Options Chain for CELESTICA INC COM (CLS) - $241.77 as of 9/12/2025 8:44:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 206.20 | 208.10 | 207.15 | 205.90 | +107.70 | +109.68% | 5.92 | 2 | 2 | 8.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 37.50 | 203.60 | 205.70 | 204.65 | 203.55 | +169.80 | +503.12% | 5.46 | 2 | 2 | 7.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 40.00 | 201.20 | 203.20 | 202.20 | 102.00 | 0.00 | 0.00% | 5.05 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 3:59:51 PM EST |
| 42.50 | 197.60 | 200.70 | 199.15 | % | 4.69 | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 45.00 | 195.10 | 198.30 | 196.70 | 40.70 | 0.00 | 0.00% | 4.37 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 9/12/2025 3:59:51 PM EST |
| 47.50 | 192.90 | 195.80 | 194.35 | % | 4.09 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 50.00 | 190.30 | 193.30 | 191.80 | 101.60 | 0.00 | 0.00% | 3.84 | 0 | 2 | 6.82 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 3:59:51 PM EST |
| 55.00 | 185.10 | 188.30 | 186.70 | 104.00 | 0.00 | 0.00% | 3.39 | 0 | 5 | 6.41 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 9/12/2025 3:59:51 PM EST |
| 60.00 | 181.20 | 183.30 | 182.25 | 69.21 | 0.00 | 0.00% | 3.04 | 0 | 63 | 6.04 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 9/12/2025 3:59:51 PM EST |
| 65.00 | 175.60 | 178.40 | 177.00 | 89.54 | 0.00 | 0.00% | 2.72 | 0 | 15 | 5.77 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 3:59:51 PM EST |
| 70.00 | 171.20 | 173.30 | 172.25 | 170.80 | 0.00 | 0.00% | 2.46 | 0 | 54 | 5.40 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 72.50 | 168.80 | 171.00 | 169.90 | 29.80 | 0.00 | 0.00% | 2.34 | 0 | 61 | 5.37 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 9/12/2025 3:59:51 PM EST |
| 75.00 | 166.10 | 168.50 | 167.30 | 177.02 | 0.00 | 0.00% | 2.23 | 0 | 23 | 5.23 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:51 PM EST |
| 77.50 | 163.80 | 166.00 | 164.90 | 117.66 | 0.00 | 0.00% | 2.13 | 0 | 74 | 5.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:51 PM EST |
| 80.00 | 161.10 | 163.00 | 162.05 | 130.00 | 0.00 | 0.00% | 2.03 | 0 | 38 | 4.68 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:51 PM EST |
| 82.50 | 158.70 | 160.80 | 159.75 | 55.10 | 0.00 | 0.00% | 1.94 | 0 | 96 | 4.72 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 3:59:51 PM EST |
| 85.00 | 156.40 | 158.20 | 157.30 | 97.80 | 0.00 | 0.00% | 1.85 | 0 | 85 | 4.55 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:51 PM EST |
| 87.50 | 153.60 | 155.30 | 154.45 | 108.20 | 0.00 | 0.00% | 1.77 | 0 | 291 | 3.61 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:51 PM EST |
| 90.00 | 150.10 | 152.60 | 151.35 | 152.00 | -7.70 | -4.83% | 1.68 | 5 | 246 | 3.51 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 92.50 | 147.60 | 149.70 | 148.65 | 70.00 | 0.00 | 0.00% | 1.61 | 0 | 226 | 3.32 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:51 PM EST |
| 95.00 | 146.40 | 148.40 | 147.40 | 126.23 | 0.00 | 0.00% | 1.55 | 0 | 289 | 4.20 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:51 PM EST |
| 97.50 | 144.00 | 146.10 | 145.05 | 107.50 | 0.00 | 0.00% | 1.49 | 0 | 286 | 4.18 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:51 PM EST |
| 100.00 | 141.20 | 143.30 | 142.25 | 145.47 | 0.00 | 0.00% | 1.42 | 0 | 399 | 3.95 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 105.00 | 136.40 | 138.40 | 137.40 | 138.00 | 0.00 | 0.00% | 1.31 | 0 | 246 | 3.79 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:51 PM EST |
| 110.00 | 131.50 | 133.30 | 132.40 | 138.40 | 0.00 | 0.00% | 1.20 | 0 | 642 | 3.57 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 115.00 | 126.50 | 127.70 | 127.10 | 132.78 | 0.00 | 0.00% | 1.11 | 0 | 972 | 2.61 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 120.00 | 121.50 | 122.30 | 121.90 | 118.67 | -0.14 | -0.12% | 1.02 | 3 | 449 | 2.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 125.00 | 116.50 | 117.30 | 116.90 | 114.30 | -0.05 | -0.05% | 0.94 | 20 | 412 | 2.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 130.00 | 111.40 | 112.20 | 111.80 | 122.08 | 0.00 | 0.00% | 0.86 | 0 | 428 | 2.29 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 135.00 | 106.50 | 107.40 | 106.95 | 104.52 | 0.00 | 0.00% | 0.79 | 0 | 242 | 2.16 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:51 PM EST |
| 140.00 | 101.60 | 102.70 | 102.15 | 100.00 | -12.00 | -10.72% | 0.73 | 1 | 355 | 2.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 145.00 | 96.60 | 98.10 | 97.35 | 104.00 | 0.00 | 0.00% | 0.67 | 0 | 891 | 2.39 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 150.00 | 91.60 | 92.70 | 92.15 | 90.56 | -12.64 | -12.25% | 0.61 | 1 | 465 | 2.01 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 155.00 | 86.50 | 87.40 | 86.95 | 94.30 | 0.00 | 0.00% | 0.56 | 0 | 698 | 1.64 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 160.00 | 81.50 | 82.70 | 82.10 | 89.85 | 0.00 | 0.00% | 0.51 | 0 | 1,636 | 1.54 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 165.00 | 76.60 | 77.40 | 77.00 | 76.75 | -0.76 | -0.99% | 0.47 | 1 | 430 | 1.62 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 170.00 | 71.60 | 72.30 | 71.95 | 69.00 | -4.95 | -6.70% | 0.42 | 1 | 300 | 1.43 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 172.50 | 68.50 | 71.10 | 69.80 | 72.90 | +34.80 | +91.34% | 0.40 | 1 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 175.00 | 66.50 | 67.70 | 67.10 | 73.16 | 0.00 | 0.00% | 0.38 | 0 | 1,054 | 1.24 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 177.50 | 63.80 | 65.90 | 64.85 | 74.80 | 0.00 | 0.00% | 0.37 | 0 | 25 | 1.65 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 180.00 | 61.60 | 62.30 | 61.95 | 64.15 | 0.00 | 0.00% | 0.34 | 0 | 1,428 | 1.54 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 182.50 | 58.80 | 61.10 | 59.95 | 67.69 | 0.00 | 0.00% | 0.33 | 0 | 18 | 1.57 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 185.00 | 56.60 | 57.50 | 57.05 | 56.86 | +0.46 | +0.82% | 0.31 | 2 | 540 | 1.10 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 187.50 | 53.80 | 55.90 | 54.85 | 50.95 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.41 | 1.00 | 0.00 | -0.01 | 9/5/2025 | 9/12/2025 3:59:51 PM EST |
| 190.00 | 51.70 | 52.60 | 52.15 | 52.54 | -7.81 | -12.95% | 0.27 | 2 | 280 | 1.13 | 0.99 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 192.50 | 49.20 | 50.10 | 49.65 | 61.40 | 0.00 | 0.00% | 0.26 | 0 | 336 | 0.99 | 0.99 | 0.00 | -0.03 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 195.00 | 46.70 | 47.60 | 47.15 | 46.34 | -5.44 | -10.51% | 0.24 | 13 | 296 | 1.08 | 0.99 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 197.50 | 44.20 | 45.70 | 44.95 | 49.70 | 0.00 | 0.00% | 0.23 | 0 | 233 | 1.15 | 0.99 | 0.00 | -0.04 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 200.00 | 41.50 | 42.60 | 42.05 | 41.90 | -7.40 | -15.01% | 0.21 | 47 | 650 | 0.88 | 0.98 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 202.50 | 39.40 | 40.60 | 40.00 | 36.70 | -11.35 | -23.63% | 0.20 | 5 | 244 | 0.97 | 0.98 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 205.00 | 36.90 | 38.00 | 37.45 | 35.52 | -5.13 | -12.62% | 0.18 | 8 | 345 | 0.81 | 0.96 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 207.50 | 34.50 | 35.30 | 34.90 | 36.40 | 0.00 | 0.00% | 0.17 | 0 | 386 | 0.68 | 0.95 | 0.00 | -0.16 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 210.00 | 31.80 | 32.80 | 32.30 | 32.21 | -3.74 | -10.41% | 0.15 | 20 | 603 | 0.62 | 0.94 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 212.50 | 29.80 | 30.70 | 30.25 | 30.34 | -7.47 | -19.76% | 0.14 | 5 | 16 | 0.72 | 0.93 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 215.00 | 27.50 | 28.20 | 27.85 | 27.52 | -10.29 | -27.22% | 0.13 | 31 | 114 | 0.67 | 0.91 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 217.50 | 24.30 | 25.90 | 25.10 | 26.30 | -5.75 | -17.95% | 0.12 | 2 | 647 | 0.59 | 0.89 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 220.00 | 23.00 | 23.60 | 23.30 | 23.00 | -8.25 | -26.40% | 0.11 | 4 | 577 | 0.66 | 0.87 | 0.01 | -0.32 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 222.50 | 20.80 | 21.50 | 21.15 | 21.12 | -7.65 | -26.59% | 0.10 | 5 | 122 | 0.64 | 0.84 | 0.01 | -0.36 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 225.00 | 18.80 | 20.00 | 19.40 | 19.00 | -4.87 | -20.41% | 0.09 | 16 | 1,337 | 0.66 | 0.81 | 0.01 | -0.40 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 227.50 | 16.80 | 18.40 | 17.60 | 21.16 | +2.51 | +13.46% | 0.08 | 6 | 1 | 0.67 | 0.78 | 0.01 | -0.43 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 230.00 | 15.00 | 15.50 | 15.25 | 14.90 | -3.70 | -19.90% | 0.07 | 66 | 547 | 0.62 | 0.74 | 0.02 | -0.47 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 232.50 | 13.10 | 13.70 | 13.40 | 13.58 | -5.02 | -26.99% | 0.06 | 76 | 49 | 0.61 | 0.70 | 0.02 | -0.50 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 235.00 | 11.60 | 12.10 | 11.85 | 12.76 | -3.55 | -21.77% | 0.05 | 2 | 146 | 0.61 | 0.65 | 0.02 | -0.52 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 237.50 | 10.00 | 10.50 | 10.25 | 9.90 | % | 0.04 | 2 | 0 | 0.60 | 0.60 | 0.02 | -0.54 | 9/12/2025 | 9/12/2025 3:59:51 PM EST | |
| 240.00 | 8.60 | 9.10 | 8.85 | 8.65 | -2.82 | -24.59% | 0.04 | 42 | 329 | 0.60 | 0.55 | 0.02 | -0.55 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 242.50 | 7.40 | 7.90 | 7.65 | 7.45 | -3.15 | -29.72% | 0.03 | 40 | 19 | 0.60 | 0.50 | 0.02 | -0.55 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 245.00 | 6.20 | 6.70 | 6.45 | 6.30 | -3.50 | -35.72% | 0.03 | 83 | 129 | 0.60 | 0.45 | 0.02 | -0.55 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 247.50 | 5.20 | 5.70 | 5.45 | 5.30 | -3.20 | -37.65% | 0.02 | 5 | 45 | 0.60 | 0.40 | 0.02 | -0.53 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 250.00 | 4.30 | 5.40 | 4.85 | 4.50 | -2.20 | -32.84% | 0.02 | 71 | 744 | 0.62 | 0.35 | 0.02 | -0.51 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 252.50 | 3.60 | 4.10 | 3.85 | 3.80 | -4.10 | -51.90% | 0.02 | 3 | 20 | 0.60 | 0.31 | 0.02 | -0.49 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 255.00 | 2.95 | 3.40 | 3.18 | 3.20 | -2.53 | -44.16% | 0.01 | 34 | 38 | 0.60 | 0.26 | 0.02 | -0.45 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 257.50 | 2.35 | 2.90 | 2.63 | 2.64 | -1.66 | -38.61% | 0.01 | 127 | 42 | 0.60 | 0.23 | 0.02 | -0.42 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 260.00 | 1.95 | 3.30 | 2.63 | 2.15 | -2.05 | -48.81% | 0.01 | 80 | 783 | 0.60 | 0.19 | 0.01 | -0.39 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 262.50 | 1.65 | 2.90 | 2.28 | 1.49 | -1.81 | -54.85% | 0.01 | 871 | 7 | 0.63 | 0.17 | 0.01 | -0.35 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 265.00 | 1.20 | 1.90 | 1.55 | 1.39 | -1.71 | -55.17% | 0.01 | 39 | 22 | 0.62 | 0.14 | 0.01 | -0.32 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 267.50 | 0.95 | 1.35 | 1.15 | 1.28 | -1.27 | -49.81% | 0.00 | 12 | 37 | 0.60 | 0.12 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 270.00 | 0.75 | 1.50 | 1.13 | 0.70 | -1.32 | -65.35% | 0.00 | 5 | 89 | 0.64 | 0.10 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 272.50 | 0.00 | 2.35 | 1.18 | 0.73 | -1.27 | -63.50% | 0.00 | 3 | 3 | 0.84 | 0.08 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 275.00 | 0.00 | 0.85 | 0.43 | 0.86 | -0.64 | -42.67% | 0.00 | 43 | 54 | 0.65 | 0.07 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 277.50 | 0.00 | 0.75 | 0.38 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.06 | 0.01 | -0.16 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.69 | 0.05 | 0.00 | -0.14 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 282.50 | 0.00 | 1.25 | 0.63 | 0.77 | -0.03 | -3.75% | 0.00 | 3 | 2 | 0.84 | 0.03 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 285.00 | 0.00 | 2.10 | 1.05 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.01 | 0.02 | 0.00 | -0.08 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 287.50 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.02 | 0.00 | -0.07 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | 0.50 | +0.25 | +100.00% | 0.00 | 1 | 120 | 0.72 | 0.02 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 292.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.04 | 9/12/2025 3:59:51 PM EST | |||
| 295.00 | 0.00 | 2.25 | 1.13 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.01 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 297.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.03 | 9/12/2025 3:59:51 PM EST | |||
| 300.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.03 | -15.00% | 0.00 | 7 | 120 | 0.81 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 302.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 9/12/2025 3:59:51 PM EST | |||
| 305.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 9/12/2025 3:59:51 PM EST | |||
| 307.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 9/12/2025 3:59:51 PM EST | |||
| 310.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.65 | -92.86% | 0.00 | 4 | 56 | 0.83 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 312.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 9/12/2025 3:59:51 PM EST | |||
| 315.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 317.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 335.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 350.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 365.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 370.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 375.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 385.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.94 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/12/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 2.10 | 1.05 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,693 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/12/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 3:59:51 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 650 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 293 | 3.57 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 234 | 2.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:51 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 190 | 4.63 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 73 | 4.51 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:51 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.55 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 316 | 3.73 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:51 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 110 | 4.18 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 468 | 2.36 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 885 | 2.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 192 | 2.12 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 103 | 3.02 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 265 | 2.17 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 205 | 1.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.60 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 468 | 1.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 410 | 2.53 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 937 | 2.04 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 808 | 1.24 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 614 | 1.16 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 13 | 928 | 1.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 840 | 1.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 172.50 | 0.00 | 0.75 | 0.38 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.44 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 164 | 0.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 177.50 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.60 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.28 | +0.17 | +154.55% | 0.00 | 12 | 323 | 1.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 182.50 | 0.00 | 1.30 | 0.65 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.39 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 682 | 1.20 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 187.50 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.29 | 0.00 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.17 | -68.00% | 0.00 | 5 | 278 | 0.78 | -0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 192.50 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.82 | -0.01 | 0.00 | -0.03 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 4 | 93 | 0.93 | -0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 197.50 | 0.00 | 2.00 | 1.00 | 0.35 | -0.85 | -70.84% | 0.01 | 5 | 47 | 1.20 | -0.01 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 200.00 | 0.15 | 0.55 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 13 | 753 | 0.75 | -0.02 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 202.50 | 0.30 | 2.10 | 1.20 | 0.36 | -0.04 | -10.00% | 0.01 | 11 | 96 | 0.91 | -0.02 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 205.00 | 0.30 | 0.60 | 0.45 | 0.52 | -0.22 | -29.73% | 0.00 | 1 | 105 | 0.68 | -0.04 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 207.50 | 0.00 | 0.50 | 0.25 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.70 | -0.05 | 0.00 | -0.16 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 210.00 | 0.45 | 0.60 | 0.53 | 0.56 | -0.21 | -27.28% | 0.00 | 38 | 616 | 0.65 | -0.06 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 212.50 | 0.00 | 1.70 | 0.85 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.82 | -0.07 | 0.01 | -0.19 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 215.00 | 0.75 | 0.85 | 0.80 | 0.87 | -0.30 | -25.65% | 0.00 | 17 | 280 | 0.63 | -0.09 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 217.50 | 0.95 | 1.15 | 1.05 | 1.05 | -0.15 | -12.50% | 0.00 | 1 | 155 | 0.62 | -0.11 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 220.00 | 1.25 | 1.40 | 1.33 | 1.66 | +0.16 | +10.67% | 0.01 | 21 | 153 | 0.61 | -0.13 | 0.01 | -0.32 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 222.50 | 1.55 | 1.85 | 1.70 | 2.00 | -0.02 | -0.99% | 0.01 | 9 | 168 | 0.61 | -0.16 | 0.01 | -0.36 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 225.00 | 2.00 | 2.30 | 2.15 | 2.15 | 0.00 | 0.00% | 0.01 | 29 | 454 | 0.61 | -0.19 | 0.01 | -0.40 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 227.50 | 2.50 | 2.80 | 2.65 | 2.69 | +0.09 | +3.47% | 0.01 | 26 | 25 | 0.60 | -0.22 | 0.01 | -0.43 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 230.00 | 3.10 | 3.40 | 3.25 | 3.35 | +0.35 | +11.67% | 0.01 | 65 | 140 | 0.59 | -0.26 | 0.02 | -0.47 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 232.50 | 3.80 | 4.20 | 4.00 | 4.05 | +0.50 | +14.09% | 0.02 | 879 | 47 | 0.59 | -0.30 | 0.02 | -0.50 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 235.00 | 4.70 | 5.10 | 4.90 | 5.04 | +0.64 | +14.55% | 0.02 | 15 | 1,162 | 0.59 | -0.35 | 0.02 | -0.52 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 237.50 | 5.70 | 6.10 | 5.90 | 7.11 | +2.11 | +42.20% | 0.02 | 4 | 12 | 0.59 | -0.40 | 0.02 | -0.54 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 240.00 | 6.70 | 7.10 | 6.90 | 6.90 | +0.93 | +15.58% | 0.03 | 71 | 204 | 0.58 | -0.45 | 0.02 | -0.55 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 242.50 | 7.90 | 8.40 | 8.15 | 7.93 | +0.71 | +9.84% | 0.03 | 23 | 40 | 0.58 | -0.50 | 0.02 | -0.55 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 245.00 | 9.30 | 9.80 | 9.55 | 9.60 | +1.60 | +20.00% | 0.04 | 165 | 466 | 0.58 | -0.55 | 0.02 | -0.55 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 247.50 | 10.70 | 11.20 | 10.95 | 11.05 | +1.85 | +20.11% | 0.04 | 21 | 18 | 0.57 | -0.60 | 0.02 | -0.53 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 250.00 | 11.10 | 12.90 | 12.00 | 12.75 | +1.75 | +15.91% | 0.05 | 84 | 113 | 0.52 | -0.65 | 0.02 | -0.51 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 252.50 | 14.10 | 15.40 | 14.75 | 14.62 | +2.37 | +19.35% | 0.06 | 2 | 13 | 0.60 | -0.69 | 0.02 | -0.49 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 255.00 | 15.90 | 16.60 | 16.25 | 14.00 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.57 | -0.74 | 0.02 | -0.45 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 257.50 | 16.80 | 20.00 | 18.40 | 13.70 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.58 | -0.77 | 0.02 | -0.42 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 260.00 | 19.90 | 21.20 | 20.55 | 21.26 | +4.26 | +25.06% | 0.08 | 11 | 10 | 0.60 | -0.81 | 0.01 | -0.39 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 262.50 | 22.00 | 24.10 | 23.05 | % | 0.09 | 0 | 0 | 0.75 | -0.83 | 0.01 | -0.35 | 9/12/2025 3:59:51 PM EST | |||
| 265.00 | 23.90 | 26.50 | 25.20 | 20.31 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.63 | -0.86 | 0.01 | -0.32 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 267.50 | 26.20 | 28.10 | 27.15 | % | 0.10 | 0 | 0 | 0.62 | -0.88 | 0.01 | -0.28 | 9/12/2025 3:59:51 PM EST | |||
| 270.00 | 28.30 | 30.80 | 29.55 | 31.80 | +11.18 | +54.22% | 0.11 | 2 | 2 | 0.62 | -0.90 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 272.50 | 30.10 | 33.60 | 31.85 | % | 0.12 | 0 | 0 | 0.88 | -0.92 | 0.01 | -0.20 | 9/12/2025 3:59:51 PM EST | |||
| 275.00 | 33.10 | 35.70 | 34.40 | 31.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.87 | -0.93 | 0.01 | -0.19 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 277.50 | 35.60 | 38.10 | 36.85 | 32.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.90 | -0.94 | 0.01 | -0.16 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 280.00 | 37.80 | 40.50 | 39.15 | 39.11 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.92 | -0.95 | 0.00 | -0.14 | 9/5/2025 | 9/12/2025 3:59:51 PM EST |
| 282.50 | 40.40 | 42.90 | 41.65 | 36.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.95 | -0.97 | 0.00 | -0.11 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 285.00 | 42.80 | 45.70 | 44.25 | 39.60 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.03 | -0.98 | 0.00 | -0.08 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 287.50 | 45.40 | 47.80 | 46.60 | % | 0.16 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.07 | 9/12/2025 3:59:51 PM EST | |||
| 290.00 | 47.70 | 49.90 | 48.80 | 39.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.98 | -0.98 | 0.00 | -0.06 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 292.50 | 49.40 | 52.20 | 50.80 | % | 0.17 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.04 | 9/12/2025 3:59:51 PM EST | |||
| 295.00 | 52.60 | 55.10 | 53.85 | 43.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.08 | -0.99 | 0.00 | -0.03 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 297.50 | 55.30 | 57.50 | 56.40 | 49.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.09 | -0.99 | 0.00 | -0.03 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 300.00 | 56.60 | 60.50 | 58.55 | % | 0.20 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.03 | 9/12/2025 3:59:51 PM EST | |||
| 302.50 | 59.40 | 62.90 | 61.15 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.02 | 9/12/2025 3:59:51 PM EST | |||
| 305.00 | 61.90 | 65.40 | 63.65 | 57.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.29 | -1.00 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 307.50 | 65.10 | 67.70 | 66.40 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:51 PM EST | |||
| 310.00 | 67.60 | 69.90 | 68.75 | 66.10 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.23 | -1.00 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 312.50 | 70.30 | 72.40 | 71.35 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:51 PM EST | |||
| 315.00 | 72.40 | 74.90 | 73.65 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 317.50 | 74.70 | 77.70 | 76.20 | % | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 320.00 | 77.60 | 80.00 | 78.80 | % | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 325.00 | 82.60 | 85.20 | 83.90 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 330.00 | 87.60 | 90.10 | 88.85 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 335.00 | 92.30 | 95.20 | 93.75 | 84.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 340.00 | 97.20 | 100.10 | 98.65 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 345.00 | 102.10 | 105.20 | 103.65 | % | 0.30 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 350.00 | 107.10 | 110.20 | 108.65 | % | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 355.00 | 112.10 | 114.80 | 113.45 | % | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 360.00 | 117.20 | 120.20 | 118.70 | % | 0.33 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 365.00 | 122.10 | 125.00 | 123.55 | % | 0.34 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 370.00 | 127.20 | 130.20 | 128.70 | % | 0.35 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 375.00 | 132.40 | 135.10 | 133.75 | % | 0.36 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 380.00 | 137.50 | 140.20 | 138.85 | % | 0.37 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 385.00 | 142.10 | 145.10 | 143.60 | % | 0.37 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST |