Options Chain for CELESTICA INC COM (CLS) - $297.25 as of 8/24/2026 7:54:22 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 96.50 | 101.70 | 99.10 | 100.26 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 200.00 | 91.80 | 98.30 | 95.05 | 96.20 | -0.68 | -0.71% | 0.48 | 2 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 205.00 | 86.40 | 93.30 | 89.85 | % | 0.44 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 210.00 | 80.50 | 88.20 | 84.35 | % | 0.40 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 215.00 | 77.00 | 83.20 | 80.10 | 81.52 | -23.17 | -22.14% | 0.37 | 40 | 43 | 2.52 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 220.00 | 71.40 | 78.20 | 74.80 | % | 0.34 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 225.00 | 66.60 | 73.30 | 69.95 | % | 0.31 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 230.00 | 61.40 | 68.30 | 64.85 | % | 0.28 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 235.00 | 55.60 | 63.40 | 59.50 | 85.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 3:59:53 PM EST |
| 240.00 | 52.20 | 58.20 | 55.20 | 106.93 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.83 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 8/24/2026 3:59:53 PM EST |
| 245.00 | 46.60 | 53.30 | 49.95 | 52.00 | -50.51 | -49.28% | 0.20 | 1 | 2 | 1.72 | 0.99 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 247.50 | 44.50 | 50.90 | 47.70 | % | 0.19 | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.05 | 8/24/2026 3:59:53 PM EST | |||
| 250.00 | 42.60 | 48.30 | 45.45 | 45.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.58 | 0.99 | 0.00 | -0.08 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 252.50 | 39.50 | 45.90 | 42.70 | % | 0.17 | 0 | 0 | 1.53 | 0.98 | 0.00 | -0.12 | 8/24/2026 3:59:53 PM EST | |||
| 255.00 | 35.80 | 43.60 | 39.70 | % | 0.16 | 0 | 0 | 1.49 | 0.98 | 0.00 | -0.16 | 8/24/2026 3:59:53 PM EST | |||
| 257.50 | 35.40 | 41.00 | 38.20 | % | 0.15 | 0 | 0 | 1.41 | 0.97 | 0.00 | -0.20 | 8/24/2026 3:59:53 PM EST | |||
| 260.00 | 32.70 | 37.40 | 35.05 | 61.10 | 0.00 | 0.00% | 0.13 | 0 | 19 | 1.20 | 0.96 | 0.00 | -0.25 | 8/6/2026 | 8/24/2026 3:59:53 PM EST |
| 262.50 | 30.00 | 35.00 | 32.50 | 37.15 | 0.00 | 0.00% | 0.12 | 0 | 39 | 1.15 | 0.95 | 0.01 | -0.31 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 265.00 | 27.90 | 33.80 | 30.85 | 38.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.25 | 0.93 | 0.01 | -0.37 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 267.50 | 24.80 | 31.10 | 27.95 | 32.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.16 | 0.91 | 0.01 | -0.44 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 270.00 | 22.30 | 28.20 | 25.25 | 30.33 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.04 | 0.89 | 0.01 | -0.51 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 272.50 | 21.00 | 26.90 | 23.95 | % | 0.09 | 0 | 0 | 1.11 | 0.87 | 0.01 | -0.59 | 8/24/2026 3:59:53 PM EST | |||
| 275.00 | 18.10 | 23.90 | 21.00 | 40.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.98 | 0.84 | 0.01 | -0.67 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 277.50 | 16.30 | 21.90 | 19.10 | 24.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.96 | 0.81 | 0.01 | -0.75 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 280.00 | 15.90 | 19.80 | 17.85 | 21.73 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.72 | 0.77 | 0.01 | -0.82 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 282.50 | 11.70 | 18.10 | 14.90 | % | 0.05 | 0 | 0 | 0.92 | 0.73 | 0.02 | -0.88 | 8/24/2026 3:59:53 PM EST | |||
| 285.00 | 10.80 | 16.30 | 13.55 | 13.70 | -1.30 | -8.67% | 0.05 | 4 | 3 | 0.64 | 0.69 | 0.02 | -0.94 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 287.50 | 10.30 | 14.70 | 12.50 | 9.07 | % | 0.04 | 6 | 0 | 0.70 | 0.65 | 0.02 | -0.99 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 290.00 | 9.70 | 14.10 | 11.90 | 10.50 | -2.00 | -16.00% | 0.04 | 29 | 17 | 0.78 | 0.60 | 0.02 | -1.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 292.50 | 8.00 | 11.60 | 9.80 | 10.50 | -0.30 | -2.78% | 0.03 | 43 | 7 | 0.72 | 0.55 | 0.02 | -1.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 295.00 | 6.20 | 9.30 | 7.75 | 8.50 | -1.20 | -12.38% | 0.03 | 91 | 1,012 | 0.62 | 0.50 | 0.02 | -1.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 297.50 | 4.50 | 8.00 | 6.25 | 7.93 | -0.58 | -6.82% | 0.02 | 9 | 20 | 0.62 | 0.45 | 0.02 | -1.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 300.00 | 5.00 | 6.90 | 5.95 | 6.00 | -1.65 | -21.57% | 0.02 | 51 | 472 | 0.68 | 0.41 | 0.02 | -1.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 302.50 | 4.40 | 5.30 | 4.85 | 6.00 | -2.35 | -28.15% | 0.02 | 4 | 19 | 0.66 | 0.36 | 0.02 | -0.96 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 305.00 | 3.00 | 4.60 | 3.80 | 4.00 | -1.70 | -29.83% | 0.01 | 120 | 2,118 | 0.64 | 0.32 | 0.02 | -0.91 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 307.50 | 2.10 | 4.10 | 3.10 | 3.20 | -1.80 | -36.00% | 0.01 | 4 | 13 | 0.63 | 0.27 | 0.02 | -0.85 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 310.00 | 2.05 | 3.50 | 2.78 | 3.00 | -1.37 | -31.35% | 0.01 | 934 | 1,450 | 0.66 | 0.23 | 0.02 | -0.78 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 312.50 | 1.45 | 2.85 | 2.15 | 2.37 | -1.06 | -30.91% | 0.01 | 12 | 9 | 0.64 | 0.20 | 0.01 | -0.70 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 315.00 | 1.50 | 2.05 | 1.78 | 1.85 | -1.60 | -46.38% | 0.01 | 64 | 1,467 | 0.65 | 0.17 | 0.01 | -0.63 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 317.50 | 0.75 | 1.75 | 1.25 | 1.39 | -1.36 | -49.46% | 0.00 | 9 | 31 | 0.62 | 0.14 | 0.01 | -0.55 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 320.00 | 0.75 | 1.20 | 0.98 | 1.10 | -1.00 | -47.62% | 0.00 | 83 | 794 | 0.62 | 0.11 | 0.01 | -0.48 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 322.50 | 0.55 | 1.40 | 0.98 | 0.91 | -1.39 | -60.44% | 0.00 | 8 | 48 | 0.66 | 0.09 | 0.01 | -0.41 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 325.00 | 0.55 | 1.15 | 0.85 | 0.90 | -1.25 | -58.14% | 0.00 | 80 | 52 | 0.68 | 0.07 | 0.01 | -0.35 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 327.50 | 0.05 | 1.25 | 0.65 | 0.74 | -0.80 | -51.95% | 0.00 | 3 | 21 | 0.62 | 0.06 | 0.01 | -0.29 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 330.00 | 0.25 | 0.60 | 0.43 | 0.60 | -0.55 | -47.83% | 0.00 | 44 | 114 | 0.63 | 0.05 | 0.00 | -0.24 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 332.50 | 0.00 | 0.75 | 0.38 | 0.55 | -0.60 | -52.18% | 0.00 | 2 | 18 | 0.78 | 0.04 | 0.00 | -0.20 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 335.00 | 0.00 | 0.60 | 0.30 | 0.40 | -0.56 | -58.34% | 0.00 | 20 | 84 | 0.77 | 0.03 | 0.00 | -0.16 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 337.50 | 0.20 | 1.50 | 0.85 | 0.60 | -0.43 | -41.75% | 0.00 | 1 | 4 | 0.83 | 0.02 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 340.00 | 0.10 | 0.45 | 0.28 | 0.25 | -0.35 | -58.34% | 0.00 | 38 | 159 | 0.71 | 0.02 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 342.50 | 0.00 | 0.45 | 0.23 | 0.15 | -0.45 | -75.00% | 0.00 | 3 | 7 | 0.83 | 0.01 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 345.00 | 0.00 | 0.75 | 0.38 | 0.15 | -0.59 | -79.73% | 0.00 | 11 | 26 | 0.95 | 0.01 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 347.50 | 0.00 | 0.65 | 0.33 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.96 | 0.01 | 0.00 | -0.04 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 350.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.29 | -67.45% | 0.00 | 7 | 172 | 0.78 | 0.00 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 352.50 | 0.00 | 0.30 | 0.15 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.89 | 0.00 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 355.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.25 | -62.50% | 0.00 | 4 | 23 | 0.81 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 357.50 | 0.00 | 1.50 | 0.75 | 0.20 | -0.52 | -72.23% | 0.00 | 1 | 2 | 1.29 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.16 | -72.73% | 0.00 | 20 | 190 | 0.80 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 362.50 | 0.00 | 1.60 | 0.80 | 0.20 | % | 0.00 | 1 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 365.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 6 | 1,051 | 0.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 367.50 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 370.00 | 0.00 | 3.10 | 1.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,166 | 1.75 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 375.00 | 0.00 | 0.25 | 0.13 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.11 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 380.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.01 | -9.10% | 0.00 | 4 | 179 | 1.15 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 385.00 | 0.00 | 0.25 | 0.13 | 0.21 | -0.11 | -34.38% | 0.00 | 3 | 56 | 1.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 390.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.20 | -80.00% | 0.00 | 5 | 93 | 1.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 395.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.26 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 12 | 105 | 1.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 405.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 410.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.48 | -90.57% | 0.00 | 2 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 415.00 | 0.00 | 0.95 | 0.48 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:53 PM EST |
| 420.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.88 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 425.00 | 0.00 | 0.95 | 0.48 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.92 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:53 PM EST |
| 430.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:53 PM EST |
| 435.00 | 0.00 | 1.00 | 0.50 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:53 PM EST |
| 440.00 | 0.00 | 0.90 | 0.45 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.05 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 445.00 | 0.00 | 0.55 | 0.28 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 3:59:53 PM EST |
| 450.00 | 0.00 | 0.25 | 0.13 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:53 PM EST |
| 455.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 460.00 | 0.00 | 1.00 | 0.50 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:53 PM EST |
| 465.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:53 PM EST |
| 470.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:53 PM EST |
| 475.00 | 0.00 | 1.00 | 0.50 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:53 PM EST |
| 480.00 | 0.00 | 1.00 | 0.50 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:53 PM EST |
| 485.00 | 0.00 | 1.00 | 0.50 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 3:59:53 PM EST |
| 490.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 495.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 500.00 | 0.00 | 1.10 | 0.55 | 3.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:53 PM EST |
| 505.00 | 0.00 | 1.25 | 0.63 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 3:59:53 PM EST |
| 510.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 515.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 520.00 | 0.00 | 1.40 | 0.70 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:53 PM EST |
| 525.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 530.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 540.00 | 0.00 | 0.05 | 0.03 | 0.15 | -0.25 | -62.50% | 0.00 | 2 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 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 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 1.00 | 0.50 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 215.00 | 0.00 | 1.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.65 | 0.33 | 0.19 | +0.03 | +18.75% | 0.00 | 2 | 40 | 1.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 225.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 2.30 | 1.15 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:53 PM EST |
| 235.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.11 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.25 | -83.34% | 0.00 | 11 | 36 | 0.80 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 245.00 | 0.00 | 1.05 | 0.53 | 0.16 | -0.04 | -20.00% | 0.00 | 4 | 65 | 0.79 | -0.01 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 247.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.20 | -66.67% | 0.00 | 2 | 2 | 0.89 | -0.01 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 250.00 | 0.05 | 0.35 | 0.20 | 0.26 | +0.05 | +23.81% | 0.00 | 17 | 163 | 0.76 | -0.01 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 252.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.12 | 8/24/2026 3:59:53 PM EST | |||
| 255.00 | 0.00 | 0.35 | 0.18 | 0.30 | -0.25 | -45.46% | 0.00 | 4 | 17 | 0.78 | -0.02 | 0.00 | -0.16 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 257.50 | 0.00 | 0.50 | 0.25 | 0.30 | % | 0.00 | 4 | 0 | 0.79 | -0.03 | 0.00 | -0.20 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.45 | -0.15 | -25.00% | 0.00 | 26 | 63 | 0.77 | -0.04 | 0.00 | -0.25 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 262.50 | 0.10 | 0.85 | 0.48 | 0.59 | -0.16 | -21.34% | 0.00 | 42 | 10 | 0.66 | -0.05 | 0.01 | -0.31 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 265.00 | 0.35 | 1.00 | 0.68 | 0.55 | -0.45 | -45.00% | 0.00 | 9 | 65 | 0.69 | -0.07 | 0.01 | -0.37 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 267.50 | 0.35 | 1.30 | 0.83 | 0.80 | -0.40 | -33.34% | 0.00 | 6 | 11 | 0.67 | -0.09 | 0.01 | -0.44 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 270.00 | 0.60 | 1.70 | 1.15 | 1.00 | -0.40 | -28.58% | 0.00 | 49 | 177 | 0.68 | -0.11 | 0.01 | -0.51 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 272.50 | 0.80 | 2.45 | 1.63 | 1.07 | % | 0.01 | 16 | 0 | 0.70 | -0.13 | 0.01 | -0.59 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 275.00 | 1.30 | 2.50 | 1.90 | 1.61 | -0.59 | -26.82% | 0.01 | 83 | 237 | 0.69 | -0.16 | 0.01 | -0.67 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 277.50 | 1.45 | 3.10 | 2.28 | 2.00 | -0.35 | -14.90% | 0.01 | 9 | 10 | 0.67 | -0.19 | 0.01 | -0.75 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 280.00 | 2.20 | 3.40 | 2.80 | 2.70 | -0.40 | -12.91% | 0.01 | 114 | 488 | 0.67 | -0.23 | 0.01 | -0.82 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 282.50 | 2.15 | 6.20 | 4.18 | 3.02 | -0.46 | -13.22% | 0.01 | 2 | 2 | 0.73 | -0.27 | 0.02 | -0.88 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 285.00 | 3.30 | 4.50 | 3.90 | 3.75 | -0.85 | -18.48% | 0.01 | 184 | 959 | 0.64 | -0.31 | 0.02 | -0.94 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 287.50 | 4.00 | 5.80 | 4.90 | 4.50 | -0.60 | -11.77% | 0.02 | 180 | 158 | 0.65 | -0.35 | 0.02 | -0.99 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 290.00 | 5.30 | 7.00 | 6.15 | 5.20 | -1.00 | -16.13% | 0.02 | 99 | 212 | 0.67 | -0.40 | 0.02 | -1.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 292.50 | 6.20 | 8.00 | 7.10 | 6.40 | -0.40 | -5.89% | 0.02 | 14 | 20 | 0.66 | -0.45 | 0.02 | -1.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 295.00 | 7.70 | 9.50 | 8.60 | 7.73 | -1.22 | -13.64% | 0.03 | 20 | 131 | 0.68 | -0.50 | 0.02 | -1.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 297.50 | 8.60 | 11.90 | 10.25 | 8.77 | -0.76 | -7.98% | 0.03 | 11 | 46 | 0.70 | -0.55 | 0.02 | -1.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 300.00 | 9.10 | 12.70 | 10.90 | 10.39 | -0.93 | -8.22% | 0.04 | 255 | 505 | 0.63 | -0.59 | 0.02 | -1.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 302.50 | 10.40 | 14.60 | 12.50 | 11.89 | +0.39 | +3.40% | 0.04 | 6 | 28 | 0.62 | -0.64 | 0.02 | -0.96 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 305.00 | 13.50 | 16.30 | 14.90 | 14.40 | +0.34 | +2.42% | 0.05 | 20 | 110 | 0.69 | -0.68 | 0.02 | -0.91 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 307.50 | 13.90 | 19.80 | 16.85 | 15.20 | 0.00 | 0.00% | 0.05 | 0 | 91 | 0.68 | -0.73 | 0.02 | -0.85 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 310.00 | 16.30 | 21.00 | 18.65 | 18.43 | +2.13 | +13.07% | 0.06 | 7 | 138 | 0.66 | -0.77 | 0.02 | -0.78 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 312.50 | 17.70 | 22.30 | 20.00 | 19.60 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.87 | -0.80 | 0.01 | -0.70 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 315.00 | 19.80 | 23.90 | 21.85 | 20.10 | -1.63 | -7.51% | 0.07 | 6 | 141 | 0.84 | -0.83 | 0.01 | -0.63 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 317.50 | 20.80 | 27.10 | 23.95 | 3.72 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.96 | -0.86 | 0.01 | -0.55 | 8/13/2026 | 8/24/2026 3:59:53 PM EST |
| 320.00 | 23.70 | 29.90 | 26.80 | 27.90 | +2.67 | +10.59% | 0.08 | 11 | 107 | 1.05 | -0.89 | 0.01 | -0.48 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 322.50 | 26.10 | 30.90 | 28.50 | 28.54 | +1.66 | +6.18% | 0.09 | 4 | 13 | 0.93 | -0.91 | 0.01 | -0.41 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 325.00 | 28.80 | 35.30 | 32.05 | 30.94 | +0.59 | +1.95% | 0.10 | 6 | 49 | 1.20 | -0.93 | 0.01 | -0.35 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 327.50 | 29.80 | 37.20 | 33.50 | 31.87 | -1.02 | -3.11% | 0.10 | 2 | 7 | 1.18 | -0.94 | 0.01 | -0.29 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 330.00 | 33.50 | 38.60 | 36.05 | 34.45 | -0.14 | -0.41% | 0.11 | 5 | 135 | 1.10 | -0.95 | 0.00 | -0.24 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 332.50 | 34.60 | 42.00 | 38.30 | 35.60 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.26 | -0.96 | 0.00 | -0.20 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 335.00 | 38.40 | 43.80 | 41.10 | 38.52 | +4.52 | +13.30% | 0.12 | 16 | 42 | 1.22 | -0.97 | 0.00 | -0.16 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 337.50 | 40.80 | 45.50 | 43.15 | 43.15 | +0.61 | +1.44% | 0.13 | 4 | 6 | 1.15 | -0.98 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 340.00 | 43.70 | 49.90 | 46.80 | 43.00 | +1.65 | +3.99% | 0.14 | 4 | 78 | 1.49 | -0.98 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 342.50 | 45.20 | 51.20 | 48.20 | 49.00 | +3.80 | +8.41% | 0.14 | 1 | 2 | 1.34 | -0.99 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 345.00 | 47.10 | 53.40 | 50.25 | 48.70 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.34 | -0.99 | 0.00 | -0.06 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 347.50 | 49.40 | 57.20 | 53.30 | 47.55 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.57 | -0.99 | 0.00 | -0.04 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 350.00 | 53.20 | 59.50 | 56.35 | 54.39 | 0.00 | 0.00% | 0.16 | 0 | 64 | 1.57 | -1.00 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 352.50 | 54.40 | 62.20 | 58.30 | % | 0.17 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 355.00 | 57.00 | 64.20 | 60.60 | 60.44 | +14.44 | +31.40% | 0.17 | 1 | 12 | 1.61 | -1.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 357.50 | 59.50 | 67.20 | 63.35 | % | 0.18 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 360.00 | 62.00 | 68.20 | 65.10 | 68.23 | +5.58 | +8.91% | 0.18 | 2 | 37 | 1.54 | -1.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 362.50 | 64.50 | 72.00 | 68.25 | % | 0.19 | 0 | 0 | 1.77 | -1.00 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 365.00 | 67.00 | 74.10 | 70.55 | 55.94 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.75 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:53 PM EST |
| 367.50 | 69.50 | 77.20 | 73.35 | % | 0.20 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 370.00 | 72.00 | 78.80 | 75.40 | 75.15 | +50.00 | +198.81% | 0.20 | 2 | 9 | 1.78 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 375.00 | 77.00 | 83.30 | 80.15 | 26.55 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.77 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:53 PM EST |
| 380.00 | 82.00 | 89.60 | 85.80 | 67.76 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.05 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:53 PM EST |
| 385.00 | 87.00 | 93.70 | 90.35 | 72.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 390.00 | 92.00 | 99.70 | 95.85 | 51.03 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:53 PM EST |
| 395.00 | 97.00 | 104.60 | 100.80 | % | 0.26 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 400.00 | 102.00 | 109.40 | 105.70 | 120.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 3:59:53 PM EST |
| 405.00 | 107.00 | 114.00 | 110.50 | 77.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/24/2026 3:59:53 PM EST |
| 410.00 | 112.00 | 119.70 | 115.85 | 50.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:53 PM EST |
| 415.00 | 117.00 | 124.30 | 120.65 | 65.66 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:53 PM EST |
| 420.00 | 122.00 | 128.10 | 125.05 | % | 0.30 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 425.00 | 127.00 | 133.00 | 130.00 | % | 0.31 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 430.00 | 132.00 | 139.10 | 135.55 | % | 0.32 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 435.00 | 137.00 | 142.90 | 139.95 | % | 0.32 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 440.00 | 141.90 | 149.20 | 145.55 | % | 0.33 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 445.00 | 147.00 | 153.00 | 150.00 | % | 0.34 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 450.00 | 152.00 | 158.00 | 155.00 | % | 0.34 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 455.00 | 157.00 | 162.90 | 159.95 | % | 0.35 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 460.00 | 162.00 | 168.20 | 165.10 | % | 0.36 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 465.00 | 167.00 | 173.00 | 170.00 | % | 0.37 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 470.00 | 172.00 | 178.30 | 175.15 | % | 0.37 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 475.00 | 177.00 | 184.70 | 180.85 | % | 0.38 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 480.00 | 182.00 | 188.30 | 185.15 | % | 0.39 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 485.00 | 187.00 | 193.50 | 190.25 | % | 0.39 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 490.00 | 192.00 | 198.60 | 195.30 | % | 0.40 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 495.00 | 197.00 | 203.20 | 200.10 | % | 0.40 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 500.00 | 202.00 | 208.00 | 205.00 | % | 0.41 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 505.00 | 207.00 | 213.30 | 210.15 | % | 0.42 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 510.00 | 212.00 | 218.00 | 215.00 | % | 0.42 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 515.00 | 217.00 | 224.60 | 220.80 | % | 0.43 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 520.00 | 222.00 | 228.50 | 225.25 | % | 0.43 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 525.00 | 226.90 | 234.70 | 230.80 | % | 0.44 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 530.00 | 232.00 | 238.80 | 235.40 | % | 0.44 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 540.00 | 242.00 | 249.40 | 245.70 | % | 0.45 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST |