Options Chain for CELESTICA INC COM (CLS) - $337.77 as of 10/29/2025 8:33:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 225.50 | 230.30 | 227.90 | 209.40 | 0.00 | 0.00% | 2.07 | 0 | 1 | 8.85 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 115.00 | 220.50 | 225.50 | 223.00 | 204.45 | 0.00 | 0.00% | 1.94 | 0 | 1 | 8.52 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 120.00 | 215.50 | 220.50 | 218.00 | 231.00 | 0.00 | 0.00% | 1.82 | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 125.00 | 211.80 | 214.90 | 213.35 | 126.78 | 0.00 | 0.00% | 1.71 | 0 | 5 | 7.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/29/2025 4:00:04 PM EST |
| 130.00 | 206.40 | 209.90 | 208.15 | % | 1.60 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 135.00 | 201.60 | 204.90 | 203.25 | 148.20 | 0.00 | 0.00% | 1.51 | 0 | 1 | 7.29 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:04 PM EST |
| 140.00 | 196.90 | 199.90 | 198.40 | 143.20 | 0.00 | 0.00% | 1.42 | 0 | 2 | 7.03 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:04 PM EST |
| 145.00 | 191.40 | 194.90 | 193.15 | % | 1.33 | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 150.00 | 186.90 | 189.90 | 188.40 | 131.05 | 0.00 | 0.00% | 1.26 | 0 | 3 | 6.54 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:04 PM EST |
| 155.00 | 181.30 | 184.90 | 183.10 | % | 1.18 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 160.00 | 176.90 | 179.90 | 178.40 | 148.20 | 0.00 | 0.00% | 1.11 | 0 | 14 | 5.95 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 165.00 | 171.60 | 174.90 | 173.25 | 102.70 | 0.00 | 0.00% | 1.05 | 0 | 1 | 5.85 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 4:00:04 PM EST |
| 170.00 | 166.90 | 169.90 | 168.40 | 125.15 | 0.00 | 0.00% | 0.99 | 0 | 2 | 5.69 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 175.00 | 161.60 | 164.90 | 163.25 | 93.10 | 0.00 | 0.00% | 0.93 | 0 | 1 | 5.48 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 4:00:04 PM EST |
| 177.50 | 158.90 | 162.40 | 160.65 | 126.60 | 0.00 | 0.00% | 0.91 | 0 | 1 | 5.38 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 180.00 | 156.30 | 159.90 | 158.10 | 89.00 | 0.00 | 0.00% | 0.88 | 0 | 7 | 5.17 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 182.50 | 154.10 | 157.40 | 155.75 | 144.50 | 0.00 | 0.00% | 0.85 | 0 | 1 | 5.18 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 185.00 | 151.90 | 154.90 | 153.40 | 142.10 | 0.00 | 0.00% | 0.83 | 0 | 1 | 5.09 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 187.50 | 149.40 | 152.40 | 150.90 | 151.50 | +54.66 | +56.45% | 0.80 | 1 | 2 | 4.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 190.00 | 146.90 | 149.90 | 148.40 | 107.60 | 0.00 | 0.00% | 0.78 | 0 | 6 | 4.89 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 192.50 | 144.40 | 147.40 | 145.90 | 75.33 | 0.00 | 0.00% | 0.76 | 0 | 1 | 4.80 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 195.00 | 141.90 | 144.90 | 143.40 | 143.10 | 0.00 | 0.00% | 0.74 | 0 | 5 | 4.70 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 197.50 | 138.90 | 142.40 | 140.65 | % | 0.71 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 200.00 | 136.70 | 139.90 | 138.30 | 72.36 | 0.00 | 0.00% | 0.69 | 0 | 9 | 4.52 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 4:00:04 PM EST |
| 202.50 | 134.30 | 137.40 | 135.85 | % | 0.67 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 205.00 | 131.30 | 134.90 | 133.10 | 95.50 | 0.00 | 0.00% | 0.65 | 0 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 207.50 | 128.90 | 132.50 | 130.70 | % | 0.63 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 210.00 | 126.70 | 130.00 | 128.35 | 93.50 | 0.00 | 0.00% | 0.61 | 0 | 2 | 4.16 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 212.50 | 123.90 | 127.50 | 125.70 | % | 0.59 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 215.00 | 121.40 | 125.00 | 123.20 | 80.83 | 0.00 | 0.00% | 0.57 | 0 | 13 | 3.99 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 217.50 | 119.00 | 122.50 | 120.75 | % | 0.56 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 220.00 | 117.00 | 120.00 | 118.50 | 118.35 | +10.04 | +9.27% | 0.54 | 3 | 49 | 3.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 222.50 | 114.30 | 117.50 | 115.90 | 78.02 | 0.00 | 0.00% | 0.52 | 0 | 4 | 3.74 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 225.00 | 111.70 | 115.00 | 113.35 | 103.75 | 0.00 | 0.00% | 0.50 | 0 | 12 | 3.49 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 227.50 | 109.50 | 112.50 | 111.00 | 45.90 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 230.00 | 107.00 | 110.00 | 108.50 | 109.08 | +4.08 | +3.89% | 0.47 | 3 | 7 | 3.50 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 232.50 | 104.50 | 107.30 | 105.90 | 67.99 | 0.00 | 0.00% | 0.46 | 0 | 10 | 3.30 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 235.00 | 102.00 | 105.20 | 103.60 | 89.90 | 0.00 | 0.00% | 0.44 | 0 | 134 | 3.26 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 237.50 | 99.50 | 102.50 | 101.00 | 62.73 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 240.00 | 97.00 | 100.20 | 98.60 | 98.90 | +12.80 | +14.87% | 0.41 | 4 | 157 | 3.21 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 242.50 | 94.60 | 97.60 | 96.10 | 107.96 | 0.00 | 0.00% | 0.40 | 0 | 9 | 3.03 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 245.00 | 92.00 | 94.60 | 93.30 | 95.20 | +14.10 | +17.39% | 0.38 | 2 | 63 | 2.88 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 247.50 | 89.50 | 92.60 | 91.05 | 86.60 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.98 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 250.00 | 87.00 | 90.30 | 88.65 | 90.27 | +15.17 | +20.20% | 0.35 | 3 | 81 | 2.94 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 252.50 | 84.60 | 87.20 | 85.90 | 88.61 | +17.21 | +24.11% | 0.34 | 4 | 49 | 2.86 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 255.00 | 82.10 | 84.90 | 83.50 | 91.84 | +23.84 | +35.06% | 0.33 | 2 | 92 | 2.56 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 257.50 | 79.70 | 82.70 | 81.20 | 44.91 | 0.00 | 0.00% | 0.32 | 0 | 51 | 2.62 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 260.00 | 77.20 | 80.40 | 78.80 | 82.40 | +16.90 | +25.81% | 0.30 | 8 | 658 | 2.48 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 262.50 | 74.60 | 77.70 | 76.15 | 61.30 | 0.00 | 0.00% | 0.29 | 0 | 10 | 2.59 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 265.00 | 72.30 | 75.00 | 73.65 | 75.05 | +15.74 | +26.54% | 0.28 | 6 | 104 | 2.34 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 267.50 | 69.80 | 72.80 | 71.30 | 80.77 | +26.15 | +47.88% | 0.27 | 1 | 11 | 2.36 | 1.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 270.00 | 67.30 | 70.50 | 68.90 | 70.00 | +16.38 | +30.55% | 0.26 | 55 | 137 | 2.34 | 1.00 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 272.50 | 64.80 | 68.00 | 66.40 | 60.25 | 0.00 | 0.00% | 0.24 | 0 | 82 | 2.24 | 1.00 | 0.00 | -0.04 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 275.00 | 62.20 | 65.50 | 63.85 | 68.19 | +26.19 | +62.36% | 0.23 | 19 | 113 | 2.27 | 0.99 | 0.00 | -0.06 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 277.50 | 59.90 | 62.90 | 61.40 | 61.35 | +11.42 | +22.88% | 0.22 | 17 | 39 | 2.19 | 0.99 | 0.00 | -0.08 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 280.00 | 57.20 | 60.50 | 58.85 | 59.00 | +14.81 | +33.52% | 0.21 | 16 | 911 | 2.12 | 0.99 | 0.00 | -0.11 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 282.50 | 55.00 | 57.60 | 56.30 | 58.38 | +17.38 | +42.39% | 0.20 | 6 | 260 | 1.95 | 0.98 | 0.00 | -0.15 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 285.00 | 52.50 | 55.50 | 54.00 | 55.89 | +16.49 | +41.86% | 0.19 | 12 | 273 | 1.91 | 0.98 | 0.00 | -0.20 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 287.50 | 50.00 | 53.10 | 51.55 | 42.00 | 0.00 | 0.00% | 0.18 | 0 | 59 | 1.90 | 0.97 | 0.00 | -0.26 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 290.00 | 47.60 | 50.90 | 49.25 | 50.68 | +14.68 | +40.78% | 0.17 | 4 | 571 | 1.87 | 0.97 | 0.00 | -0.34 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 292.50 | 45.10 | 48.30 | 46.70 | 48.20 | +16.95 | +54.24% | 0.16 | 6 | 18 | 1.84 | 0.96 | 0.00 | -0.44 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 295.00 | 42.90 | 45.90 | 44.40 | 46.50 | +18.06 | +63.51% | 0.15 | 2 | 36 | 1.78 | 0.95 | 0.00 | -0.56 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 297.50 | 40.50 | 43.50 | 42.00 | 42.66 | +14.66 | +52.36% | 0.14 | 2 | 96 | 1.72 | 0.94 | 0.00 | -0.72 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 300.00 | 38.10 | 41.10 | 39.60 | 41.31 | +13.31 | +47.54% | 0.13 | 17 | 738 | 1.68 | 0.93 | 0.00 | -0.90 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 302.50 | 35.80 | 39.00 | 37.40 | 37.70 | +12.70 | +50.80% | 0.12 | 20 | 453 | 1.11 | 0.91 | 0.01 | -1.11 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 305.00 | 33.40 | 35.70 | 34.55 | 35.90 | +11.19 | +45.29% | 0.11 | 47 | 562 | 0.96 | 0.90 | 0.01 | -1.26 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 307.50 | 31.20 | 34.30 | 32.75 | 37.10 | +15.10 | +68.64% | 0.11 | 6 | 221 | 1.10 | 0.88 | 0.01 | -1.42 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 310.00 | 29.10 | 32.20 | 30.65 | 30.71 | +13.00 | +73.41% | 0.10 | 73 | 783 | 1.11 | 0.86 | 0.01 | -1.58 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 312.50 | 26.90 | 30.10 | 28.50 | 17.50 | 0.00 | 0.00% | 0.09 | 0 | 61 | 1.12 | 0.84 | 0.01 | -1.74 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 315.00 | 24.90 | 28.10 | 26.50 | 26.80 | +11.80 | +78.67% | 0.08 | 108 | 225 | 1.12 | 0.81 | 0.01 | -1.90 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 317.50 | 22.90 | 26.20 | 24.55 | 24.66 | +10.82 | +78.18% | 0.08 | 3 | 66 | 1.12 | 0.79 | 0.01 | -2.06 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 320.00 | 20.90 | 24.20 | 22.55 | 23.85 | +9.95 | +71.59% | 0.07 | 35 | 273 | 1.11 | 0.76 | 0.01 | -2.21 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 322.50 | 19.40 | 22.40 | 20.90 | 21.22 | +9.92 | +87.79% | 0.06 | 36 | 164 | 1.14 | 0.73 | 0.01 | -2.34 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 325.00 | 17.60 | 20.60 | 19.10 | 19.40 | +7.70 | +65.82% | 0.06 | 239 | 306 | 1.14 | 0.70 | 0.01 | -2.47 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 327.50 | 15.80 | 19.00 | 17.40 | 18.10 | +9.10 | +101.12% | 0.05 | 4 | 70 | 1.12 | 0.67 | 0.01 | -2.58 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 330.00 | 14.50 | 17.50 | 16.00 | 16.00 | +7.11 | +79.98% | 0.05 | 344 | 751 | 1.14 | 0.63 | 0.01 | -2.67 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 332.50 | 12.90 | 16.00 | 14.45 | 19.40 | +13.03 | +204.56% | 0.04 | 6 | 121 | 1.13 | 0.60 | 0.01 | -2.75 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 335.00 | 11.50 | 14.60 | 13.05 | 13.60 | +6.61 | +94.57% | 0.04 | 77 | 386 | 1.13 | 0.57 | 0.01 | -2.80 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 337.50 | 10.40 | 12.90 | 11.65 | 11.75 | +6.47 | +122.54% | 0.03 | 17 | 80 | 1.11 | 0.53 | 0.01 | -2.83 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 340.00 | 9.00 | 11.80 | 10.40 | 10.60 | +5.30 | +100.00% | 0.03 | 243 | 1,793 | 1.11 | 0.50 | 0.01 | -2.84 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 342.50 | 8.60 | 10.90 | 9.75 | 9.35 | +4.55 | +94.80% | 0.03 | 39 | 51 | 1.15 | 0.46 | 0.01 | -2.83 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 345.00 | 7.60 | 9.90 | 8.75 | 8.10 | +4.29 | +112.60% | 0.03 | 154 | 153 | 1.16 | 0.43 | 0.01 | -2.80 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 347.50 | 6.70 | 9.30 | 8.00 | 6.19 | +3.09 | +99.68% | 0.02 | 38 | 166 | 1.18 | 0.39 | 0.01 | -2.74 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 350.00 | 5.60 | 7.00 | 6.30 | 6.27 | +3.17 | +102.26% | 0.02 | 470 | 455 | 1.08 | 0.36 | 0.01 | -2.67 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 352.50 | 5.10 | 7.40 | 6.25 | 5.90 | +3.70 | +168.19% | 0.02 | 46 | 51 | 1.16 | 0.33 | 0.01 | -2.58 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 355.00 | 4.40 | 6.90 | 5.65 | 5.20 | +3.20 | +160.00% | 0.02 | 191 | 221 | 1.17 | 0.30 | 0.01 | -2.47 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 357.50 | 3.90 | 6.20 | 5.05 | 4.70 | +2.90 | +161.12% | 0.01 | 70 | 346 | 1.19 | 0.27 | 0.01 | -2.35 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 360.00 | 2.55 | 5.40 | 3.98 | 3.97 | +2.22 | +126.86% | 0.01 | 196 | 227 | 1.13 | 0.24 | 0.01 | -2.23 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 362.50 | 2.75 | 4.60 | 3.68 | 3.42 | +1.72 | +101.18% | 0.01 | 10 | 22 | 1.16 | 0.21 | 0.01 | -2.09 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 365.00 | 2.00 | 2.90 | 2.45 | 3.40 | +1.90 | +126.67% | 0.01 | 1,248 | 873 | 1.06 | 0.19 | 0.01 | -1.95 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 367.50 | 1.65 | 2.85 | 2.25 | 4.00 | +3.00 | +300.00% | 0.01 | 30 | 83 | 1.05 | 0.17 | 0.01 | -1.80 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 370.00 | 0.95 | 3.20 | 2.08 | 2.14 | +1.23 | +135.17% | 0.01 | 44 | 569 | 1.01 | 0.15 | 0.01 | -1.66 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 372.50 | 0.45 | 3.40 | 1.93 | % | 0.01 | 0 | 0 | 1.09 | 0.13 | 0.01 | -1.51 | 10/29/2025 4:00:04 PM EST | |||
| 375.00 | 1.15 | 2.30 | 1.73 | 1.10 | +0.35 | +46.67% | 0.00 | 1,117 | 516 | 1.15 | 0.11 | 0.01 | -1.38 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 377.50 | 0.05 | 2.70 | 1.38 | 2.50 | % | 0.00 | 1 | 0 | 1.01 | 0.10 | 0.01 | -1.24 | 10/29/2025 | 10/29/2025 4:00:04 PM EST | |
| 380.00 | 0.35 | 1.95 | 1.15 | 1.15 | +0.60 | +109.10% | 0.00 | 210 | 426 | 1.07 | 0.08 | 0.01 | -1.10 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 382.50 | 0.00 | 2.90 | 1.45 | 1.10 | % | 0.00 | 1 | 0 | 1.50 | 0.07 | 0.01 | -0.94 | 10/29/2025 | 10/29/2025 4:00:04 PM EST | |
| 385.00 | 0.30 | 0.95 | 0.63 | 0.75 | +0.30 | +66.67% | 0.00 | 136 | 1,324 | 1.04 | 0.06 | 0.00 | -0.77 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 387.50 | 0.00 | 2.60 | 1.30 | 0.86 | % | 0.00 | 1 | 0 | 1.56 | 0.05 | 0.00 | -0.65 | 10/29/2025 | 10/29/2025 4:00:04 PM EST | |
| 390.00 | 0.15 | 1.10 | 0.63 | 0.77 | +0.40 | +108.11% | 0.00 | 3 | 52 | 1.10 | 0.04 | 0.00 | -0.52 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 392.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.64 | 0.04 | 0.00 | -0.44 | 10/29/2025 4:00:04 PM EST | |||
| 395.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.37 | 0.03 | 0.00 | -0.36 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 397.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.71 | 0.03 | 0.00 | -0.30 | 10/29/2025 4:00:04 PM EST | |||
| 400.00 | 0.10 | 0.50 | 0.30 | 0.25 | +0.05 | +25.00% | 0.00 | 220 | 312 | 1.13 | 0.02 | 0.00 | -0.24 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 402.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.77 | 0.02 | 0.00 | -0.20 | 10/29/2025 4:00:04 PM EST | |||
| 405.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.40 | 0.01 | 0.00 | -0.16 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 407.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.86 | 0.01 | 0.00 | -0.13 | 10/29/2025 4:00:04 PM EST | |||
| 410.00 | 0.00 | 1.70 | 0.85 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 34 | 1.48 | 0.01 | 0.00 | -0.10 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 412.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.92 | 0.01 | 0.00 | -0.08 | 10/29/2025 4:00:04 PM EST | |||
| 415.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.70 | 0.01 | 0.00 | -0.06 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 417.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.02 | 0.01 | 0.00 | -0.05 | 10/29/2025 4:00:04 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.07 | 0.00 | 0.00 | -0.04 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 422.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.03 | 10/29/2025 4:00:04 PM EST | |||
| 425.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.15 | 0.00 | 0.00 | -0.03 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 427.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.02 | 10/29/2025 4:00:04 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.23 | 0.00 | 0.00 | -0.02 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 432.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 435.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 437.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 1 | 2.39 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 442.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 445.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 447.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 450.00 | 0.00 | 1.75 | 0.88 | 0.03 | % | 0.00 | 7 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST | |
| 452.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 455.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 457.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 460.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 462.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 465.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 467.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 470.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.63 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 475.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 1 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST | |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 1 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST | |
| 485.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 490.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 495.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 500.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 1 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST | |
| 510.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 520.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 530.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | 0.03 | -0.17 | -85.00% | 0.00 | 1 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 0.33 | +0.28 | +560.00% | 0.00 | 1 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.03 | -0.02 | -40.00% | 0.01 | 3 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 177.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 187.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 297 | 2.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 192.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 233 | 2.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 197.50 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 454 | 2.64 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 202.50 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 136 | 2.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 207.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 30 | 552 | 2.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 212.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 215.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 379 | 2.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 217.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 220.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 20 | 843 | 2.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 222.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 23 | 2.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 10 | 334 | 2.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 227.50 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 3.52 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 19 | 478 | 2.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 232.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.22 | -81.49% | 0.00 | 11 | 158 | 2.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 5 | 277 | 2.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 237.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.98 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.07 | -46.67% | 0.00 | 19 | 644 | 1.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 242.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.35 | -87.50% | 0.00 | 35 | 281 | 1.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 245.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 34 | 860 | 1.76 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 247.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.20 | -80.00% | 0.00 | 40 | 125 | 2.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 250.00 | 0.05 | 0.35 | 0.20 | 0.18 | +0.01 | +5.89% | 0.00 | 111 | 935 | 1.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 252.50 | 0.05 | 2.20 | 1.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.19 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 255.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.21 | -70.00% | 0.00 | 47 | 384 | 1.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 257.50 | 0.05 | 2.25 | 1.15 | 0.35 | +0.02 | +6.07% | 0.00 | 6 | 216 | 2.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 260.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.10 | -28.58% | 0.00 | 74 | 633 | 1.86 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 262.50 | 0.15 | 0.65 | 0.40 | 0.19 | -0.16 | -45.72% | 0.00 | 5 | 188 | 1.77 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 265.00 | 0.15 | 0.70 | 0.43 | 0.37 | -0.10 | -21.28% | 0.00 | 54 | 318 | 1.71 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 267.50 | 0.00 | 0.75 | 0.38 | 0.40 | -0.10 | -20.00% | 0.00 | 43 | 177 | 1.58 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 270.00 | 0.20 | 0.75 | 0.48 | 0.43 | -0.07 | -14.00% | 0.00 | 60 | 414 | 1.64 | 0.00 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 272.50 | 0.05 | 0.95 | 0.50 | 0.28 | -0.36 | -56.25% | 0.00 | 1 | 121 | 1.52 | 0.00 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 275.00 | 0.35 | 1.50 | 0.93 | 0.30 | -0.38 | -55.89% | 0.00 | 13 | 352 | 1.51 | -0.01 | 0.00 | -0.06 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 277.50 | 0.00 | 2.30 | 1.15 | 1.15 | +0.45 | +64.29% | 0.00 | 3 | 197 | 2.13 | -0.01 | 0.00 | -0.08 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 2.40 | 1.20 | 1.22 | +0.36 | +41.86% | 0.00 | 70 | 879 | 2.09 | -0.01 | 0.00 | -0.11 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 282.50 | 0.05 | 1.50 | 0.78 | 0.80 | -0.05 | -5.89% | 0.00 | 4 | 167 | 1.63 | -0.02 | 0.00 | -0.15 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 285.00 | 0.00 | 2.50 | 1.25 | 1.32 | +0.27 | +25.72% | 0.00 | 62 | 153 | 1.61 | -0.02 | 0.00 | -0.20 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 287.50 | 0.35 | 1.05 | 0.70 | 0.70 | -0.52 | -42.63% | 0.00 | 1 | 64 | 1.34 | -0.03 | 0.00 | -0.26 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 290.00 | 0.30 | 1.00 | 0.65 | 0.80 | -0.60 | -42.86% | 0.00 | 80 | 932 | 1.32 | -0.03 | 0.00 | -0.34 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 292.50 | 0.60 | 1.20 | 0.90 | 0.90 | -0.55 | -37.94% | 0.00 | 23 | 152 | 1.31 | -0.04 | 0.00 | -0.44 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 295.00 | 0.65 | 2.40 | 1.53 | 1.04 | -0.73 | -41.25% | 0.01 | 34 | 124 | 1.39 | -0.05 | 0.00 | -0.56 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 297.50 | 0.45 | 1.70 | 1.08 | 1.60 | -0.55 | -25.59% | 0.00 | 36 | 649 | 1.20 | -0.06 | 0.00 | -0.72 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 300.00 | 1.00 | 2.25 | 1.63 | 1.15 | -1.15 | -50.00% | 0.01 | 154 | 311 | 1.30 | -0.07 | 0.00 | -0.90 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 302.50 | 1.15 | 2.05 | 1.60 | 0.95 | -1.98 | -67.58% | 0.01 | 15 | 311 | 1.23 | -0.09 | 0.01 | -1.11 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 305.00 | 1.40 | 2.55 | 1.98 | 2.06 | -1.24 | -37.58% | 0.01 | 94 | 897 | 1.25 | -0.10 | 0.01 | -1.26 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 307.50 | 1.05 | 2.70 | 1.88 | 1.60 | -2.00 | -55.56% | 0.01 | 17 | 401 | 1.13 | -0.12 | 0.01 | -1.42 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 310.00 | 1.60 | 3.00 | 2.30 | 2.40 | -2.50 | -51.02% | 0.01 | 83 | 227 | 1.16 | -0.14 | 0.01 | -1.58 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 312.50 | 1.90 | 3.90 | 2.90 | 2.30 | -2.75 | -54.46% | 0.01 | 12 | 414 | 1.19 | -0.16 | 0.01 | -1.74 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 315.00 | 2.75 | 3.40 | 3.08 | 3.10 | -3.40 | -52.31% | 0.01 | 57 | 167 | 1.14 | -0.19 | 0.01 | -1.90 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 317.50 | 2.20 | 4.10 | 3.15 | 3.79 | -2.81 | -42.58% | 0.01 | 10 | 77 | 1.07 | -0.21 | 0.01 | -2.06 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 320.00 | 3.70 | 5.70 | 4.70 | 4.30 | -3.10 | -41.90% | 0.01 | 199 | 161 | 1.13 | -0.24 | 0.01 | -2.21 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 322.50 | 4.40 | 6.60 | 5.50 | 4.83 | -3.97 | -45.12% | 0.02 | 51 | 69 | 1.20 | -0.27 | 0.01 | -2.34 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 325.00 | 3.60 | 6.70 | 5.15 | 5.35 | -4.15 | -43.69% | 0.02 | 131 | 143 | 1.07 | -0.30 | 0.01 | -2.47 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 327.50 | 5.60 | 7.40 | 6.50 | 6.70 | -4.50 | -40.18% | 0.02 | 769 | 595 | 1.13 | -0.33 | 0.01 | -2.58 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 330.00 | 6.10 | 8.30 | 7.20 | 7.10 | -5.32 | -42.84% | 0.02 | 110 | 71 | 1.10 | -0.37 | 0.01 | -2.67 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 332.50 | 6.90 | 9.70 | 8.30 | 7.10 | -7.90 | -52.67% | 0.02 | 34 | 8 | 1.10 | -0.40 | 0.01 | -2.75 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 335.00 | 8.90 | 10.50 | 9.70 | 9.88 | -12.43 | -55.72% | 0.03 | 39 | 51 | 1.13 | -0.43 | 0.01 | -2.80 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 337.50 | 9.30 | 12.10 | 10.70 | 10.95 | -11.45 | -51.12% | 0.03 | 28 | 17 | 1.11 | -0.47 | 0.01 | -2.83 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 340.00 | 10.00 | 13.00 | 11.50 | 11.50 | -10.00 | -46.52% | 0.03 | 164 | 346 | 1.07 | -0.50 | 0.01 | -2.84 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 342.50 | 11.80 | 14.80 | 13.30 | 13.30 | -6.70 | -33.50% | 0.04 | 28 | 3 | 1.11 | -0.54 | 0.01 | -2.83 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 345.00 | 12.90 | 15.80 | 14.35 | 13.78 | -9.52 | -40.86% | 0.04 | 407 | 36 | 1.07 | -0.57 | 0.01 | -2.80 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 347.50 | 15.30 | 17.70 | 16.50 | 15.50 | -5.39 | -25.81% | 0.05 | 33 | 10 | 1.13 | -0.61 | 0.01 | -2.74 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 350.00 | 16.90 | 19.50 | 18.20 | 16.21 | -8.99 | -35.68% | 0.05 | 100 | 102 | 1.13 | -0.64 | 0.01 | -2.67 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 352.50 | 17.90 | 20.70 | 19.30 | 35.23 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.06 | -0.67 | 0.01 | -2.58 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 355.00 | 19.60 | 23.00 | 21.30 | 18.50 | -4.50 | -19.57% | 0.06 | 2 | 3 | 1.09 | -0.70 | 0.01 | -2.47 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 357.50 | 22.30 | 24.70 | 23.50 | 14.58 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.12 | -0.73 | 0.01 | -2.35 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 360.00 | 24.20 | 27.00 | 25.60 | 18.70 | -21.85 | -53.89% | 0.07 | 25 | 34 | 1.14 | -0.76 | 0.01 | -2.23 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 362.50 | 26.20 | 28.90 | 27.55 | 25.40 | +1.87 | +7.95% | 0.08 | 5 | 2 | 1.13 | -0.79 | 0.01 | -2.09 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 365.00 | 28.20 | 30.80 | 29.50 | 26.00 | +0.62 | +2.45% | 0.08 | 8 | 1 | 1.11 | -0.81 | 0.01 | -1.95 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 367.50 | 30.10 | 33.00 | 31.55 | 34.30 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.10 | -0.83 | 0.01 | -1.80 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 370.00 | 32.50 | 35.20 | 33.85 | 27.70 | -16.30 | -37.05% | 0.09 | 5 | 4 | 1.34 | -0.85 | 0.01 | -1.66 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 372.50 | 34.00 | 37.30 | 35.65 | % | 0.10 | 0 | 0 | 1.01 | -0.87 | 0.01 | -1.51 | 10/29/2025 4:00:04 PM EST | |||
| 375.00 | 36.30 | 39.60 | 37.95 | 36.00 | -22.80 | -38.78% | 0.10 | 1 | 8 | 1.31 | -0.89 | 0.01 | -1.38 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 377.50 | 38.60 | 41.80 | 40.20 | % | 0.11 | 0 | 0 | 1.35 | -0.90 | 0.01 | -1.24 | 10/29/2025 4:00:04 PM EST | |||
| 380.00 | 40.90 | 44.10 | 42.50 | 35.47 | -15.38 | -30.25% | 0.11 | 2 | 6 | 1.30 | -0.92 | 0.01 | -1.10 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 382.50 | 43.30 | 46.40 | 44.85 | % | 0.12 | 0 | 0 | 1.39 | -0.93 | 0.01 | -0.94 | 10/29/2025 4:00:04 PM EST | |||
| 385.00 | 45.70 | 48.90 | 47.30 | 65.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.49 | -0.94 | 0.00 | -0.77 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 387.50 | 48.00 | 51.30 | 49.65 | % | 0.13 | 0 | 0 | 1.51 | -0.95 | 0.00 | -0.65 | 10/29/2025 4:00:04 PM EST | |||
| 390.00 | 50.50 | 54.10 | 52.30 | 67.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.46 | -0.96 | 0.00 | -0.52 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 392.50 | 52.90 | 56.10 | 54.50 | % | 0.14 | 0 | 0 | 1.53 | -0.96 | 0.00 | -0.44 | 10/29/2025 4:00:04 PM EST | |||
| 395.00 | 55.30 | 58.50 | 56.90 | 64.76 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.50 | -0.97 | 0.00 | -0.36 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 397.50 | 57.80 | 61.00 | 59.40 | % | 0.15 | 0 | 0 | 1.62 | -0.97 | 0.00 | -0.30 | 10/29/2025 4:00:04 PM EST | |||
| 400.00 | 60.20 | 63.90 | 62.05 | % | 0.16 | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.24 | 10/29/2025 4:00:04 PM EST | |||
| 402.50 | 62.70 | 66.00 | 64.35 | % | 0.16 | 0 | 0 | 1.69 | -0.98 | 0.00 | -0.20 | 10/29/2025 4:00:04 PM EST | |||
| 405.00 | 65.20 | 69.00 | 67.10 | 83.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.63 | -0.99 | 0.00 | -0.16 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 407.50 | 67.70 | 70.80 | 69.25 | % | 0.17 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.13 | 10/29/2025 4:00:04 PM EST | |||
| 410.00 | 70.10 | 73.30 | 71.70 | 84.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.80 | -0.99 | 0.00 | -0.10 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 412.50 | 72.60 | 76.30 | 74.45 | % | 0.18 | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.08 | 10/29/2025 4:00:04 PM EST | |||
| 415.00 | 75.10 | 78.80 | 76.95 | 89.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.88 | -0.99 | 0.00 | -0.06 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 417.50 | 77.60 | 81.40 | 79.50 | % | 0.19 | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.05 | 10/29/2025 4:00:04 PM EST | |||
| 420.00 | 80.10 | 83.90 | 82.00 | 94.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.85 | -1.00 | 0.00 | -0.04 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 422.50 | 82.60 | 85.70 | 84.15 | % | 0.20 | 0 | 0 | 1.89 | -1.00 | 0.00 | -0.03 | 10/29/2025 4:00:04 PM EST | |||
| 425.00 | 85.10 | 88.20 | 86.65 | % | 0.20 | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.03 | 10/29/2025 4:00:04 PM EST | |||
| 427.50 | 87.60 | 90.70 | 89.15 | % | 0.21 | 0 | 0 | 2.03 | -1.00 | 0.00 | -0.02 | 10/29/2025 4:00:04 PM EST | |||
| 430.00 | 90.10 | 93.20 | 91.65 | % | 0.21 | 0 | 0 | 2.01 | -1.00 | 0.00 | -0.02 | 10/29/2025 4:00:04 PM EST | |||
| 432.50 | 92.60 | 95.70 | 94.15 | % | 0.22 | 0 | 0 | 2.13 | -1.00 | 0.00 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 435.00 | 95.10 | 98.20 | 96.65 | 106.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.08 | -1.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 437.50 | 97.60 | 100.70 | 99.15 | % | 0.23 | 0 | 0 | 2.21 | -1.00 | 0.00 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 440.00 | 100.10 | 103.20 | 101.65 | 118.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.15 | -1.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 442.50 | 102.60 | 105.70 | 104.15 | % | 0.24 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 445.00 | 105.10 | 108.20 | 106.65 | 119.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 447.50 | 107.60 | 110.70 | 109.15 | % | 0.24 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 450.00 | 110.40 | 113.20 | 111.80 | 112.50 | -12.25 | -9.82% | 0.25 | 1 | 1 | 2.30 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 452.50 | 112.90 | 115.70 | 114.30 | 115.00 | % | 0.25 | 1 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST | |
| 455.00 | 115.10 | 118.20 | 116.65 | % | 0.26 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 457.50 | 117.60 | 120.70 | 119.15 | % | 0.26 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 460.00 | 120.10 | 123.20 | 121.65 | 121.90 | +12.60 | +11.53% | 0.26 | 1 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 462.50 | 122.60 | 125.70 | 124.15 | % | 0.27 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 465.00 | 125.10 | 128.20 | 126.65 | % | 0.27 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 467.50 | 127.60 | 130.70 | 129.15 | % | 0.28 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 470.00 | 130.10 | 133.20 | 131.65 | % | 0.28 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 475.00 | 135.10 | 138.20 | 136.65 | % | 0.29 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 480.00 | 140.10 | 143.20 | 141.65 | % | 0.30 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 485.00 | 145.10 | 148.20 | 146.65 | % | 0.30 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 490.00 | 150.10 | 153.20 | 151.65 | % | 0.31 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 495.00 | 155.10 | 158.20 | 156.65 | % | 0.32 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 500.00 | 160.10 | 163.40 | 161.75 | % | 0.32 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 510.00 | 170.10 | 173.20 | 171.65 | 171.20 | % | 0.34 | 1 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST | |
| 520.00 | 180.10 | 183.20 | 181.65 | % | 0.35 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 530.00 | 190.10 | 193.20 | 191.65 | % | 0.36 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |