Options Chain for CELESTICA INC COM (CLS) - $356.00 as of 10/9/2026 6:40:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 208.90 | 216.40 | 212.65 | 168.48 | 0.00 | 0.00% | 1.42 | 0 | 3 | 4.34 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 3:59:57 PM EST |
| 155.00 | 204.30 | 211.50 | 207.90 | % | 1.34 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 160.00 | 198.90 | 206.50 | 202.70 | % | 1.27 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 165.00 | 193.90 | 201.50 | 197.70 | % | 1.20 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 170.00 | 188.80 | 196.50 | 192.65 | % | 1.13 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 175.00 | 183.80 | 191.50 | 187.65 | 160.50 | 0.00 | 0.00% | 1.07 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:57 PM EST |
| 180.00 | 179.00 | 186.50 | 182.75 | % | 1.02 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 185.00 | 173.70 | 181.50 | 177.60 | 157.15 | 0.00 | 0.00% | 0.96 | 0 | 8 | 3.44 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:57 PM EST |
| 190.00 | 169.40 | 176.50 | 172.95 | % | 0.91 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 195.00 | 164.20 | 171.50 | 167.85 | 170.48 | % | 0.86 | 1 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 200.00 | 158.70 | 166.50 | 162.60 | 171.97 | 0.00 | 0.00% | 0.81 | 0 | 22 | 3.10 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 210.00 | 148.80 | 156.50 | 152.65 | 128.89 | 0.00 | 0.00% | 0.73 | 0 | 9 | 2.88 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/9/2026 3:59:57 PM EST |
| 220.00 | 139.30 | 145.70 | 142.50 | 100.32 | 0.00 | 0.00% | 0.65 | 0 | 16 | 2.54 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 3:59:57 PM EST |
| 230.00 | 129.80 | 136.10 | 132.95 | 113.90 | 0.00 | 0.00% | 0.58 | 0 | 28 | 2.23 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:57 PM EST |
| 240.00 | 119.80 | 125.20 | 122.50 | 142.56 | 0.00 | 0.00% | 0.51 | 0 | 51 | 2.09 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 250.00 | 109.90 | 116.50 | 113.20 | 102.45 | 0.00 | 0.00% | 0.45 | 0 | 12 | 2.11 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 260.00 | 100.10 | 106.60 | 103.35 | 106.55 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.94 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:57 PM EST |
| 265.00 | 95.00 | 101.60 | 98.30 | % | 0.37 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 270.00 | 89.70 | 96.60 | 93.15 | 81.58 | 0.00 | 0.00% | 0.35 | 0 | 26 | 1.77 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 275.00 | 85.20 | 91.60 | 88.40 | % | 0.32 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 280.00 | 80.30 | 85.80 | 83.05 | 71.73 | 0.00 | 0.00% | 0.30 | 0 | 82 | 1.51 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 285.00 | 75.40 | 81.60 | 78.50 | % | 0.28 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 290.00 | 70.90 | 75.20 | 73.05 | 94.27 | 0.00 | 0.00% | 0.25 | 0 | 97 | 1.28 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 295.00 | 65.30 | 71.70 | 68.50 | % | 0.23 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 10/9/2026 3:59:57 PM EST | |||
| 300.00 | 60.30 | 65.30 | 62.80 | 66.00 | +13.00 | +24.53% | 0.21 | 6 | 89 | 1.14 | 0.99 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 305.00 | 55.80 | 61.80 | 58.80 | 60.03 | % | 0.19 | 2 | 0 | 1.21 | 0.99 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 307.50 | 52.90 | 59.40 | 56.15 | % | 0.18 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.15 | 10/9/2026 3:59:57 PM EST | |||
| 310.00 | 50.20 | 55.50 | 52.85 | 52.97 | -4.28 | -7.48% | 0.17 | 2 | 173 | 1.01 | 0.98 | 0.00 | -0.16 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 312.50 | 48.20 | 54.50 | 51.35 | % | 0.16 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.19 | 10/9/2026 3:59:57 PM EST | |||
| 315.00 | 44.90 | 52.10 | 48.50 | 56.43 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.08 | 0.97 | 0.00 | -0.21 | 9/25/2026 | 10/9/2026 3:59:57 PM EST |
| 317.50 | 43.30 | 49.70 | 46.50 | 47.05 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.24 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 320.00 | 40.60 | 45.90 | 43.25 | 45.55 | +10.13 | +28.60% | 0.14 | 2 | 252 | 0.90 | 0.95 | 0.00 | -0.27 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 322.50 | 38.70 | 45.00 | 41.85 | 46.52 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.99 | 0.94 | 0.00 | -0.31 | 9/29/2026 | 10/9/2026 3:59:57 PM EST |
| 325.00 | 36.00 | 41.20 | 38.60 | 38.99 | -21.76 | -35.82% | 0.12 | 49 | 3 | 0.84 | 0.93 | 0.00 | -0.34 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 327.50 | 33.50 | 40.40 | 36.95 | % | 0.11 | 0 | 0 | 0.93 | 0.91 | 0.01 | -0.39 | 10/9/2026 3:59:57 PM EST | |||
| 330.00 | 31.50 | 38.10 | 34.80 | 36.20 | 0.00 | 0.00% | 0.11 | 0 | 295 | 0.90 | 0.90 | 0.01 | -0.43 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 332.50 | 29.20 | 34.50 | 31.85 | 40.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.78 | 0.88 | 0.01 | -0.47 | 9/23/2026 | 10/9/2026 3:59:57 PM EST |
| 335.00 | 27.30 | 32.30 | 29.80 | 33.11 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.76 | 0.85 | 0.01 | -0.52 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 337.50 | 25.70 | 30.30 | 28.00 | 44.44 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.58 | 0.83 | 0.01 | -0.57 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 340.00 | 23.80 | 28.30 | 26.05 | 27.52 | +9.73 | +54.70% | 0.08 | 55 | 417 | 0.59 | 0.81 | 0.01 | -0.61 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 342.50 | 21.50 | 26.30 | 23.90 | 30.40 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.57 | 0.78 | 0.01 | -0.66 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 345.00 | 19.20 | 24.50 | 21.85 | 26.76 | +12.91 | +93.22% | 0.06 | 1 | 14 | 0.56 | 0.75 | 0.01 | -0.70 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 347.50 | 18.20 | 22.70 | 20.45 | 33.00 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.59 | 0.72 | 0.01 | -0.74 | 10/1/2026 | 10/9/2026 3:59:57 PM EST |
| 350.00 | 16.60 | 21.00 | 18.80 | 20.50 | +3.84 | +23.05% | 0.05 | 9 | 1,239 | 0.59 | 0.69 | 0.01 | -0.77 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 352.50 | 14.20 | 17.20 | 15.70 | 12.85 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.51 | 0.65 | 0.01 | -0.80 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 355.00 | 14.80 | 15.80 | 15.30 | 17.80 | +6.60 | +58.93% | 0.04 | 22 | 96 | 0.57 | 0.62 | 0.01 | -0.82 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 357.50 | 13.30 | 14.60 | 13.95 | 15.10 | +2.00 | +15.27% | 0.04 | 1 | 6 | 0.57 | 0.58 | 0.01 | -0.84 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 360.00 | 12.00 | 13.10 | 12.55 | 14.25 | +5.13 | +56.25% | 0.03 | 22 | 1,099 | 0.57 | 0.55 | 0.01 | -0.85 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 362.50 | 10.80 | 12.00 | 11.40 | 12.90 | +4.49 | +53.39% | 0.03 | 2 | 3 | 0.57 | 0.51 | 0.01 | -0.85 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 365.00 | 9.60 | 10.50 | 10.05 | 10.18 | +2.28 | +28.87% | 0.03 | 16 | 119 | 0.56 | 0.48 | 0.01 | -0.85 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 367.50 | 8.50 | 9.20 | 8.85 | 9.00 | +0.90 | +11.12% | 0.02 | 20 | 101 | 0.56 | 0.44 | 0.01 | -0.85 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 370.00 | 7.50 | 8.10 | 7.80 | 7.70 | +1.74 | +29.20% | 0.02 | 304 | 845 | 0.56 | 0.41 | 0.01 | -0.83 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 372.50 | 6.80 | 7.50 | 7.15 | 7.00 | +0.33 | +4.95% | 0.02 | 10 | 34 | 0.57 | 0.38 | 0.01 | -0.81 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 375.00 | 6.00 | 6.60 | 6.30 | 6.20 | +0.20 | +3.34% | 0.02 | 47 | 41 | 0.57 | 0.35 | 0.01 | -0.79 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 377.50 | 5.30 | 5.90 | 5.60 | 5.50 | -2.30 | -29.49% | 0.01 | 29 | 15 | 0.57 | 0.32 | 0.01 | -0.76 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 380.00 | 4.30 | 5.70 | 5.00 | 4.60 | +0.59 | +14.72% | 0.01 | 66 | 1,547 | 0.55 | 0.29 | 0.01 | -0.73 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 382.50 | 4.10 | 4.90 | 4.50 | 4.20 | +0.97 | +30.04% | 0.01 | 61 | 12 | 0.58 | 0.26 | 0.01 | -0.69 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 385.00 | 3.60 | 4.20 | 3.90 | 3.70 | +0.90 | +32.15% | 0.01 | 125 | 445 | 0.58 | 0.23 | 0.01 | -0.66 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 387.50 | 2.70 | 4.20 | 3.45 | 3.20 | -2.30 | -41.82% | 0.01 | 9 | 16 | 0.58 | 0.21 | 0.01 | -0.62 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 390.00 | 2.40 | 3.20 | 2.80 | 2.80 | +0.30 | +12.00% | 0.01 | 53 | 861 | 0.57 | 0.19 | 0.01 | -0.58 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 392.50 | 1.35 | 3.60 | 2.48 | 2.45 | -4.08 | -62.49% | 0.01 | 24 | 4 | 0.57 | 0.17 | 0.01 | -0.54 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 395.00 | 1.10 | 2.75 | 1.93 | 1.90 | -0.35 | -15.56% | 0.00 | 170 | 59 | 0.55 | 0.15 | 0.01 | -0.50 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 397.50 | 0.05 | 4.10 | 2.08 | 2.18 | +0.53 | +32.13% | 0.01 | 3 | 11 | 0.52 | 0.13 | 0.01 | -0.46 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 400.00 | 1.15 | 2.00 | 1.58 | 2.00 | +0.50 | +33.34% | 0.00 | 39 | 2,065 | 0.57 | 0.12 | 0.01 | -0.42 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 402.50 | 0.05 | 2.00 | 1.03 | 1.80 | -2.20 | -55.00% | 0.00 | 6 | 63 | 0.48 | 0.10 | 0.01 | -0.38 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 405.00 | 0.95 | 1.55 | 1.25 | 1.21 | -0.05 | -3.97% | 0.00 | 6 | 39 | 0.59 | 0.09 | 0.01 | -0.34 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 407.50 | 0.30 | 1.90 | 1.10 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.57 | 0.08 | 0.01 | -0.31 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 410.00 | 0.85 | 1.20 | 1.03 | 0.99 | -0.16 | -13.92% | 0.00 | 17 | 722 | 0.61 | 0.07 | 0.00 | -0.27 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 412.50 | 0.00 | 2.60 | 1.30 | 1.26 | % | 0.00 | 3 | 0 | 0.80 | 0.06 | 0.00 | -0.24 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 415.00 | 0.25 | 1.40 | 0.83 | 1.40 | -0.05 | -3.45% | 0.00 | 3 | 5 | 0.60 | 0.05 | 0.00 | -0.22 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 417.50 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.79 | 0.04 | 0.00 | -0.19 | 10/9/2026 3:59:57 PM EST | |||
| 420.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.01 | -1.64% | 0.00 | 6 | 161 | 0.61 | 0.04 | 0.00 | -0.17 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 422.50 | 0.00 | 0.60 | 0.30 | 0.45 | % | 0.00 | 2 | 0 | 0.64 | 0.03 | 0.00 | -0.14 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 425.00 | 0.05 | 1.45 | 0.75 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.03 | 0.00 | -0.13 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 427.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.11 | 10/9/2026 3:59:57 PM EST | |||
| 430.00 | 0.05 | 1.15 | 0.60 | 0.35 | +0.05 | +16.67% | 0.00 | 36 | 921 | 0.71 | 0.02 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 432.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.08 | 10/9/2026 3:59:57 PM EST | |||
| 435.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.07 | 10/9/2026 3:59:57 PM EST | |||
| 437.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.06 | 10/9/2026 3:59:57 PM EST | |||
| 440.00 | 0.05 | 0.40 | 0.23 | 0.20 | +0.03 | +17.65% | 0.00 | 4 | 1,128 | 0.64 | 0.01 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 442.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.04 | 10/9/2026 3:59:57 PM EST | |||
| 445.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.96 | 0.01 | 0.00 | -0.03 | 10/9/2026 3:59:57 PM EST | |||
| 447.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.03 | 10/9/2026 3:59:57 PM EST | |||
| 450.00 | 0.10 | 0.50 | 0.30 | 0.40 | +0.20 | +100.00% | 0.00 | 4 | 784 | 0.74 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 452.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 455.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 457.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 460.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.83 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 462.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 465.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 467.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 470.00 | 0.00 | 0.90 | 0.45 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 472.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 475.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 480.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.09 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 490.00 | 0.00 | 0.85 | 0.43 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:57 PM EST |
| 500.00 | 0.00 | 0.85 | 0.43 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.24 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 510.00 | 0.00 | 0.60 | 0.30 | 0.45 | +0.22 | +95.66% | 0.00 | 1 | 29 | 1.23 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 520.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 452 | 1.02 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 530.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.07 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 540.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 3:59:57 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.08 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 560.00 | 0.00 | 2.80 | 1.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.96 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:57 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/9/2026 3:59:57 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.28 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 3:59:57 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 3:59:57 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | 10.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/9/2026 3:59:57 PM EST |
| 630.00 | 0.00 | 4.20 | 2.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/9/2026 3:59:57 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | 6.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/9/2026 3:59:57 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 17.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.71 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/9/2026 3:59:57 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/9/2026 3:59:57 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 700.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 4.20 | 2.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.35 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 4.20 | 2.10 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.21 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/9/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 4.20 | 2.10 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.07 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.94 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.98 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 4.20 | 2.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 4.20 | 2.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.44 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.81 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.95 | 1.48 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.94 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 4.20 | 2.10 | 0.24 | -0.02 | -7.70% | 0.01 | 2 | 77 | 3.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.33 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | 0.26 | +0.14 | +116.67% | 0.00 | 2 | 319 | 1.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.60 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 313 | 1.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.25 | +0.15 | +150.00% | 0.00 | 2 | 252 | 1.19 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 265.00 | 0.00 | 0.60 | 0.30 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 879 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 275.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.01 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.06 | -37.50% | 0.00 | 128 | 764 | 0.81 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 285.00 | 0.00 | 0.45 | 0.23 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 290.00 | 0.05 | 1.20 | 0.63 | 0.15 | -0.15 | -50.00% | 0.00 | 12 | 146 | 0.84 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 295.00 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.83 | 0.00 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 300.00 | 0.05 | 0.80 | 0.43 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.69 | -0.01 | 0.00 | -0.05 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 305.00 | 0.00 | 0.50 | 0.25 | 0.27 | -0.28 | -50.91% | 0.00 | 2 | 135 | 0.71 | -0.01 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 307.50 | 0.00 | 0.85 | 0.43 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | -0.01 | 0.00 | -0.15 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 310.00 | 0.20 | 0.50 | 0.35 | 0.35 | -1.15 | -76.67% | 0.00 | 39 | 274 | 0.60 | -0.02 | 0.00 | -0.16 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 312.50 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.78 | -0.02 | 0.00 | -0.19 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 315.00 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.75 | -0.03 | 0.00 | -0.21 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 317.50 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.76 | -0.04 | 0.00 | -0.24 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 320.00 | 0.35 | 1.20 | 0.78 | 0.80 | -1.10 | -57.90% | 0.00 | 24 | 499 | 0.58 | -0.05 | 0.00 | -0.27 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 322.50 | 0.45 | 1.10 | 0.78 | 1.00 | -1.39 | -58.16% | 0.00 | 1 | 73 | 0.55 | -0.06 | 0.00 | -0.31 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 325.00 | 0.15 | 1.45 | 0.80 | 0.90 | -2.20 | -70.97% | 0.00 | 23 | 58 | 0.51 | -0.07 | 0.00 | -0.34 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 327.50 | 0.05 | 1.85 | 0.95 | 1.32 | -1.67 | -55.86% | 0.00 | 1 | 18 | 0.47 | -0.09 | 0.01 | -0.39 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 330.00 | 0.75 | 2.00 | 1.38 | 1.63 | -2.12 | -56.54% | 0.00 | 23 | 655 | 0.54 | -0.10 | 0.01 | -0.43 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 332.50 | 0.05 | 2.60 | 1.33 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.45 | -0.12 | 0.01 | -0.47 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 335.00 | 0.95 | 3.20 | 2.08 | 2.02 | -2.79 | -58.01% | 0.01 | 35 | 123 | 0.50 | -0.14 | 0.01 | -0.52 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 337.50 | 0.70 | 3.20 | 1.95 | 2.30 | -4.32 | -65.26% | 0.01 | 5 | 24 | 0.49 | -0.17 | 0.01 | -0.57 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 340.00 | 2.20 | 3.50 | 2.85 | 2.97 | -3.07 | -50.83% | 0.01 | 20 | 323 | 0.54 | -0.19 | 0.01 | -0.61 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 342.50 | 1.05 | 4.10 | 2.58 | 3.20 | -2.80 | -46.67% | 0.01 | 8 | 39 | 0.47 | -0.22 | 0.01 | -0.66 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 345.00 | 3.60 | 4.50 | 4.05 | 3.90 | -3.90 | -50.00% | 0.01 | 61 | 106 | 0.54 | -0.25 | 0.01 | -0.70 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 347.50 | 3.80 | 5.60 | 4.70 | 4.30 | -5.00 | -53.77% | 0.01 | 2 | 23 | 0.53 | -0.28 | 0.01 | -0.74 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 350.00 | 5.20 | 6.30 | 5.75 | 5.70 | -5.71 | -50.05% | 0.02 | 74 | 489 | 0.55 | -0.31 | 0.01 | -0.77 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 352.50 | 5.40 | 7.80 | 6.60 | 11.60 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.55 | -0.35 | 0.01 | -0.80 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 355.00 | 6.80 | 10.30 | 8.55 | 6.13 | -8.22 | -57.29% | 0.02 | 18 | 89 | 0.62 | -0.38 | 0.01 | -0.82 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 357.50 | 8.50 | 9.80 | 9.15 | 8.50 | -6.60 | -43.71% | 0.03 | 26 | 43 | 0.57 | -0.42 | 0.01 | -0.84 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 360.00 | 9.70 | 10.50 | 10.10 | 9.00 | -5.70 | -38.78% | 0.03 | 12 | 267 | 0.60 | -0.45 | 0.01 | -0.85 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 362.50 | 10.80 | 12.20 | 11.50 | 11.00 | -7.65 | -41.02% | 0.03 | 29 | 16 | 0.57 | -0.49 | 0.01 | -0.85 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 365.00 | 12.20 | 13.10 | 12.65 | 11.35 | -9.57 | -45.75% | 0.03 | 38 | 87 | 0.56 | -0.52 | 0.01 | -0.85 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 367.50 | 13.00 | 15.60 | 14.30 | 13.63 | +7.23 | +112.97% | 0.04 | 70 | 21 | 0.59 | -0.56 | 0.01 | -0.85 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 370.00 | 14.70 | 17.10 | 15.90 | 14.75 | -7.20 | -32.81% | 0.04 | 26 | 116 | 0.59 | -0.59 | 0.01 | -0.83 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 372.50 | 15.00 | 18.40 | 16.70 | 16.88 | -5.47 | -24.48% | 0.04 | 2 | 19 | 0.58 | -0.62 | 0.01 | -0.81 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 375.00 | 16.10 | 19.90 | 18.00 | 16.34 | +0.11 | +0.68% | 0.05 | 8 | 36 | 0.51 | -0.65 | 0.01 | -0.79 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 377.50 | 17.80 | 21.80 | 19.80 | 19.01 | -8.34 | -30.50% | 0.05 | 1 | 16 | 0.51 | -0.68 | 0.01 | -0.76 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 380.00 | 20.60 | 23.70 | 22.15 | 21.43 | -6.57 | -23.47% | 0.06 | 1 | 32 | 0.54 | -0.71 | 0.01 | -0.73 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 382.50 | 21.50 | 26.70 | 24.10 | 22.60 | -10.80 | -32.34% | 0.06 | 9 | 12 | 0.53 | -0.74 | 0.01 | -0.69 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 385.00 | 23.50 | 27.50 | 25.50 | 25.80 | -10.18 | -28.30% | 0.07 | 1 | 9 | 0.48 | -0.77 | 0.01 | -0.66 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 387.50 | 25.50 | 30.90 | 28.20 | 13.90 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.73 | -0.79 | 0.01 | -0.62 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 390.00 | 26.10 | 33.10 | 29.60 | 28.08 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.75 | -0.81 | 0.01 | -0.58 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 392.50 | 29.80 | 35.10 | 32.45 | % | 0.08 | 0 | 0 | 0.75 | -0.83 | 0.01 | -0.54 | 10/9/2026 3:59:57 PM EST | |||
| 395.00 | 30.50 | 37.40 | 33.95 | 44.09 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.77 | -0.85 | 0.01 | -0.50 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 397.50 | 34.20 | 39.50 | 36.85 | % | 0.09 | 0 | 0 | 0.78 | -0.87 | 0.01 | -0.46 | 10/9/2026 3:59:57 PM EST | |||
| 400.00 | 36.50 | 42.20 | 39.35 | 32.00 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.64 | -0.88 | 0.01 | -0.42 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 402.50 | 38.70 | 42.50 | 40.60 | % | 0.10 | 0 | 0 | 0.68 | -0.90 | 0.01 | -0.38 | 10/9/2026 3:59:57 PM EST | |||
| 405.00 | 39.60 | 45.30 | 42.45 | % | 0.10 | 0 | 0 | 0.73 | -0.91 | 0.01 | -0.34 | 10/9/2026 3:59:57 PM EST | |||
| 407.50 | 41.90 | 48.60 | 45.25 | % | 0.11 | 0 | 0 | 0.83 | -0.92 | 0.01 | -0.31 | 10/9/2026 3:59:57 PM EST | |||
| 410.00 | 44.40 | 50.00 | 47.20 | 33.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.76 | -0.93 | 0.00 | -0.27 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 412.50 | 46.70 | 53.70 | 50.20 | % | 0.12 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.24 | 10/9/2026 3:59:57 PM EST | |||
| 415.00 | 49.10 | 56.00 | 52.55 | % | 0.13 | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.22 | 10/9/2026 3:59:57 PM EST | |||
| 417.50 | 51.60 | 58.10 | 54.85 | % | 0.13 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.19 | 10/9/2026 3:59:57 PM EST | |||
| 420.00 | 54.00 | 60.50 | 57.25 | 102.50 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.91 | -0.96 | 0.00 | -0.17 | 6/24/2026 | 10/9/2026 3:59:57 PM EST |
| 422.50 | 56.40 | 64.10 | 60.25 | % | 0.14 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.14 | 10/9/2026 3:59:57 PM EST | |||
| 425.00 | 58.90 | 66.10 | 62.50 | % | 0.15 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.13 | 10/9/2026 3:59:57 PM EST | |||
| 427.50 | 61.30 | 68.60 | 64.95 | % | 0.15 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.11 | 10/9/2026 3:59:57 PM EST | |||
| 430.00 | 63.80 | 69.50 | 66.65 | 52.07 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.09 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 432.50 | 66.30 | 73.90 | 70.10 | % | 0.16 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.08 | 10/9/2026 3:59:57 PM EST | |||
| 435.00 | 68.80 | 75.90 | 72.35 | % | 0.17 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.07 | 10/9/2026 3:59:57 PM EST | |||
| 437.50 | 71.30 | 77.70 | 74.50 | % | 0.17 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.06 | 10/9/2026 3:59:57 PM EST | |||
| 440.00 | 73.70 | 79.40 | 76.55 | 77.82 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.97 | -0.99 | 0.00 | -0.05 | 9/29/2026 | 10/9/2026 3:59:57 PM EST |
| 442.50 | 76.20 | 82.40 | 79.30 | % | 0.18 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.04 | 10/9/2026 3:59:57 PM EST | |||
| 445.00 | 78.70 | 85.60 | 82.15 | % | 0.18 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.03 | 10/9/2026 3:59:57 PM EST | |||
| 447.50 | 81.20 | 86.90 | 84.05 | % | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.03 | 10/9/2026 3:59:57 PM EST | |||
| 450.00 | 83.70 | 91.00 | 87.35 | 103.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.02 | 6/4/2026 | 10/9/2026 3:59:57 PM EST |
| 452.50 | 86.20 | 92.60 | 89.40 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 455.00 | 88.70 | 95.50 | 92.10 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 457.50 | 91.20 | 97.80 | 94.50 | % | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 460.00 | 93.70 | 100.30 | 97.00 | 81.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 6/2/2026 | 10/9/2026 3:59:57 PM EST |
| 462.50 | 96.20 | 103.10 | 99.65 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 465.00 | 98.70 | 105.50 | 102.10 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 467.50 | 101.20 | 108.00 | 104.60 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 470.00 | 103.70 | 111.20 | 107.45 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 472.50 | 106.20 | 113.00 | 109.60 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 475.00 | 108.70 | 115.80 | 112.25 | % | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 480.00 | 113.70 | 120.50 | 117.10 | % | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 490.00 | 123.70 | 131.10 | 127.40 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 500.00 | 133.70 | 140.30 | 137.00 | 105.34 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 10/9/2026 3:59:57 PM EST |
| 510.00 | 143.70 | 150.30 | 147.00 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 520.00 | 153.70 | 160.10 | 156.90 | 136.08 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 530.00 | 163.70 | 170.50 | 167.10 | 145.46 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 540.00 | 173.70 | 180.20 | 176.95 | % | 0.33 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 550.00 | 183.70 | 190.40 | 187.05 | % | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 560.00 | 193.70 | 200.80 | 197.25 | % | 0.35 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 570.00 | 203.70 | 210.60 | 207.15 | 235.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:57 PM EST |
| 580.00 | 213.70 | 220.80 | 217.25 | % | 0.37 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 590.00 | 223.70 | 230.60 | 227.15 | % | 0.39 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 600.00 | 233.70 | 240.80 | 237.25 | % | 0.40 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 610.00 | 243.70 | 250.50 | 247.10 | % | 0.41 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 620.00 | 253.70 | 261.00 | 257.35 | % | 0.42 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 630.00 | 263.70 | 270.40 | 267.05 | % | 0.42 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 640.00 | 273.70 | 281.10 | 277.40 | % | 0.43 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 650.00 | 283.70 | 290.30 | 287.00 | % | 0.44 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 660.00 | 293.70 | 301.00 | 297.35 | 230.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 10/9/2026 3:59:57 PM EST |
| 670.00 | 303.70 | 310.50 | 307.10 | % | 0.46 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 680.00 | 313.70 | 320.70 | 317.20 | % | 0.47 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 690.00 | 323.70 | 331.00 | 327.35 | % | 0.47 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 700.00 | 333.70 | 340.60 | 337.15 | % | 0.48 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST |