 | 1.04 | -0.21 | 0.02 | -2.11 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 277.50 | 1.65 | 2.75 | 2.20 | 2.82 | +1.12 | +65.89% | 0.01 | 37 | 30 | 1.02 | -0.26 | 0.02 | -2.49 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 280.00 | 2.15 | 4.50 | 3.33 | 2.70 | -0.40 | -12.91% | 0.01 | 12 | 1,023 | 1.08 | -0.31 | 0.02 | -2.65 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 282.50 | 3.00 | 4.10 | 3.55 | 3.44 | -0.11 | -3.10% | 0.01 | 10 | 62 | 1.01 | -0.37 | 0.02 | -2.75 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 285.00 | 3.90 | 5.40 | 4.65 | 4.25 | -0.35 | -7.61% | 0.02 | 23 | 146 | 1.00 | -0.43 | 0.03 | -2.79 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 287.50 | 5.00 | 6.80 | 5.90 | 5.39 | +2.14 | +65.85% | 0.02 | 9 | 76 | 0.99 | -0.50 | 0.03 | -2.76 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 290.00 | 6.30 | 8.20 | 7.25 | 6.50 | +0.30 | +4.84% | 0.03 | 401 | 504 | 0.97 | -0.57 | 0.03 | -2.65 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 292.50 | 7.80 | 9.70 | 8.75 | 11.78 | +4.08 | +52.99% | 0.03 | 11 | 41 | 0.96 | -0.64 | 0.03 | -2.46 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 295.00 | 9.40 | 11.60 | 10.50 | 14.90 | +6.50 | +77.39% | 0.04 | 13 | 96 | 0.96 | -0.70 | 0.02 | -2.21 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 297.50 | 10.70 | 13.00 | 11.85 | 14.85 | -12.43 | -45.57% | 0.04 | 1 | 60 | 0.82 | -0.77 | 0.02 | -1.77 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 300.00 | 11.70 | 15.40 | 13.55 | 13.90 | +1.10 | +8.60% | 0.05 | 11 | 1,052 | 0.91 | -0.82 | 0.02 | -1.25 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 302.50 | 14.10 | 17.70 | 15.90 | 15.17 | 0.00 | 0.00% | 0.05 | 0 | 41 | 1.22 | -0.86 | 0.02 | -0.86 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 305.00 | 16.10 | 20.00 | 18.05 | 20.14 | +6.54 | +48.09% | 0.06 | 3 | 183 | 1.25 | -0.90 | 0.01 | -0.59 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 307.50 | 18.40 | 22.30 | 20.35 | 20.30 | -9.25 | -31.31% | 0.07 | 1 | 86 | 1.30 | -0.93 | 0.01 | -0.37 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 310.00 | 20.70 | 24.60 | 22.65 | 28.79 | +7.91 | +37.89% | 0.07 | 10 | 238 | 1.37 | -0.95 | 0.01 | -0.24 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 312.50 | 23.20 | 27.00 | 25.10 | 30.79 | +9.79 | +46.62% | 0.08 | 1 | 11 | 1.44 | -0.97 | 0.01 | -0.16 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 315.00 | 25.60 | 29.40 | 27.50 | 34.63 | +17.18 | +98.46% | 0.09 | 3 | 61 | 1.50 | -0.98 | 0.00 | -0.09 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 317.50 | 28.00 | 31.90 | 29.95 | 29.00 | 0.00 | 0.00% | 0.09 | 0 | 21 | 1.58 | -0.98 | 0.00 | -0.07 | 2/11/2026 | 2/19/2026 1:59:06 PM EST |
| 320.00 | 30.50 | 34.40 | 32.45 | 37.95 | +10.35 | +37.50% | 0.10 | 1 | 582 | 1.64 | -0.99 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 322.50 | 33.00 | 37.00 | 35.00 | 25.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.75 | -0.99 | 0.00 | -0.02 | 2/6/2026 | 2/19/2026 1:59:06 PM EST |
| 325.00 | 35.50 | 39.30 | 37.40 | 41.76 | -0.24 | -0.58% | 0.12 | 3 | 13 | 1.83 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 327.50 | 38.00 | 41.80 | 39.90 | 25.00 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.91 | -1.00 | 0.00 | -0.01 | 2/10/2026 | 2/19/2026 1:59:06 PM EST |
| 330.00 | 40.50 | 44.40 | 42.45 | 48.65 | +5.06 | +11.61% | 0.13 | 3 | 217 | 1.99 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 332.50 | 43.00 | 46.80 | 44.90 | % | 0.14 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 335.00 | 45.50 | 49.30 | 47.40 | 55.30 | 0.00 | 0.00% | 0.14 | 0 | 68 | 2.14 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:06 PM EST |
| 337.50 | 48.00 | 52.00 | 50.00 | % | 0.15 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 340.00 | 50.50 | 54.50 | 52.50 | 60.00 | +3.45 | +6.11% | 0.15 | 1 | 33 | 2.28 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 342.50 | 53.00 | 57.00 | 55.00 | % | 0.16 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 345.00 | 55.50 | 59.50 | 57.50 | 64.93 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 1:59:06 PM EST |
| 347.50 | 58.00 | 62.00 | 60.00 | % | 0.17 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 350.00 | 60.50 | 64.50 | 62.50 | 69.97 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:06 PM EST |
| 352.50 | 63.00 | 67.00 | 65.00 | % | 0.18 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 355.00 | 65.50 | 69.50 | 67.50 | 49.58 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 1:59:06 PM EST |
| 357.50 | 68.00 | 72.00 | 70.00 | % | 0.20 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 360.00 | 70.50 | 74.50 | 72.50 | 70.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.83 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 362.50 | 73.00 | 77.00 | 75.00 | % | 0.21 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 365.00 | 75.50 | 79.40 | 77.45 | 75.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.96 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 367.50 | 78.00 | 82.00 | 80.00 | 88.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:06 PM EST |
| 370.00 | 80.50 | 84.50 | 82.50 | 78.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 1:59:06 PM EST |
| 372.50 | 83.00 | 87.00 | 85.00 | % | 0.23 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 375.00 | 85.50 | 89.50 | 87.50 | 54.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/19/2026 1:59:06 PM EST |
| 377.50 | 88.00 | 92.00 | 90.00 | % | 0.24 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 380.00 | 90.50 | 94.50 | 92.50 | 104.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 1:59:06 PM EST |
| 382.50 | 93.00 | 97.00 | 95.00 | % | 0.25 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 385.00 | 95.50 | 99.50 | 97.50 | % | 0.25 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 387.50 | 98.00 | 102.00 | 100.00 | % | 0.26 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 390.00 | 100.50 | 104.50 | 102.50 | 74.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 1:59:06 PM EST |
| 392.50 | 103.00 | 107.00 | 105.00 | % | 0.27 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 395.00 | 105.50 | 109.50 | 107.50 | % | 0.27 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 400.00 | 110.50 | 114.50 | 112.50 | % | 0.28 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 410.00 | 120.50 | 124.50 | 122.50 | 133.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 1:59:06 PM EST |
| 420.00 | 130.50 | 134.50 | 132.50 | % | 0.32 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 430.00 | 140.50 | 144.50 | 142.50 | 136.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 1:59:06 PM EST |
| 440.00 | 150.50 | 154.50 | 152.50 | 149.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/19/2026 1:59:06 PM EST |
| 450.00 | 160.50 | 164.50 | 162.50 | 124.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/19/2026 1:59:06 PM EST |
| 460.00 | 170.50 | 174.50 | 172.50 | 150.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/19/2026 1:59:06 PM EST |
| 470.00 | 180.50 | 184.50 | 182.50 | % | 0.39 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 480.00 | 190.50 | 194.30 | 192.40 | 178.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 1:59:06 PM EST |
| 490.00 | 200.60 | 204.30 | 202.45 | % | 0.41 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST |