Options Chain for CELESTICA INC COM (CLS) - $298.96 as of 4/7/2026 9:09:38 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 | 153.80 | 157.90 | 155.85 | % | 1.07 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 150.00 | 148.80 | 153.00 | 150.90 | % | 1.01 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 155.00 | 143.80 | 147.80 | 145.80 | % | 0.94 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 160.00 | 138.80 | 143.00 | 140.90 | 135.40 | 0.00 | 0.00% | 0.88 | 0 | 2 | 3.60 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 165.00 | 133.80 | 137.90 | 135.85 | % | 0.82 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 170.00 | 128.80 | 132.80 | 130.80 | 115.00 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:02 PM EST |
| 175.00 | 123.80 | 127.80 | 125.80 | % | 0.72 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 180.00 | 118.80 | 122.80 | 120.80 | % | 0.67 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 185.00 | 113.80 | 118.00 | 115.90 | % | 0.63 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 190.00 | 108.80 | 112.90 | 110.85 | 103.80 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 195.00 | 103.80 | 107.90 | 105.85 | 72.70 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 200.00 | 98.70 | 102.90 | 100.80 | % | 0.50 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 205.00 | 93.60 | 97.90 | 95.75 | 74.97 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 3/27/2026 | 4/6/2026 4:00:02 PM EST |
| 207.50 | 91.10 | 95.40 | 93.25 | % | 0.45 | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 4/6/2026 4:00:02 PM EST | |||
| 210.00 | 88.60 | 92.90 | 90.75 | 64.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.16 | 1.00 | 0.00 | -0.02 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 212.50 | 86.30 | 90.40 | 88.35 | % | 0.42 | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.02 | 4/6/2026 4:00:02 PM EST | |||
| 215.00 | 83.70 | 88.00 | 85.85 | % | 0.40 | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.04 | 4/6/2026 4:00:02 PM EST | |||
| 217.50 | 81.50 | 85.60 | 83.55 | % | 0.38 | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.05 | 4/6/2026 4:00:02 PM EST | |||
| 220.00 | 79.00 | 83.00 | 81.00 | % | 0.37 | 0 | 1 | 1.94 | 0.99 | 0.00 | -0.07 | 4/6/2026 4:00:02 PM EST | |||
| 222.50 | 76.30 | 80.50 | 78.40 | % | 0.35 | 0 | 0 | 1.88 | 0.99 | 0.00 | -0.09 | 4/6/2026 4:00:02 PM EST | |||
| 225.00 | 74.00 | 78.10 | 76.05 | 69.23 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.81 | 0.99 | 0.00 | -0.11 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 227.50 | 71.20 | 75.50 | 73.35 | % | 0.32 | 0 | 0 | 1.77 | 0.99 | 0.00 | -0.15 | 4/6/2026 4:00:02 PM EST | |||
| 230.00 | 69.10 | 73.00 | 71.05 | 59.42 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.71 | 0.99 | 0.00 | -0.18 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 232.50 | 66.30 | 70.30 | 68.30 | % | 0.29 | 0 | 0 | 1.68 | 0.98 | 0.00 | -0.18 | 4/6/2026 4:00:02 PM EST | |||
| 235.00 | 63.80 | 67.80 | 65.80 | % | 0.28 | 0 | 5 | 1.62 | 0.98 | 0.00 | -0.28 | 4/6/2026 4:00:02 PM EST | |||
| 237.50 | 61.30 | 65.50 | 63.40 | % | 0.27 | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.29 | 4/6/2026 4:00:02 PM EST | |||
| 240.00 | 58.80 | 63.20 | 61.00 | % | 0.25 | 0 | 0 | 1.51 | 0.97 | 0.00 | -0.36 | 4/6/2026 4:00:02 PM EST | |||
| 242.50 | 56.30 | 60.80 | 58.55 | % | 0.24 | 0 | 0 | 1.47 | 0.97 | 0.00 | -0.36 | 4/6/2026 4:00:02 PM EST | |||
| 245.00 | 54.00 | 58.20 | 56.10 | % | 0.23 | 0 | 4 | 1.43 | 0.96 | 0.00 | -0.43 | 4/6/2026 4:00:02 PM EST | |||
| 247.50 | 51.50 | 55.80 | 53.65 | % | 0.22 | 0 | 0 | 1.40 | 0.94 | 0.00 | -0.54 | 4/6/2026 4:00:02 PM EST | |||
| 250.00 | 49.00 | 53.10 | 51.05 | 38.00 | 0.00 | 0.00% | 0.20 | 0 | 51 | 1.34 | 0.94 | 0.00 | -0.53 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 252.50 | 46.50 | 50.80 | 48.65 | % | 0.19 | 0 | 0 | 1.30 | 0.93 | 0.00 | -0.56 | 4/6/2026 4:00:02 PM EST | |||
| 255.00 | 44.10 | 48.50 | 46.30 | 43.55 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.25 | 0.92 | 0.01 | -0.62 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 257.50 | 41.80 | 45.90 | 43.85 | 44.26 | +28.16 | +174.91% | 0.17 | 1 | 1 | 1.22 | 0.91 | 0.01 | -0.66 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 260.00 | 39.50 | 43.50 | 41.50 | 35.95 | 0.00 | 0.00% | 0.16 | 0 | 37 | 1.18 | 0.90 | 0.01 | -0.70 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 262.50 | 37.50 | 41.00 | 39.25 | 34.10 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.15 | 0.88 | 0.01 | -0.74 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 265.00 | 34.60 | 38.90 | 36.75 | 37.00 | +11.28 | +43.86% | 0.14 | 2 | 53 | 1.13 | 0.87 | 0.01 | -0.80 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 267.50 | 32.50 | 36.60 | 34.55 | 29.65 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.75 | 0.85 | 0.01 | -0.84 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 270.00 | 30.50 | 34.20 | 32.35 | 33.00 | +5.38 | +19.48% | 0.12 | 5 | 35 | 0.77 | 0.83 | 0.01 | -0.89 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 272.50 | 28.50 | 31.90 | 30.20 | 24.04 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.76 | 0.81 | 0.01 | -0.94 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 275.00 | 26.00 | 29.60 | 27.80 | 17.70 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.77 | 0.78 | 0.01 | -0.99 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 277.50 | 24.00 | 27.60 | 25.80 | 24.80 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.77 | 0.75 | 0.01 | -1.04 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 280.00 | 22.00 | 25.50 | 23.75 | 21.50 | +6.25 | +40.99% | 0.08 | 1 | 84 | 0.78 | 0.72 | 0.01 | -1.09 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 282.50 | 20.00 | 22.90 | 21.45 | 20.50 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.77 | 0.68 | 0.02 | -1.13 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 285.00 | 18.00 | 21.50 | 19.75 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.77 | 0.64 | 0.02 | -1.17 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 287.50 | 16.00 | 19.60 | 17.80 | 12.90 | 0.00 | 0.00% | 0.06 | 0 | 77 | 0.77 | 0.60 | 0.02 | -1.20 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 290.00 | 14.00 | 17.80 | 15.90 | 14.25 | +3.77 | +35.98% | 0.05 | 3 | 436 | 0.79 | 0.56 | 0.02 | -1.21 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 292.50 | 12.50 | 15.40 | 13.95 | 9.13 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.77 | 0.51 | 0.02 | -1.21 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 295.00 | 10.50 | 13.70 | 12.10 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 205 | 0.77 | 0.47 | 0.02 | -1.20 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 297.50 | 9.00 | 12.10 | 10.55 | 6.88 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.76 | 0.43 | 0.02 | -1.18 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 300.00 | 7.60 | 11.00 | 9.30 | 9.83 | +3.38 | +52.41% | 0.03 | 9 | 391 | 0.75 | 0.39 | 0.02 | -1.14 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 302.50 | 6.20 | 9.50 | 7.85 | 8.00 | +2.70 | +50.95% | 0.03 | 30 | 162 | 0.74 | 0.35 | 0.02 | -1.08 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 305.00 | 5.70 | 8.10 | 6.90 | 7.00 | +2.60 | +59.10% | 0.02 | 10 | 442 | 0.73 | 0.31 | 0.02 | -1.01 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 307.50 | 5.70 | 7.20 | 6.45 | 3.27 | -0.43 | -11.63% | 0.02 | 16 | 99 | 0.70 | 0.27 | 0.01 | -0.94 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 310.00 | 3.00 | 6.30 | 4.65 | 5.20 | +2.40 | +85.72% | 0.02 | 154 | 605 | 0.72 | 0.23 | 0.01 | -0.85 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 312.50 | 2.15 | 4.80 | 3.48 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.69 | 0.19 | 0.01 | -0.76 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 315.00 | 2.70 | 4.00 | 3.35 | 3.40 | +1.50 | +78.95% | 0.01 | 28 | 267 | 0.67 | 0.16 | 0.01 | -0.65 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 317.50 | 0.90 | 2.80 | 1.85 | 2.75 | +1.29 | +88.36% | 0.01 | 2 | 47 | 0.68 | 0.13 | 0.01 | -0.56 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 320.00 | 0.10 | 3.40 | 1.75 | 1.05 | -0.02 | -1.87% | 0.01 | 1 | 328 | 0.69 | 0.10 | 0.01 | -0.48 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 322.50 | 1.10 | 2.80 | 1.95 | 1.80 | +1.30 | +260.00% | 0.01 | 3 | 53 | 0.65 | 0.08 | 0.01 | -0.39 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 325.00 | 0.50 | 2.65 | 1.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.66 | 0.07 | 0.01 | -0.32 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 327.50 | 0.05 | 1.55 | 0.80 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | 0.05 | 0.01 | -0.26 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 330.00 | 0.10 | 1.20 | 0.65 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.65 | 0.04 | 0.00 | -0.21 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 332.50 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.71 | 0.03 | 0.00 | -0.17 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 335.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.73 | 0.02 | 0.00 | -0.14 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 337.50 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.11 | 4/6/2026 4:00:02 PM EST | |||
| 340.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.08 | +47.06% | 0.00 | 254 | 475 | 0.69 | 0.01 | 0.00 | -0.08 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 342.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.06 | 4/6/2026 4:00:02 PM EST | |||
| 345.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.81 | 0.01 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 347.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.03 | 4/6/2026 4:00:02 PM EST | |||
| 350.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.83 | 0.00 | 0.00 | -0.02 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 352.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 4/6/2026 4:00:02 PM EST | |||
| 355.00 | 0.00 | 0.55 | 0.28 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 357.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 4/6/2026 4:00:02 PM EST | |||
| 360.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | -0.01 | 4/6/2026 4:00:02 PM EST | |||
| 365.00 | 0.00 | 0.55 | 0.28 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 375.00 | 0.00 | 0.55 | 0.28 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 385.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 390.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:02 PM EST |
| 395.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 400.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 405.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 410.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 415.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 420.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 425.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 430.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 435.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 440.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 7 | 2.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.90 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.31 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 207.50 | 0.00 | 1.60 | 0.80 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.46 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 212.50 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 215.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.20 | 0.00 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 217.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.05 | 4/6/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.17 | -0.01 | 0.00 | -0.07 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 222.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | -0.01 | 0.00 | -0.09 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 225.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.17 | -0.01 | 0.00 | -0.11 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 227.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | -0.01 | 0.00 | -0.15 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 230.00 | 0.10 | 0.60 | 0.35 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.14 | -0.01 | 0.00 | -0.18 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 232.50 | 0.00 | 0.65 | 0.33 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.18 | -0.02 | 0.00 | -0.18 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 235.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.12 | -37.50% | 0.00 | 1 | 105 | 1.09 | -0.02 | 0.00 | -0.28 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 237.50 | 0.00 | 0.70 | 0.35 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | -0.02 | 0.00 | -0.29 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 240.00 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.04 | -0.03 | 0.00 | -0.36 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 242.50 | 0.00 | 0.90 | 0.45 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.08 | -0.03 | 0.00 | -0.36 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 245.00 | 0.30 | 1.25 | 0.78 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.99 | -0.04 | 0.00 | -0.43 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 247.50 | 0.10 | 1.20 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.88 | -0.06 | 0.00 | -0.54 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 250.00 | 0.20 | 1.05 | 0.63 | 0.70 | -0.05 | -6.67% | 0.00 | 3 | 159 | 0.96 | -0.06 | 0.00 | -0.53 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 252.50 | 0.00 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.95 | -0.07 | 0.00 | -0.56 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 255.00 | 0.10 | 1.45 | 0.78 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.92 | -0.08 | 0.01 | -0.62 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 257.50 | 0.35 | 1.10 | 0.73 | 0.76 | -0.39 | -33.92% | 0.00 | 1 | 35 | 0.90 | -0.09 | 0.01 | -0.66 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 260.00 | 0.35 | 1.65 | 1.00 | 0.89 | -0.44 | -33.09% | 0.00 | 1 | 154 | 0.92 | -0.10 | 0.01 | -0.70 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 262.50 | 0.05 | 2.05 | 1.05 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.86 | -0.12 | 0.01 | -0.74 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 265.00 | 0.50 | 2.35 | 1.43 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.86 | -0.13 | 0.01 | -0.80 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 267.50 | 0.65 | 2.30 | 1.48 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.86 | -0.15 | 0.01 | -0.84 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 270.00 | 0.85 | 3.40 | 2.13 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.84 | -0.17 | 0.01 | -0.89 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 272.50 | 1.35 | 3.70 | 2.53 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.85 | -0.19 | 0.01 | -0.94 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 275.00 | 1.10 | 4.00 | 2.55 | 2.40 | -1.25 | -34.25% | 0.01 | 4 | 99 | 0.83 | -0.22 | 0.01 | -0.99 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 277.50 | 1.85 | 4.30 | 3.08 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.80 | -0.25 | 0.01 | -1.04 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 280.00 | 2.00 | 4.70 | 3.35 | 3.21 | -1.79 | -35.80% | 0.01 | 4 | 138 | 0.81 | -0.28 | 0.01 | -1.09 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 282.50 | 2.30 | 5.10 | 3.70 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.80 | -0.32 | 0.02 | -1.13 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 285.00 | 3.30 | 5.50 | 4.40 | 4.50 | -1.90 | -29.69% | 0.02 | 2 | 100 | 0.79 | -0.36 | 0.02 | -1.17 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 287.50 | 3.70 | 5.80 | 4.75 | 8.70 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.77 | -0.40 | 0.02 | -1.20 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 290.00 | 4.30 | 6.30 | 5.30 | 6.40 | -1.75 | -21.48% | 0.02 | 3 | 34 | 0.75 | -0.44 | 0.02 | -1.21 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 292.50 | 4.90 | 7.60 | 6.25 | 9.90 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.76 | -0.49 | 0.02 | -1.21 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 295.00 | 5.50 | 8.50 | 7.00 | 8.83 | -2.55 | -22.41% | 0.02 | 15 | 24 | 0.77 | -0.53 | 0.02 | -1.20 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 297.50 | 6.60 | 9.40 | 8.00 | 13.40 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.75 | -0.57 | 0.02 | -1.18 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 300.00 | 7.40 | 10.50 | 8.95 | 9.00 | -2.15 | -19.29% | 0.03 | 1 | 60 | 0.74 | -0.61 | 0.02 | -1.14 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 302.50 | 8.40 | 11.70 | 10.05 | 43.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.74 | -0.65 | 0.02 | -1.08 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 305.00 | 9.90 | 13.00 | 11.45 | 12.52 | -6.41 | -33.87% | 0.04 | 2 | 7 | 0.72 | -0.69 | 0.02 | -1.01 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 307.50 | 11.10 | 14.40 | 12.75 | % | 0.04 | 0 | 0 | 0.72 | -0.73 | 0.01 | -0.94 | 4/6/2026 4:00:02 PM EST | |||
| 310.00 | 12.40 | 15.90 | 14.15 | 21.50 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.76 | -0.77 | 0.01 | -0.85 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 312.50 | 13.80 | 17.40 | 15.60 | % | 0.05 | 0 | 0 | 0.72 | -0.81 | 0.01 | -0.76 | 4/6/2026 4:00:02 PM EST | |||
| 315.00 | 15.80 | 19.40 | 17.60 | 44.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.90 | -0.84 | 0.01 | -0.65 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 317.50 | 17.50 | 21.00 | 19.25 | % | 0.06 | 0 | 0 | 0.95 | -0.87 | 0.01 | -0.56 | 4/6/2026 4:00:02 PM EST | |||
| 320.00 | 19.20 | 23.00 | 21.10 | 24.14 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.96 | -0.90 | 0.01 | -0.48 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 322.50 | 21.50 | 25.00 | 23.25 | % | 0.07 | 0 | 0 | 0.97 | -0.92 | 0.01 | -0.39 | 4/6/2026 4:00:02 PM EST | |||
| 325.00 | 23.60 | 27.30 | 25.45 | % | 0.08 | 0 | 0 | 1.01 | -0.93 | 0.01 | -0.32 | 4/6/2026 4:00:02 PM EST | |||
| 327.50 | 25.70 | 29.60 | 27.65 | % | 0.08 | 0 | 0 | 1.02 | -0.95 | 0.01 | -0.26 | 4/6/2026 4:00:02 PM EST | |||
| 330.00 | 27.90 | 32.20 | 30.05 | % | 0.09 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.21 | 4/6/2026 4:00:02 PM EST | |||
| 332.50 | 30.20 | 34.20 | 32.20 | % | 0.10 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.17 | 4/6/2026 4:00:02 PM EST | |||
| 335.00 | 32.80 | 36.50 | 34.65 | % | 0.10 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.14 | 4/6/2026 4:00:02 PM EST | |||
| 337.50 | 34.90 | 39.20 | 37.05 | % | 0.11 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.11 | 4/6/2026 4:00:02 PM EST | |||
| 340.00 | 37.50 | 41.60 | 39.55 | % | 0.12 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.08 | 4/6/2026 4:00:02 PM EST | |||
| 342.50 | 39.90 | 43.90 | 41.90 | % | 0.12 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.06 | 4/6/2026 4:00:02 PM EST | |||
| 345.00 | 42.30 | 46.60 | 44.45 | % | 0.13 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.05 | 4/6/2026 4:00:02 PM EST | |||
| 347.50 | 44.80 | 48.90 | 46.85 | % | 0.13 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.03 | 4/6/2026 4:00:02 PM EST | |||
| 350.00 | 47.20 | 51.50 | 49.35 | 49.72 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.02 | 3/25/2026 | 4/6/2026 4:00:02 PM EST |
| 352.50 | 49.60 | 53.80 | 51.70 | % | 0.15 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.02 | 4/6/2026 4:00:02 PM EST | |||
| 355.00 | 52.10 | 56.30 | 54.20 | % | 0.15 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 4/6/2026 4:00:02 PM EST | |||
| 357.50 | 54.60 | 58.80 | 56.70 | % | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 4/6/2026 4:00:02 PM EST | |||
| 360.00 | 57.20 | 61.50 | 59.35 | % | 0.16 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 4/6/2026 4:00:02 PM EST | |||
| 365.00 | 62.10 | 66.30 | 64.20 | % | 0.18 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 370.00 | 67.20 | 71.30 | 69.25 | % | 0.19 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 375.00 | 72.10 | 76.30 | 74.20 | % | 0.20 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 380.00 | 77.10 | 81.30 | 79.20 | % | 0.21 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 385.00 | 82.30 | 86.30 | 84.30 | % | 0.22 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 390.00 | 87.10 | 91.50 | 89.30 | % | 0.23 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 395.00 | 92.00 | 96.50 | 94.25 | % | 0.24 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 400.00 | 97.00 | 101.50 | 99.25 | % | 0.25 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 405.00 | 102.00 | 106.50 | 104.25 | % | 0.26 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 410.00 | 107.20 | 111.50 | 109.35 | % | 0.27 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 415.00 | 112.00 | 116.50 | 114.25 | % | 0.28 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 420.00 | 117.00 | 121.50 | 119.25 | % | 0.28 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 425.00 | 122.00 | 126.50 | 124.25 | % | 0.29 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 430.00 | 127.00 | 131.50 | 129.25 | % | 0.30 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 435.00 | 132.00 | 136.50 | 134.25 | % | 0.31 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 440.00 | 137.00 | 141.50 | 139.25 | % | 0.32 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST |