Options Chain for CELESTICA INC COM (CLS) - $354.77 as of 5/22/2026 4:10:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 205.80 | 209.60 | 207.70 | 251.50 | 0.00 | 0.00% | 1.30 | 0 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:59:56 PM EST |
| 165.00 | 200.70 | 204.70 | 202.70 | 183.50 | 0.00 | 0.00% | 1.23 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 170.00 | 195.70 | 199.70 | 197.70 | 255.90 | 0.00 | 0.00% | 1.16 | 0 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:56 PM EST |
| 175.00 | 190.70 | 194.70 | 192.70 | 208.49 | 0.00 | 0.00% | 1.10 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 3:59:56 PM EST |
| 180.00 | 185.70 | 189.70 | 187.70 | % | 1.04 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 185.00 | 180.60 | 184.50 | 182.55 | 201.46 | 0.00 | 0.00% | 0.99 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:56 PM EST |
| 190.00 | 175.70 | 179.60 | 177.65 | 166.30 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 195.00 | 170.70 | 174.60 | 172.65 | 167.42 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:56 PM EST |
| 200.00 | 165.70 | 169.60 | 167.65 | 185.60 | 0.00 | 0.00% | 0.84 | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:56 PM EST |
| 205.00 | 160.60 | 164.50 | 162.55 | 179.50 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 3:59:56 PM EST |
| 210.00 | 155.70 | 159.50 | 157.60 | 170.60 | 0.00 | 0.00% | 0.75 | 0 | 4 | 2.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:56 PM EST |
| 215.00 | 150.80 | 154.50 | 152.65 | 164.80 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:56 PM EST |
| 220.00 | 145.80 | 149.50 | 147.65 | 166.41 | 0.00 | 0.00% | 0.67 | 0 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:56 PM EST |
| 225.00 | 140.80 | 144.50 | 142.65 | 168.30 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:56 PM EST |
| 230.00 | 135.80 | 139.50 | 137.65 | 126.40 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 235.00 | 130.80 | 134.80 | 132.80 | 121.30 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 240.00 | 125.90 | 129.70 | 127.80 | 143.30 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:56 PM EST |
| 245.00 | 120.80 | 124.80 | 122.80 | 120.00 | -2.95 | -2.40% | 0.50 | 1 | 7 | 1.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 250.00 | 115.80 | 119.60 | 117.70 | 106.40 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 255.00 | 110.80 | 114.80 | 112.80 | 92.50 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.77 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 260.00 | 105.80 | 109.70 | 107.75 | % | 0.41 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 265.00 | 100.80 | 104.70 | 102.75 | % | 0.39 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 270.00 | 96.00 | 99.80 | 97.90 | 93.90 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.54 | 1.00 | 0.00 | -0.03 | 5/15/2026 | 5/22/2026 3:59:56 PM EST |
| 272.50 | 93.50 | 97.20 | 95.35 | 70.80 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.51 | 1.00 | 0.00 | -0.03 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 275.00 | 91.00 | 94.90 | 92.95 | 88.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.03 | 4/28/2026 | 5/22/2026 3:59:56 PM EST |
| 277.50 | 88.30 | 92.40 | 90.35 | % | 0.33 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.05 | 5/22/2026 3:59:56 PM EST | |||
| 280.00 | 86.00 | 89.90 | 87.95 | 61.25 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.40 | 1.00 | 0.00 | -0.06 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 282.50 | 83.40 | 87.40 | 85.40 | 70.10 | % | 0.30 | 1 | 0 | 1.36 | 0.99 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:56 PM EST | |
| 285.00 | 81.10 | 85.00 | 83.05 | 125.50 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.34 | 0.99 | 0.00 | -0.12 | 5/6/2026 | 5/22/2026 3:59:56 PM EST |
| 287.50 | 78.60 | 82.50 | 80.55 | % | 0.28 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.14 | 5/22/2026 3:59:56 PM EST | |||
| 290.00 | 76.10 | 80.00 | 78.05 | 60.90 | +11.25 | +22.66% | 0.27 | 2 | 2 | 1.28 | 0.98 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 292.50 | 73.50 | 77.50 | 75.50 | % | 0.26 | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.15 | 5/22/2026 3:59:56 PM EST | |||
| 295.00 | 71.30 | 75.00 | 73.15 | 56.10 | -71.90 | -56.18% | 0.25 | 1 | 2 | 1.21 | 0.98 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 297.50 | 68.80 | 72.50 | 70.65 | % | 0.24 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.16 | 5/22/2026 3:59:56 PM EST | |||
| 300.00 | 66.20 | 70.30 | 68.25 | 66.80 | +13.63 | +25.64% | 0.23 | 5 | 6 | 1.10 | 0.97 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 302.50 | 63.90 | 67.70 | 65.80 | % | 0.22 | 0 | 0 | 1.06 | 0.97 | 0.00 | -0.21 | 5/22/2026 3:59:56 PM EST | |||
| 305.00 | 61.50 | 65.30 | 63.40 | 62.20 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.10 | 0.96 | 0.00 | -0.29 | 5/13/2026 | 5/22/2026 3:59:56 PM EST |
| 307.50 | 58.90 | 62.90 | 60.90 | % | 0.20 | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.30 | 5/22/2026 3:59:56 PM EST | |||
| 310.00 | 56.50 | 60.60 | 58.55 | 50.90 | +7.31 | +16.77% | 0.19 | 3 | 15 | 1.02 | 0.94 | 0.00 | -0.38 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 312.50 | 54.10 | 58.00 | 56.05 | 27.39 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.02 | 0.94 | 0.00 | -0.37 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 315.00 | 51.70 | 55.70 | 53.70 | 37.80 | -1.67 | -4.24% | 0.17 | 43 | 14 | 0.95 | 0.93 | 0.00 | -0.40 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 317.50 | 49.50 | 53.40 | 51.45 | 35.18 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.96 | 0.93 | 0.00 | -0.42 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 320.00 | 47.20 | 50.90 | 49.05 | 49.55 | -13.65 | -21.60% | 0.15 | 6 | 12 | 0.96 | 0.92 | 0.00 | -0.45 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 322.50 | 44.90 | 48.70 | 46.80 | 31.78 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.95 | 0.91 | 0.00 | -0.49 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 325.00 | 42.70 | 46.40 | 44.55 | 42.82 | +11.37 | +36.16% | 0.14 | 2 | 10 | 0.68 | 0.90 | 0.00 | -0.50 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 327.50 | 40.70 | 44.20 | 42.45 | % | 0.13 | 0 | 0 | 0.72 | 0.89 | 0.01 | -0.53 | 5/22/2026 3:59:56 PM EST | |||
| 330.00 | 38.30 | 42.00 | 40.15 | 38.62 | +12.42 | +47.41% | 0.12 | 2 | 28 | 0.70 | 0.88 | 0.01 | -0.57 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 332.50 | 36.20 | 39.70 | 37.95 | 19.95 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.70 | 0.86 | 0.01 | -0.60 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 335.00 | 34.00 | 37.70 | 35.85 | 23.60 | 0.00 | 0.00% | 0.11 | 0 | 103 | 0.69 | 0.85 | 0.01 | -0.63 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 337.50 | 32.00 | 35.60 | 33.80 | 19.15 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.69 | 0.83 | 0.01 | -0.67 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 340.00 | 29.90 | 33.30 | 31.60 | 30.01 | +8.19 | +37.54% | 0.09 | 31 | 30 | 0.69 | 0.81 | 0.01 | -0.70 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 342.50 | 27.80 | 31.50 | 29.65 | 25.10 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.68 | 0.79 | 0.01 | -0.74 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 345.00 | 26.10 | 29.40 | 27.75 | 26.63 | +8.83 | +49.61% | 0.08 | 31 | 25 | 0.68 | 0.77 | 0.01 | -0.77 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 347.50 | 24.20 | 27.60 | 25.90 | 24.88 | +6.88 | +38.23% | 0.07 | 3 | 13 | 0.68 | 0.75 | 0.01 | -0.81 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 350.00 | 22.50 | 25.40 | 23.95 | 24.20 | +8.67 | +55.83% | 0.07 | 27 | 31 | 0.67 | 0.72 | 0.01 | -0.84 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 352.50 | 20.50 | 24.00 | 22.25 | 20.76 | +7.51 | +56.68% | 0.06 | 58 | 57 | 0.66 | 0.69 | 0.01 | -0.87 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 355.00 | 19.30 | 22.00 | 20.65 | 20.60 | +8.07 | +64.41% | 0.06 | 18 | 55 | 0.67 | 0.67 | 0.01 | -0.90 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 357.50 | 16.90 | 20.30 | 18.60 | 18.68 | +7.78 | +71.38% | 0.05 | 3 | 13 | 0.64 | 0.64 | 0.01 | -0.93 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 360.00 | 16.20 | 18.90 | 17.55 | 16.88 | +5.38 | +46.79% | 0.05 | 31 | 84 | 0.66 | 0.61 | 0.01 | -0.95 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 362.50 | 14.80 | 17.30 | 16.05 | 14.40 | +1.90 | +15.20% | 0.04 | 17 | 19 | 0.66 | 0.58 | 0.01 | -0.96 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 365.00 | 12.80 | 16.10 | 14.45 | 13.50 | +4.76 | +54.47% | 0.04 | 38 | 76 | 0.64 | 0.55 | 0.01 | -0.97 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 367.50 | 11.40 | 14.40 | 12.90 | 13.60 | +6.10 | +81.34% | 0.04 | 23 | 6 | 0.65 | 0.52 | 0.01 | -0.97 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 370.00 | 10.40 | 13.10 | 11.75 | 12.10 | +5.00 | +70.43% | 0.03 | 190 | 30 | 0.62 | 0.49 | 0.01 | -0.97 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 372.50 | 9.70 | 11.90 | 10.80 | 10.85 | +3.57 | +49.04% | 0.03 | 7 | 17 | 0.64 | 0.46 | 0.01 | -0.96 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 375.00 | 8.30 | 10.20 | 9.25 | 8.00 | +2.35 | +41.60% | 0.02 | 56 | 262 | 0.61 | 0.43 | 0.01 | -0.94 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 377.50 | 7.90 | 10.10 | 9.00 | 8.75 | +4.05 | +86.17% | 0.02 | 6 | 6 | 0.65 | 0.40 | 0.01 | -0.92 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 380.00 | 7.10 | 8.70 | 7.90 | 7.70 | +3.30 | +75.00% | 0.02 | 83 | 90 | 0.63 | 0.37 | 0.01 | -0.90 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 382.50 | 6.20 | 8.10 | 7.15 | 6.60 | +3.10 | +88.58% | 0.02 | 10 | 6 | 0.64 | 0.34 | 0.01 | -0.86 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 385.00 | 5.40 | 7.50 | 6.45 | 6.00 | +1.60 | +36.37% | 0.02 | 38 | 61 | 0.64 | 0.32 | 0.01 | -0.83 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 387.50 | 4.70 | 6.40 | 5.55 | 5.50 | +2.10 | +61.77% | 0.01 | 18 | 11 | 0.63 | 0.29 | 0.01 | -0.79 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 390.00 | 4.30 | 5.00 | 4.65 | 4.50 | +1.65 | +57.90% | 0.01 | 191 | 83 | 0.61 | 0.26 | 0.01 | -0.74 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 392.50 | 2.65 | 4.90 | 3.78 | 4.20 | +2.10 | +100.00% | 0.01 | 69 | 17 | 0.59 | 0.23 | 0.01 | -0.69 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 395.00 | 3.10 | 4.00 | 3.55 | 3.50 | +1.50 | +75.00% | 0.01 | 60 | 65 | 0.61 | 0.21 | 0.01 | -0.64 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 397.50 | 2.80 | 3.80 | 3.30 | 3.13 | +0.13 | +4.34% | 0.01 | 12 | 2 | 0.63 | 0.19 | 0.01 | -0.59 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 400.00 | 2.30 | 3.00 | 2.65 | 2.77 | +1.02 | +58.29% | 0.01 | 248 | 174 | 0.62 | 0.16 | 0.01 | -0.54 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 402.50 | 1.90 | 3.00 | 2.45 | 2.64 | -0.56 | -17.50% | 0.01 | 10 | 11 | 0.61 | 0.15 | 0.01 | -0.50 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 405.00 | 1.75 | 2.60 | 2.18 | 1.95 | +0.68 | +53.55% | 0.01 | 212 | 271 | 0.62 | 0.13 | 0.01 | -0.45 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 407.50 | 1.55 | 2.50 | 2.03 | 2.01 | -0.49 | -19.60% | 0.00 | 10 | 1 | 0.64 | 0.11 | 0.01 | -0.41 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 410.00 | 1.20 | 2.25 | 1.73 | 1.50 | +0.35 | +30.44% | 0.00 | 269 | 244 | 0.63 | 0.10 | 0.01 | -0.37 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 412.50 | 0.10 | 2.85 | 1.48 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.08 | 0.01 | -0.33 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 415.00 | 0.00 | 2.35 | 1.18 | 0.96 | +0.21 | +28.00% | 0.00 | 1 | 18 | 0.72 | 0.07 | 0.00 | -0.30 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 417.50 | 0.35 | 3.20 | 1.78 | 1.00 | -0.95 | -48.72% | 0.00 | 10 | 1 | 0.67 | 0.06 | 0.00 | -0.27 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 420.00 | 0.05 | 1.50 | 0.78 | 1.15 | +0.55 | +91.67% | 0.00 | 19 | 47 | 0.55 | 0.06 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 422.50 | 0.00 | 1.50 | 0.75 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.05 | 0.00 | -0.21 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 425.00 | 0.00 | 1.10 | 0.55 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.70 | 0.04 | 0.00 | -0.19 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 427.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.88 | 0.04 | 0.00 | -0.16 | 5/22/2026 3:59:56 PM EST | |||
| 430.00 | 0.15 | 0.80 | 0.48 | 0.40 | -0.36 | -47.37% | 0.00 | 2 | 57 | 0.61 | 0.03 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 432.50 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.92 | 0.03 | 0.00 | -0.12 | 5/22/2026 3:59:56 PM EST | |||
| 435.00 | 0.00 | 2.35 | 1.18 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.94 | 0.02 | 0.00 | -0.11 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 437.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.09 | 5/22/2026 3:59:56 PM EST | |||
| 440.00 | 0.00 | 1.15 | 0.58 | 0.93 | +0.43 | +86.00% | 0.00 | 1 | 38 | 0.80 | 0.02 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 442.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.07 | 5/22/2026 3:59:56 PM EST | |||
| 445.00 | 0.00 | 2.05 | 1.03 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.07 | 0.01 | 0.00 | -0.07 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 447.50 | 0.10 | 0.45 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.01 | 0.00 | -0.07 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 450.00 | 0.00 | 0.80 | 0.40 | 0.28 | -0.37 | -56.93% | 0.00 | 6 | 85 | 0.84 | 0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 452.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.04 | 5/22/2026 3:59:56 PM EST | |||
| 455.00 | 0.00 | 2.25 | 1.13 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.10 | 0.00 | 0.00 | -0.03 | 5/7/2026 | 5/22/2026 3:59:56 PM EST |
| 457.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.03 | 5/22/2026 3:59:56 PM EST | |||
| 460.00 | 0.00 | 0.90 | 0.45 | 0.15 | -0.51 | -77.28% | 0.00 | 12 | 15 | 0.90 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 462.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 5/22/2026 3:59:56 PM EST | |||
| 465.00 | 0.00 | 2.20 | 1.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 467.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.92 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 472.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 475.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 19 | 0.97 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 477.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 482.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 485.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 487.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.35 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 492.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 495.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 497.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.43 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:56 PM EST |
| 502.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:56 PM EST |
| 530.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.69 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 550.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 560.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 570.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 580.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 590.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:56 PM EST |
| 600.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 610.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:56 PM EST |
| 620.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 630.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:56 PM EST |
| 640.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:56 PM EST |
| 650.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.70 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:56 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.33 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 225.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 1.10 | 0.55 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:56 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 10 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 245.00 | 0.00 | 1.95 | 0.98 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 1.20 | 0.60 | 0.28 | 0.00 | 0.00% | 0.00 | 26 | 92 | 1.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.77 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.69 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.57 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 0.80 | 0.40 | 0.40 | -0.45 | -52.95% | 0.00 | 5 | 52 | 1.25 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 272.50 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 275.00 | 0.00 | 2.25 | 1.13 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.47 | 0.00 | 0.00 | -0.03 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 277.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.05 | 5/22/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 0.80 | 0.40 | 0.20 | -1.10 | -84.62% | 0.00 | 15 | 44 | 1.12 | 0.00 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 282.50 | 0.00 | 2.30 | 1.15 | 0.40 | -1.89 | -82.54% | 0.00 | 5 | 1 | 1.38 | -0.01 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 285.00 | 0.00 | 0.45 | 0.23 | 0.28 | -0.43 | -60.57% | 0.00 | 17 | 64 | 0.99 | -0.01 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 287.50 | 0.05 | 0.95 | 0.50 | 0.42 | -0.86 | -67.19% | 0.00 | 26 | 29 | 0.88 | -0.01 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 290.00 | 0.20 | 0.60 | 0.40 | 0.50 | -0.50 | -50.00% | 0.00 | 34 | 104 | 0.87 | -0.02 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 292.50 | 0.00 | 0.85 | 0.43 | 0.33 | -1.92 | -85.34% | 0.00 | 27 | 22 | 0.93 | -0.02 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 295.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.68 | -62.97% | 0.00 | 35 | 97 | 0.88 | -0.02 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 297.50 | 0.00 | 2.05 | 1.03 | 3.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | -0.02 | 0.00 | -0.16 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 300.00 | 0.05 | 0.60 | 0.33 | 0.45 | -1.05 | -70.00% | 0.00 | 241 | 375 | 0.75 | -0.03 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 302.50 | 0.00 | 1.70 | 0.85 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.01 | -0.03 | 0.00 | -0.21 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 305.00 | 0.50 | 1.05 | 0.78 | 0.60 | -1.32 | -68.75% | 0.00 | 313 | 288 | 0.81 | -0.04 | 0.00 | -0.29 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 307.50 | 0.00 | 1.00 | 0.50 | 0.70 | -1.89 | -72.98% | 0.00 | 11 | 4 | 0.83 | -0.04 | 0.00 | -0.30 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 310.00 | 0.35 | 1.05 | 0.70 | 0.70 | -1.77 | -71.66% | 0.00 | 47 | 503 | 0.72 | -0.06 | 0.00 | -0.38 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 312.50 | 0.45 | 1.85 | 1.15 | 1.40 | -1.10 | -44.00% | 0.00 | 5 | 21 | 0.78 | -0.06 | 0.00 | -0.37 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 315.00 | 0.95 | 1.30 | 1.13 | 1.05 | -1.65 | -61.12% | 0.00 | 196 | 118 | 0.77 | -0.07 | 0.00 | -0.40 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 317.50 | 0.95 | 1.85 | 1.40 | 1.38 | -4.44 | -76.29% | 0.00 | 9 | 5 | 0.77 | -0.07 | 0.00 | -0.42 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 320.00 | 1.20 | 2.20 | 1.70 | 1.40 | -1.90 | -57.58% | 0.01 | 159 | 872 | 0.78 | -0.08 | 0.00 | -0.45 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 322.50 | 0.95 | 2.05 | 1.50 | 1.60 | -2.25 | -58.45% | 0.00 | 12 | 20 | 0.71 | -0.09 | 0.00 | -0.49 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 325.00 | 1.50 | 2.30 | 1.90 | 1.82 | -2.68 | -59.56% | 0.01 | 103 | 94 | 0.73 | -0.10 | 0.00 | -0.50 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 327.50 | 1.70 | 2.60 | 2.15 | 2.13 | -2.37 | -52.67% | 0.01 | 124 | 17 | 0.73 | -0.11 | 0.01 | -0.53 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 330.00 | 2.20 | 2.95 | 2.58 | 2.26 | -2.74 | -54.80% | 0.01 | 147 | 235 | 0.73 | -0.12 | 0.01 | -0.57 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 332.50 | 2.15 | 3.50 | 2.83 | 3.48 | -3.82 | -52.33% | 0.01 | 4 | 13 | 0.72 | -0.14 | 0.01 | -0.60 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 335.00 | 2.80 | 3.70 | 3.25 | 3.15 | -3.60 | -53.34% | 0.01 | 83 | 821 | 0.71 | -0.15 | 0.01 | -0.63 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 337.50 | 2.85 | 4.00 | 3.43 | 3.55 | -4.15 | -53.90% | 0.01 | 14 | 8 | 0.69 | -0.17 | 0.01 | -0.67 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 340.00 | 3.00 | 4.40 | 3.70 | 3.70 | -4.90 | -56.98% | 0.01 | 73 | 184 | 0.67 | -0.19 | 0.01 | -0.70 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 342.50 | 3.90 | 5.00 | 4.45 | 4.50 | -4.50 | -50.00% | 0.01 | 13 | 17 | 0.69 | -0.21 | 0.01 | -0.74 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 345.00 | 4.30 | 5.70 | 5.00 | 5.17 | -5.08 | -49.57% | 0.01 | 75 | 246 | 0.68 | -0.23 | 0.01 | -0.77 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 347.50 | 5.10 | 6.50 | 5.80 | 5.78 | -7.48 | -56.41% | 0.02 | 16 | 19 | 0.68 | -0.25 | 0.01 | -0.81 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 350.00 | 5.80 | 6.20 | 6.00 | 6.00 | -6.00 | -50.00% | 0.02 | 176 | 319 | 0.66 | -0.28 | 0.01 | -0.84 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 352.50 | 6.50 | 8.50 | 7.50 | 6.90 | -7.10 | -50.72% | 0.02 | 10 | 6 | 0.69 | -0.30 | 0.01 | -0.87 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 355.00 | 7.30 | 8.60 | 7.95 | 7.90 | -9.22 | -53.86% | 0.02 | 15 | 57 | 0.66 | -0.33 | 0.01 | -0.90 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 357.50 | 8.00 | 9.70 | 8.85 | 9.20 | -10.53 | -53.38% | 0.02 | 10 | 7 | 0.67 | -0.36 | 0.01 | -0.93 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 360.00 | 9.20 | 11.20 | 10.20 | 9.45 | -8.65 | -47.79% | 0.03 | 38 | 120 | 0.68 | -0.39 | 0.01 | -0.95 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 362.50 | 9.40 | 12.10 | 10.75 | 10.90 | -11.55 | -51.45% | 0.03 | 5 | 11 | 0.67 | -0.42 | 0.01 | -0.96 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 365.00 | 10.40 | 12.80 | 11.60 | 12.15 | -9.00 | -42.56% | 0.03 | 7 | 152 | 0.65 | -0.45 | 0.01 | -0.97 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 367.50 | 12.10 | 14.50 | 13.30 | 13.75 | -12.48 | -47.58% | 0.04 | 9 | 51 | 0.66 | -0.48 | 0.01 | -0.97 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 370.00 | 12.80 | 15.80 | 14.30 | 14.27 | -9.99 | -41.18% | 0.04 | 14 | 328 | 0.61 | -0.51 | 0.01 | -0.97 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 372.50 | 14.20 | 17.00 | 15.60 | 20.00 | -11.05 | -35.59% | 0.04 | 1 | 5 | 0.65 | -0.54 | 0.01 | -0.96 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 375.00 | 14.90 | 18.60 | 16.75 | 17.40 | -12.07 | -40.96% | 0.04 | 6 | 80 | 0.62 | -0.57 | 0.01 | -0.94 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 377.50 | 17.00 | 20.10 | 18.55 | 30.77 | -13.55 | -30.58% | 0.05 | 10 | 1 | 0.65 | -0.60 | 0.01 | -0.92 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 380.00 | 18.30 | 21.20 | 19.75 | 21.14 | -15.03 | -41.56% | 0.05 | 7 | 46 | 0.61 | -0.63 | 0.01 | -0.90 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 382.50 | 19.70 | 23.10 | 21.40 | 30.85 | -6.12 | -16.56% | 0.06 | 3 | 7 | 0.62 | -0.66 | 0.01 | -0.86 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 385.00 | 21.30 | 24.50 | 22.90 | 26.63 | -12.37 | -31.72% | 0.06 | 2 | 184 | 0.59 | -0.68 | 0.01 | -0.83 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 387.50 | 23.20 | 26.80 | 25.00 | 39.30 | -9.33 | -19.19% | 0.06 | 1 | 1 | 0.63 | -0.71 | 0.01 | -0.79 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 390.00 | 25.70 | 28.70 | 27.20 | 28.19 | -16.48 | -36.90% | 0.07 | 5 | 17 | 0.63 | -0.74 | 0.01 | -0.74 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 392.50 | 27.10 | 30.40 | 28.75 | 44.35 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.60 | -0.77 | 0.01 | -0.69 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 395.00 | 29.00 | 32.40 | 30.70 | 46.61 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.59 | -0.79 | 0.01 | -0.64 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 397.50 | 31.10 | 34.60 | 32.85 | 44.64 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.58 | -0.81 | 0.01 | -0.59 | 5/15/2026 | 5/22/2026 3:59:56 PM EST |
| 400.00 | 33.10 | 36.90 | 35.00 | 42.55 | -12.69 | -22.98% | 0.09 | 7 | 23 | 0.59 | -0.84 | 0.01 | -0.54 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 402.50 | 35.20 | 38.80 | 37.00 | % | 0.09 | 0 | 0 | 0.54 | -0.85 | 0.01 | -0.50 | 5/22/2026 3:59:56 PM EST | |||
| 405.00 | 37.50 | 41.00 | 39.25 | 56.57 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.74 | -0.87 | 0.01 | -0.45 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 407.50 | 39.80 | 43.10 | 41.45 | % | 0.10 | 0 | 0 | 0.76 | -0.89 | 0.01 | -0.41 | 5/22/2026 3:59:56 PM EST | |||
| 410.00 | 42.00 | 45.90 | 43.95 | 60.90 | -9.60 | -13.62% | 0.11 | 1 | 11 | 0.77 | -0.90 | 0.01 | -0.37 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 412.50 | 44.40 | 48.20 | 46.30 | % | 0.11 | 0 | 0 | 0.78 | -0.92 | 0.01 | -0.33 | 5/22/2026 3:59:56 PM EST | |||
| 415.00 | 46.60 | 50.60 | 48.60 | 48.80 | -21.30 | -30.39% | 0.12 | 3 | 2 | 0.80 | -0.93 | 0.00 | -0.30 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 417.50 | 49.00 | 53.00 | 51.00 | % | 0.12 | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.27 | 5/22/2026 3:59:56 PM EST | |||
| 420.00 | 51.40 | 55.30 | 53.35 | 70.20 | -4.50 | -6.03% | 0.13 | 1 | 10 | 0.81 | -0.94 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 422.50 | 53.60 | 57.80 | 55.70 | % | 0.13 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.21 | 5/22/2026 3:59:56 PM EST | |||
| 425.00 | 56.00 | 60.10 | 58.05 | 53.70 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.86 | -0.96 | 0.00 | -0.19 | 5/11/2026 | 5/22/2026 3:59:56 PM EST |
| 427.50 | 58.50 | 62.40 | 60.45 | % | 0.14 | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.16 | 5/22/2026 3:59:56 PM EST | |||
| 430.00 | 60.90 | 64.90 | 62.90 | 90.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.89 | -0.97 | 0.00 | -0.16 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 432.50 | 63.30 | 67.30 | 65.30 | % | 0.15 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.12 | 5/22/2026 3:59:56 PM EST | |||
| 435.00 | 65.90 | 69.60 | 67.75 | 93.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.11 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 437.50 | 68.20 | 72.10 | 70.15 | 95.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.92 | -0.98 | 0.00 | -0.09 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 440.00 | 70.70 | 74.60 | 72.65 | % | 0.17 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.08 | 5/22/2026 3:59:56 PM EST | |||
| 442.50 | 73.10 | 77.40 | 75.25 | % | 0.17 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.07 | 5/22/2026 3:59:56 PM EST | |||
| 445.00 | 75.60 | 79.50 | 77.55 | 103.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.07 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 447.50 | 78.00 | 82.00 | 80.00 | 104.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.07 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 450.00 | 80.60 | 84.40 | 82.50 | 108.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.01 | -0.99 | 0.00 | -0.04 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 452.50 | 83.10 | 87.10 | 85.10 | % | 0.19 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.04 | 5/22/2026 3:59:56 PM EST | |||
| 455.00 | 85.50 | 89.50 | 87.50 | 103.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.06 | -1.00 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 457.50 | 88.20 | 91.90 | 90.05 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.03 | 5/22/2026 3:59:56 PM EST | |||
| 460.00 | 90.70 | 94.70 | 92.70 | % | 0.20 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.02 | 5/22/2026 3:59:56 PM EST | |||
| 462.50 | 93.20 | 96.90 | 95.05 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.02 | 5/22/2026 3:59:56 PM EST | |||
| 465.00 | 95.60 | 99.50 | 97.55 | 88.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.14 | -1.00 | 0.00 | -0.01 | 5/8/2026 | 5/22/2026 3:59:56 PM EST |
| 467.50 | 98.00 | 102.30 | 100.15 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 470.00 | 100.50 | 104.70 | 102.60 | 118.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 472.50 | 103.00 | 106.80 | 104.90 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 475.00 | 105.50 | 109.30 | 107.40 | 63.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 5/4/2026 | 5/22/2026 3:59:56 PM EST |
| 477.50 | 108.00 | 112.10 | 110.05 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 480.00 | 110.60 | 114.40 | 112.50 | 67.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:56 PM EST |
| 482.50 | 113.10 | 117.10 | 115.10 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 485.00 | 115.50 | 119.40 | 117.45 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 487.50 | 118.10 | 122.10 | 120.10 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 490.00 | 120.50 | 124.30 | 122.40 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 492.50 | 123.10 | 126.90 | 125.00 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 495.00 | 125.60 | 129.30 | 127.45 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 497.50 | 128.10 | 131.80 | 129.95 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 500.00 | 130.50 | 134.60 | 132.55 | 165.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 502.50 | 133.10 | 137.00 | 135.05 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 510.00 | 140.60 | 144.40 | 142.50 | 157.56 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.46 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 520.00 | 150.50 | 154.40 | 152.45 | 167.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 530.00 | 160.50 | 164.50 | 162.50 | 184.83 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 540.00 | 170.50 | 174.40 | 172.45 | 162.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 550.00 | 180.50 | 184.40 | 182.45 | % | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 560.00 | 190.50 | 194.40 | 192.45 | % | 0.34 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 570.00 | 200.50 | 204.60 | 202.55 | % | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 580.00 | 210.50 | 214.50 | 212.50 | % | 0.37 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 590.00 | 220.50 | 224.50 | 222.50 | % | 0.38 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 600.00 | 230.50 | 234.40 | 232.45 | 218.78 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 610.00 | 240.50 | 244.40 | 242.45 | 228.74 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 620.00 | 250.50 | 254.40 | 252.45 | 247.24 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:56 PM EST |
| 630.00 | 260.50 | 264.60 | 262.55 | 287.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 640.00 | 270.50 | 274.60 | 272.55 | % | 0.43 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 650.00 | 280.50 | 284.80 | 282.65 | % | 0.43 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST |