Options Chain for CELESTICA INC COM (CLS) - $358.00 as of 7/9/2026 5:45:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 221.10 | 230.00 | 225.55 | 235.01 | 0.00 | 0.00% | 1.74 | 0 | 13 | 4.45 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/9/2026 3:59:52 PM EST |
| 135.00 | 215.10 | 225.00 | 220.05 | 260.01 | 0.00 | 0.00% | 1.63 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 7/9/2026 3:59:52 PM EST |
| 140.00 | 210.30 | 220.00 | 215.15 | % | 1.54 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 145.00 | 206.70 | 215.00 | 210.85 | 221.20 | 0.00 | 0.00% | 1.45 | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 7/9/2026 3:59:52 PM EST |
| 150.00 | 200.50 | 210.00 | 205.25 | 185.83 | 0.00 | 0.00% | 1.37 | 0 | 2 | 3.87 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 155.00 | 196.10 | 205.00 | 200.55 | 201.62 | 0.00 | 0.00% | 1.29 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 7/9/2026 3:59:52 PM EST |
| 160.00 | 191.40 | 200.00 | 195.70 | 232.00 | 0.00 | 0.00% | 1.22 | 0 | 14 | 3.61 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/9/2026 3:59:52 PM EST |
| 165.00 | 185.80 | 195.00 | 190.40 | 210.50 | 0.00 | 0.00% | 1.15 | 0 | 4 | 3.48 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 7/9/2026 3:59:52 PM EST |
| 170.00 | 181.50 | 190.00 | 185.75 | 215.00 | 0.00 | 0.00% | 1.09 | 0 | 18 | 3.36 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/9/2026 3:59:52 PM EST |
| 175.00 | 176.40 | 185.00 | 180.70 | 217.30 | 0.00 | 0.00% | 1.03 | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 7/9/2026 3:59:52 PM EST |
| 180.00 | 171.60 | 180.00 | 175.80 | 179.35 | 0.00 | 0.00% | 0.98 | 0 | 4 | 3.13 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:52 PM EST |
| 185.00 | 166.80 | 173.30 | 170.05 | 190.68 | 0.00 | 0.00% | 0.92 | 0 | 14 | 3.02 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 3:59:52 PM EST |
| 190.00 | 162.20 | 168.40 | 165.30 | 186.00 | 0.00 | 0.00% | 0.87 | 0 | 13 | 2.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/9/2026 3:59:52 PM EST |
| 195.00 | 157.70 | 163.40 | 160.55 | 172.50 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/9/2026 3:59:52 PM EST |
| 200.00 | 152.20 | 158.40 | 155.30 | 200.25 | 0.00 | 0.00% | 0.78 | 0 | 8 | 2.72 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/9/2026 3:59:52 PM EST |
| 210.00 | 141.70 | 148.40 | 145.05 | 258.00 | 0.00 | 0.00% | 0.69 | 0 | 12 | 2.52 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/9/2026 3:59:52 PM EST |
| 220.00 | 132.20 | 138.40 | 135.30 | 111.50 | 0.00 | 0.00% | 0.62 | 0 | 12 | 2.33 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:52 PM EST |
| 230.00 | 123.00 | 128.50 | 125.75 | 117.34 | 0.00 | 0.00% | 0.55 | 0 | 9 | 2.16 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:52 PM EST |
| 240.00 | 112.80 | 118.50 | 115.65 | 137.00 | 0.00 | 0.00% | 0.48 | 0 | 26 | 1.99 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 7/9/2026 3:59:52 PM EST |
| 250.00 | 103.00 | 108.60 | 105.80 | 139.20 | 0.00 | 0.00% | 0.42 | 0 | 17 | 1.83 | 1.00 | 0.00 | -0.03 | 6/16/2026 | 7/9/2026 3:59:52 PM EST |
| 255.00 | 97.50 | 103.70 | 100.60 | % | 0.39 | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.04 | 7/9/2026 3:59:52 PM EST | |||
| 257.50 | 95.30 | 101.20 | 98.25 | % | 0.38 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.06 | 7/9/2026 3:59:52 PM EST | |||
| 260.00 | 92.60 | 98.70 | 95.65 | 73.75 | 0.00 | 0.00% | 0.37 | 0 | 20 | 1.68 | 1.00 | 0.00 | -0.08 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 262.50 | 90.60 | 96.30 | 93.45 | % | 0.36 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.08 | 7/9/2026 3:59:52 PM EST | |||
| 265.00 | 87.00 | 95.00 | 91.00 | % | 0.34 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.11 | 7/9/2026 3:59:52 PM EST | |||
| 267.50 | 85.70 | 91.40 | 88.55 | % | 0.33 | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.14 | 7/9/2026 3:59:52 PM EST | |||
| 270.00 | 83.40 | 88.90 | 86.15 | 63.60 | 0.00 | 0.00% | 0.32 | 0 | 85 | 1.54 | 0.99 | 0.00 | -0.18 | 7/2/2026 | 7/9/2026 3:59:52 PM EST |
| 272.50 | 80.70 | 86.50 | 83.60 | % | 0.31 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.19 | 7/9/2026 3:59:52 PM EST | |||
| 275.00 | 78.40 | 84.10 | 81.25 | % | 0.30 | 0 | 0 | 1.49 | 0.98 | 0.00 | -0.21 | 7/9/2026 3:59:52 PM EST | |||
| 277.50 | 75.60 | 81.70 | 78.65 | % | 0.28 | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.22 | 7/9/2026 3:59:52 PM EST | |||
| 280.00 | 73.30 | 79.20 | 76.25 | 79.45 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.42 | 0.98 | 0.00 | -0.25 | 7/2/2026 | 7/9/2026 3:59:52 PM EST |
| 282.50 | 70.40 | 76.80 | 73.60 | % | 0.26 | 0 | 0 | 1.39 | 0.97 | 0.00 | -0.27 | 7/9/2026 3:59:52 PM EST | |||
| 285.00 | 67.80 | 76.00 | 71.90 | % | 0.25 | 0 | 0 | 1.36 | 0.97 | 0.00 | -0.30 | 7/9/2026 3:59:52 PM EST | |||
| 287.50 | 65.90 | 72.00 | 68.95 | % | 0.24 | 0 | 0 | 1.33 | 0.97 | 0.00 | -0.32 | 7/9/2026 3:59:52 PM EST | |||
| 290.00 | 63.90 | 69.70 | 66.80 | 72.65 | +24.75 | +51.67% | 0.23 | 1 | 35 | 1.31 | 0.96 | 0.00 | -0.36 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 292.50 | 61.00 | 67.30 | 64.15 | % | 0.22 | 0 | 0 | 1.28 | 0.95 | 0.00 | -0.38 | 7/9/2026 3:59:52 PM EST | |||
| 295.00 | 58.50 | 64.90 | 61.70 | % | 0.21 | 0 | 0 | 1.24 | 0.94 | 0.00 | -0.42 | 7/9/2026 3:59:52 PM EST | |||
| 297.50 | 57.00 | 62.60 | 59.80 | 62.48 | % | 0.20 | 1 | 0 | 1.22 | 0.94 | 0.00 | -0.46 | 7/9/2026 | 7/9/2026 3:59:52 PM EST | |
| 300.00 | 54.30 | 59.40 | 56.85 | 40.70 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.12 | 0.93 | 0.00 | -0.49 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 302.50 | 51.80 | 58.00 | 54.90 | % | 0.18 | 0 | 0 | 1.17 | 0.92 | 0.00 | -0.54 | 7/9/2026 3:59:52 PM EST | |||
| 305.00 | 49.60 | 55.70 | 52.65 | 56.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.15 | 0.91 | 0.00 | -0.57 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 307.50 | 47.50 | 53.50 | 50.50 | % | 0.16 | 0 | 0 | 1.13 | 0.90 | 0.00 | -0.61 | 7/9/2026 3:59:52 PM EST | |||
| 310.00 | 45.40 | 51.30 | 48.35 | 46.60 | 0.00 | 0.00% | 0.16 | 0 | 85 | 0.70 | 0.89 | 0.00 | -0.64 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 312.50 | 43.80 | 48.00 | 45.90 | % | 0.15 | 0 | 0 | 0.69 | 0.87 | 0.00 | -0.68 | 7/9/2026 3:59:52 PM EST | |||
| 315.00 | 41.00 | 45.90 | 43.45 | 55.80 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.69 | 0.86 | 0.01 | -0.72 | 6/25/2026 | 7/9/2026 3:59:52 PM EST |
| 317.50 | 38.70 | 43.80 | 41.25 | % | 0.13 | 0 | 0 | 0.68 | 0.84 | 0.01 | -0.76 | 7/9/2026 3:59:52 PM EST | |||
| 320.00 | 37.60 | 41.30 | 39.45 | 40.40 | -2.10 | -4.95% | 0.12 | 1 | 51 | 0.72 | 0.83 | 0.01 | -0.79 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 322.50 | 35.00 | 40.90 | 37.95 | % | 0.12 | 0 | 0 | 0.76 | 0.81 | 0.01 | -0.83 | 7/9/2026 3:59:52 PM EST | |||
| 325.00 | 35.00 | 37.70 | 36.35 | 51.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.78 | 0.80 | 0.01 | -0.87 | 6/24/2026 | 7/9/2026 3:59:52 PM EST |
| 327.50 | 31.70 | 35.80 | 33.75 | % | 0.10 | 0 | 0 | 0.74 | 0.78 | 0.01 | -0.90 | 7/9/2026 3:59:52 PM EST | |||
| 330.00 | 28.70 | 34.50 | 31.60 | 36.10 | +1.10 | +3.15% | 0.10 | 5 | 174 | 0.72 | 0.76 | 0.01 | -0.93 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 332.50 | 27.10 | 32.10 | 29.60 | % | 0.09 | 0 | 0 | 0.71 | 0.74 | 0.01 | -0.96 | 7/9/2026 3:59:52 PM EST | |||
| 335.00 | 25.60 | 30.50 | 28.05 | 40.10 | +14.60 | +57.26% | 0.08 | 1 | 9 | 0.73 | 0.72 | 0.01 | -0.98 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 337.50 | 25.40 | 27.90 | 26.65 | % | 0.08 | 0 | 0 | 0.75 | 0.70 | 0.01 | -1.01 | 7/9/2026 3:59:52 PM EST | |||
| 340.00 | 23.30 | 28.40 | 25.85 | 28.23 | +6.88 | +32.23% | 0.08 | 1 | 346 | 0.79 | 0.68 | 0.01 | -1.03 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 342.50 | 20.40 | 25.70 | 23.05 | % | 0.07 | 0 | 0 | 0.73 | 0.66 | 0.01 | -1.05 | 7/9/2026 3:59:52 PM EST | |||
| 345.00 | 20.50 | 23.30 | 21.90 | 22.00 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.75 | 0.63 | 0.01 | -1.06 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 347.50 | 17.80 | 23.60 | 20.70 | % | 0.06 | 0 | 0 | 0.76 | 0.61 | 0.01 | -1.07 | 7/9/2026 3:59:52 PM EST | |||
| 350.00 | 16.90 | 20.50 | 18.70 | 21.14 | -2.36 | -10.05% | 0.05 | 6 | 307 | 0.73 | 0.59 | 0.01 | -1.08 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 352.50 | 16.20 | 19.80 | 18.00 | % | 0.05 | 0 | 0 | 0.76 | 0.56 | 0.01 | -1.08 | 7/9/2026 3:59:52 PM EST | |||
| 355.00 | 13.70 | 18.00 | 15.85 | 18.50 | +7.80 | +72.90% | 0.04 | 1 | 190 | 0.72 | 0.54 | 0.01 | -1.08 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 357.50 | 13.70 | 16.70 | 15.20 | 17.00 | -1.83 | -9.72% | 0.04 | 17 | 268 | 0.74 | 0.51 | 0.01 | -1.07 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 360.00 | 12.90 | 15.00 | 13.95 | 13.90 | -6.00 | -30.16% | 0.04 | 16 | 2,046 | 0.74 | 0.49 | 0.01 | -1.06 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 362.50 | 11.50 | 14.50 | 13.00 | 15.63 | -0.87 | -5.28% | 0.04 | 2 | 22 | 0.74 | 0.46 | 0.01 | -1.05 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 365.00 | 10.20 | 14.40 | 12.30 | 12.00 | -2.00 | -14.29% | 0.03 | 18 | 197 | 0.76 | 0.44 | 0.01 | -1.03 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 367.50 | 9.70 | 12.60 | 11.15 | 14.00 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.75 | 0.42 | 0.01 | -1.01 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 370.00 | 8.70 | 13.00 | 10.85 | 12.50 | -0.30 | -2.35% | 0.03 | 14 | 643 | 0.78 | 0.39 | 0.01 | -0.99 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 372.50 | 6.20 | 10.80 | 8.50 | 11.40 | +0.22 | +1.97% | 0.02 | 1 | 17 | 0.70 | 0.37 | 0.01 | -0.96 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 375.00 | 5.40 | 9.20 | 7.30 | 10.40 | -1.82 | -14.90% | 0.02 | 8 | 111 | 0.68 | 0.34 | 0.01 | -0.93 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 377.50 | 6.50 | 8.60 | 7.55 | 8.90 | -0.70 | -7.30% | 0.02 | 5 | 423 | 0.73 | 0.32 | 0.01 | -0.90 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 380.00 | 6.20 | 8.50 | 7.35 | 6.60 | -4.01 | -37.80% | 0.02 | 46 | 477 | 0.77 | 0.30 | 0.01 | -0.86 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 382.50 | 4.80 | 7.10 | 5.95 | 6.68 | -1.79 | -21.14% | 0.02 | 2 | 25 | 0.71 | 0.28 | 0.01 | -0.83 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 385.00 | 4.70 | 6.80 | 5.75 | 6.25 | -1.89 | -23.22% | 0.01 | 9 | 413 | 0.73 | 0.26 | 0.01 | -0.79 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 387.50 | 2.90 | 6.70 | 4.80 | 5.40 | +0.40 | +8.00% | 0.01 | 3 | 8 | 0.70 | 0.24 | 0.01 | -0.75 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 390.00 | 3.00 | 5.40 | 4.20 | 5.21 | -2.39 | -31.45% | 0.01 | 18 | 532 | 0.70 | 0.22 | 0.01 | -0.71 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 392.50 | 2.60 | 5.00 | 3.80 | 6.00 | -0.28 | -4.46% | 0.01 | 2 | 9 | 0.70 | 0.20 | 0.01 | -0.67 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 395.00 | 3.10 | 4.50 | 3.80 | 4.30 | -1.99 | -31.64% | 0.01 | 12 | 64 | 0.73 | 0.18 | 0.01 | -0.64 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 397.50 | 2.60 | 4.80 | 3.70 | 3.50 | -1.50 | -30.00% | 0.01 | 2 | 11 | 0.75 | 0.17 | 0.01 | -0.60 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 400.00 | 2.50 | 3.80 | 3.15 | 3.30 | -2.20 | -40.00% | 0.01 | 367 | 709 | 0.74 | 0.15 | 0.01 | -0.56 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 402.50 | 2.30 | 4.70 | 3.50 | 3.40 | -1.70 | -33.34% | 0.01 | 8 | 35 | 0.79 | 0.14 | 0.01 | -0.52 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 405.00 | 2.35 | 3.90 | 3.13 | 3.00 | -1.00 | -25.00% | 0.01 | 5 | 72 | 0.79 | 0.13 | 0.01 | -0.49 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 407.50 | 1.75 | 4.80 | 3.28 | 2.70 | +0.22 | +8.88% | 0.01 | 2 | 26 | 0.81 | 0.11 | 0.00 | -0.45 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 410.00 | 1.20 | 3.90 | 2.55 | 2.50 | -0.27 | -9.75% | 0.01 | 22 | 174 | 0.78 | 0.10 | 0.00 | -0.42 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 412.50 | 0.05 | 5.50 | 2.78 | % | 0.01 | 0 | 0 | 0.72 | 0.09 | 0.00 | -0.38 | 7/9/2026 3:59:52 PM EST | |||
| 415.00 | 0.75 | 2.50 | 1.63 | 1.60 | -1.20 | -42.86% | 0.00 | 4 | 12 | 0.88 | 0.08 | 0.00 | -0.36 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 417.50 | 0.50 | 3.50 | 2.00 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.77 | 0.07 | 0.00 | -0.32 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 420.00 | 0.50 | 2.25 | 1.38 | 2.14 | -0.36 | -14.40% | 0.00 | 6 | 439 | 0.73 | 0.07 | 0.00 | -0.29 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 422.50 | 0.05 | 3.20 | 1.63 | 3.20 | +0.80 | +33.34% | 0.00 | 2 | 1 | 0.71 | 0.06 | 0.00 | -0.26 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 425.00 | 0.05 | 1.90 | 0.98 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.67 | 0.05 | 0.00 | -0.24 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 427.50 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.98 | 0.05 | 0.00 | -0.23 | 7/9/2026 3:59:52 PM EST | |||
| 430.00 | 0.40 | 1.40 | 0.90 | 1.00 | -0.45 | -31.04% | 0.00 | 15 | 435 | 0.75 | 0.04 | 0.00 | -0.20 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 432.50 | 0.05 | 3.50 | 1.78 | % | 0.00 | 0 | 0 | 0.80 | 0.04 | 0.00 | -0.18 | 7/9/2026 3:59:52 PM EST | |||
| 435.00 | 0.05 | 1.60 | 0.83 | 1.00 | +0.10 | +11.12% | 0.00 | 1 | 48 | 0.72 | 0.03 | 0.00 | -0.16 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 437.50 | 0.05 | 3.70 | 1.88 | % | 0.00 | 0 | 0 | 1.16 | 0.03 | 0.00 | -0.15 | 7/9/2026 3:59:52 PM EST | |||
| 440.00 | 0.35 | 1.35 | 0.85 | 0.70 | -0.05 | -6.67% | 0.00 | 7 | 513 | 0.81 | 0.02 | 0.00 | -0.13 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 442.50 | 0.05 | 3.30 | 1.68 | % | 0.00 | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.12 | 7/9/2026 3:59:52 PM EST | |||
| 445.00 | 0.00 | 4.80 | 2.40 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.10 | 0.02 | 0.00 | -0.11 | 6/30/2026 | 7/9/2026 3:59:52 PM EST |
| 450.00 | 0.00 | 1.25 | 0.63 | 0.41 | -0.29 | -41.43% | 0.00 | 1 | 1,122 | 0.93 | 0.01 | 0.00 | -0.08 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 455.00 | 0.00 | 4.70 | 2.35 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.16 | 0.01 | 0.00 | -0.07 | 6/30/2026 | 7/9/2026 3:59:52 PM EST |
| 460.00 | 0.00 | 0.85 | 0.43 | 0.86 | +0.11 | +14.67% | 0.00 | 6 | 185 | 0.98 | 0.01 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 465.00 | 0.00 | 4.60 | 2.30 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.43 | 0.01 | 0.00 | -0.04 | 6/29/2026 | 7/9/2026 3:59:52 PM EST |
| 470.00 | 0.00 | 4.50 | 2.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.13 | 0.00 | 0.00 | -0.03 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 480.00 | 0.00 | 4.40 | 2.20 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.57 | 0.00 | 0.00 | -0.02 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 490.00 | 0.00 | 3.60 | 1.80 | 1.21 | +0.71 | +142.00% | 0.00 | 1 | 62 | 1.57 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 500.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.42 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 510.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.07 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 520.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,283 | 1.56 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:52 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.91 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 3:59:52 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.97 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:52 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.04 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:52 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.10 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.16 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 3:59:52 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.21 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:52 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 3.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/9/2026 3:59:52 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 374 | 1.24 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 3:59:52 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.42 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:52 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.47 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/9/2026 3:59:52 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.52 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 3:59:52 PM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.41 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:52 PM EST |
| 660.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:52 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:52 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.71 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:52 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.18 | -0.01 | -5.27% | 0.00 | 1 | 6 | 2.76 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.80 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.44 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/9/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.39 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 5 | 4.15 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.01 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/9/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.62 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/9/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.50 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.38 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/9/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.27 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/9/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.15 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/9/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 2.33 | +1.17 | +100.87% | 0.01 | 10 | 39 | 2.65 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/9/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.52 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.33 | -1.87 | -85.00% | 0.00 | 1 | 61 | 1.78 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.40 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.99 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 0.50 | +0.25 | +100.00% | 0.00 | 12 | 34 | 1.76 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 250.00 | 0.05 | 0.55 | 0.30 | 0.05 | -0.16 | -76.19% | 0.00 | 8 | 604 | 1.07 | 0.00 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 255.00 | 0.00 | 0.90 | 0.45 | 0.33 | % | 0.00 | 1 | 0 | 1.28 | 0.00 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 3:59:52 PM EST | |
| 257.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.06 | 7/9/2026 3:59:52 PM EST | |||
| 260.00 | 0.05 | 0.90 | 0.48 | 0.35 | +0.14 | +66.67% | 0.00 | 159 | 666 | 1.01 | 0.00 | 0.00 | -0.08 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 262.50 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.74 | -0.01 | 0.00 | -0.08 | 7/9/2026 3:59:52 PM EST | |||
| 265.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 1.64 | -0.01 | 0.00 | -0.11 | 7/9/2026 3:59:52 PM EST | |||
| 267.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.14 | 7/9/2026 3:59:52 PM EST | |||
| 270.00 | 0.20 | 0.60 | 0.40 | 0.45 | -0.25 | -35.72% | 0.00 | 20 | 413 | 0.94 | -0.01 | 0.00 | -0.18 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 272.50 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.19 | -0.01 | 0.00 | -0.19 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 275.00 | 0.00 | 1.45 | 0.73 | 0.67 | % | 0.00 | 1 | 0 | 1.10 | -0.02 | 0.00 | -0.21 | 7/9/2026 | 7/9/2026 3:59:52 PM EST | |
| 277.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.52 | -0.02 | 0.00 | -0.22 | 7/9/2026 3:59:52 PM EST | |||
| 280.00 | 0.30 | 0.80 | 0.55 | 0.70 | -0.30 | -30.00% | 0.00 | 20 | 1,163 | 0.90 | -0.02 | 0.00 | -0.25 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 282.50 | 0.05 | 4.90 | 2.48 | % | 0.01 | 0 | 0 | 1.04 | -0.03 | 0.00 | -0.27 | 7/9/2026 3:59:52 PM EST | |||
| 285.00 | 0.00 | 2.00 | 1.00 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.09 | -0.03 | 0.00 | -0.30 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 287.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.33 | -0.03 | 0.00 | -0.32 | 7/9/2026 3:59:52 PM EST | |||
| 290.00 | 0.90 | 1.80 | 1.35 | 1.26 | -0.19 | -13.11% | 0.00 | 59 | 486 | 0.93 | -0.04 | 0.00 | -0.36 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 292.50 | 0.00 | 3.10 | 1.55 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.11 | -0.05 | 0.00 | -0.38 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 295.00 | 0.95 | 1.90 | 1.43 | 1.25 | -3.57 | -74.07% | 0.00 | 26 | 63 | 0.88 | -0.06 | 0.00 | -0.42 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 297.50 | 0.10 | 2.60 | 1.35 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | -0.06 | 0.00 | -0.46 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 300.00 | 1.35 | 2.20 | 1.78 | 1.90 | -0.39 | -17.04% | 0.01 | 68 | 1,403 | 0.87 | -0.07 | 0.00 | -0.49 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 302.50 | 0.05 | 3.00 | 1.53 | % | 0.01 | 0 | 0 | 0.72 | -0.08 | 0.00 | -0.54 | 7/9/2026 3:59:52 PM EST | |||
| 305.00 | 1.60 | 2.70 | 2.15 | 2.30 | -0.40 | -14.82% | 0.01 | 4 | 484 | 0.85 | -0.09 | 0.00 | -0.57 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 307.50 | 1.05 | 3.20 | 2.13 | % | 0.01 | 0 | 0 | 0.80 | -0.10 | 0.00 | -0.61 | 7/9/2026 3:59:52 PM EST | |||
| 310.00 | 2.30 | 3.30 | 2.80 | 2.50 | -1.00 | -28.58% | 0.01 | 58 | 591 | 0.85 | -0.11 | 0.00 | -0.64 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 312.50 | 1.60 | 5.40 | 3.50 | % | 0.01 | 0 | 0 | 0.86 | -0.13 | 0.00 | -0.68 | 7/9/2026 3:59:52 PM EST | |||
| 315.00 | 3.00 | 5.50 | 4.25 | 3.23 | -0.77 | -19.25% | 0.01 | 23 | 196 | 0.90 | -0.14 | 0.01 | -0.72 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 317.50 | 2.55 | 4.50 | 3.53 | 3.37 | -2.28 | -40.36% | 0.01 | 11 | 1 | 0.80 | -0.15 | 0.01 | -0.76 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 320.00 | 3.80 | 4.90 | 4.35 | 4.20 | -0.74 | -14.98% | 0.01 | 91 | 543 | 0.83 | -0.17 | 0.01 | -0.79 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 322.50 | 3.90 | 7.60 | 5.75 | 3.64 | % | 0.02 | 5 | 0 | 0.88 | -0.19 | 0.01 | -0.83 | 7/9/2026 | 7/9/2026 3:59:52 PM EST | |
| 325.00 | 4.90 | 6.00 | 5.45 | 5.50 | -0.50 | -8.34% | 0.02 | 11 | 71 | 0.83 | -0.20 | 0.01 | -0.87 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 327.50 | 5.20 | 7.40 | 6.30 | 5.68 | -1.22 | -17.69% | 0.02 | 19 | 2 | 0.84 | -0.22 | 0.01 | -0.90 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 330.00 | 5.50 | 7.30 | 6.40 | 6.05 | -0.95 | -13.58% | 0.02 | 33 | 481 | 0.83 | -0.24 | 0.01 | -0.93 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 332.50 | 5.90 | 8.30 | 7.10 | 6.50 | % | 0.02 | 12 | 0 | 0.81 | -0.26 | 0.01 | -0.96 | 7/9/2026 | 7/9/2026 3:59:52 PM EST | |
| 335.00 | 7.30 | 8.40 | 7.85 | 7.37 | -4.58 | -38.33% | 0.02 | 15 | 54 | 0.80 | -0.28 | 0.01 | -0.98 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 337.50 | 8.00 | 10.40 | 9.20 | 8.60 | % | 0.03 | 5 | 0 | 0.83 | -0.30 | 0.01 | -1.01 | 7/9/2026 | 7/9/2026 3:59:52 PM EST | |
| 340.00 | 8.90 | 10.20 | 9.55 | 9.50 | -0.10 | -1.05% | 0.03 | 49 | 736 | 0.80 | -0.32 | 0.01 | -1.03 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 342.50 | 8.40 | 11.90 | 10.15 | 9.40 | % | 0.03 | 3 | 0 | 0.78 | -0.34 | 0.01 | -1.05 | 7/9/2026 | 7/9/2026 3:59:52 PM EST | |
| 345.00 | 10.70 | 12.80 | 11.75 | 10.78 | -2.02 | -15.79% | 0.03 | 4 | 52 | 0.82 | -0.37 | 0.01 | -1.06 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 347.50 | 8.50 | 14.20 | 11.35 | 12.08 | -5.32 | -30.58% | 0.03 | 2 | 1 | 0.74 | -0.39 | 0.01 | -1.07 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 350.00 | 12.90 | 15.40 | 14.15 | 13.30 | -1.10 | -7.64% | 0.04 | 54 | 344 | 0.82 | -0.41 | 0.01 | -1.08 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 352.50 | 13.90 | 16.10 | 15.00 | % | 0.04 | 0 | 0 | 0.81 | -0.44 | 0.01 | -1.08 | 7/9/2026 3:59:52 PM EST | |||
| 355.00 | 13.80 | 17.60 | 15.70 | 15.32 | -1.42 | -8.49% | 0.04 | 5 | 172 | 0.78 | -0.46 | 0.01 | -1.08 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 357.50 | 16.20 | 18.80 | 17.50 | 21.80 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.81 | -0.49 | 0.01 | -1.07 | 7/6/2026 | 7/9/2026 3:59:52 PM EST |
| 360.00 | 16.30 | 20.40 | 18.35 | 18.04 | -1.36 | -7.01% | 0.05 | 24 | 446 | 0.78 | -0.51 | 0.01 | -1.06 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 362.50 | 18.90 | 22.10 | 20.50 | 33.39 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.82 | -0.54 | 0.01 | -1.05 | 7/2/2026 | 7/9/2026 3:59:52 PM EST |
| 365.00 | 19.80 | 23.20 | 21.50 | 27.70 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.79 | -0.56 | 0.01 | -1.03 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 367.50 | 20.60 | 25.50 | 23.05 | 21.71 | -8.24 | -27.52% | 0.06 | 1 | 8 | 0.79 | -0.58 | 0.01 | -1.01 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 370.00 | 23.00 | 26.30 | 24.65 | 23.90 | -1.10 | -4.40% | 0.07 | 13 | 427 | 0.79 | -0.61 | 0.01 | -0.99 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 372.50 | 23.10 | 28.00 | 25.55 | 31.36 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.75 | -0.63 | 0.01 | -0.96 | 7/6/2026 | 7/9/2026 3:59:52 PM EST |
| 375.00 | 26.50 | 29.50 | 28.00 | 28.50 | -6.57 | -18.74% | 0.07 | 2 | 5 | 0.79 | -0.66 | 0.01 | -0.93 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 377.50 | 27.70 | 31.40 | 29.55 | 40.10 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.78 | -0.68 | 0.01 | -0.90 | 6/25/2026 | 7/9/2026 3:59:52 PM EST |
| 380.00 | 29.30 | 33.30 | 31.30 | 24.00 | -14.90 | -38.31% | 0.08 | 11 | 270 | 0.78 | -0.70 | 0.01 | -0.86 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 382.50 | 31.20 | 36.20 | 33.70 | 30.61 | -2.45 | -7.42% | 0.09 | 3 | 7 | 0.80 | -0.72 | 0.01 | -0.83 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 385.00 | 33.20 | 37.40 | 35.30 | 56.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.78 | -0.74 | 0.01 | -0.79 | 6/29/2026 | 7/9/2026 3:59:52 PM EST |
| 387.50 | 34.10 | 40.70 | 37.40 | % | 0.10 | 0 | 0 | 0.78 | -0.76 | 0.01 | -0.75 | 7/9/2026 3:59:52 PM EST | |||
| 390.00 | 37.50 | 41.30 | 39.40 | 52.40 | 0.00 | 0.00% | 0.10 | 0 | 85 | 0.78 | -0.78 | 0.01 | -0.71 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 392.50 | 38.20 | 43.70 | 40.95 | 50.60 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.89 | -0.80 | 0.01 | -0.67 | 6/23/2026 | 7/9/2026 3:59:52 PM EST |
| 395.00 | 40.50 | 46.70 | 43.60 | 43.92 | % | 0.11 | 1 | 0 | 0.95 | -0.82 | 0.01 | -0.64 | 7/9/2026 | 7/9/2026 3:59:52 PM EST | |
| 397.50 | 42.50 | 48.60 | 45.55 | % | 0.11 | 0 | 0 | 0.94 | -0.83 | 0.01 | -0.60 | 7/9/2026 3:59:52 PM EST | |||
| 400.00 | 44.70 | 51.30 | 48.00 | 44.98 | -14.72 | -24.66% | 0.12 | 2 | 216 | 0.98 | -0.85 | 0.01 | -0.56 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 402.50 | 48.10 | 52.20 | 50.15 | % | 0.12 | 0 | 0 | 0.97 | -0.86 | 0.01 | -0.52 | 7/9/2026 3:59:52 PM EST | |||
| 405.00 | 49.10 | 55.40 | 52.25 | 58.95 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.98 | -0.87 | 0.01 | -0.49 | 7/6/2026 | 7/9/2026 3:59:52 PM EST |
| 407.50 | 51.40 | 57.50 | 54.45 | 63.22 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.98 | -0.89 | 0.00 | -0.45 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 410.00 | 53.70 | 59.40 | 56.55 | 67.00 | 0.00 | 0.00% | 0.14 | 0 | 48 | 1.04 | -0.90 | 0.00 | -0.42 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 412.50 | 56.90 | 62.00 | 59.45 | % | 0.14 | 0 | 0 | 1.00 | -0.91 | 0.00 | -0.38 | 7/9/2026 3:59:52 PM EST | |||
| 415.00 | 58.30 | 64.10 | 61.20 | 76.65 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.99 | -0.92 | 0.00 | -0.36 | 6/26/2026 | 7/9/2026 3:59:52 PM EST |
| 417.50 | 60.70 | 66.40 | 63.55 | % | 0.15 | 0 | 0 | 1.00 | -0.93 | 0.00 | -0.32 | 7/9/2026 3:59:52 PM EST | |||
| 420.00 | 64.20 | 68.40 | 66.30 | 62.50 | -2.29 | -3.54% | 0.16 | 1 | 80 | 0.98 | -0.93 | 0.00 | -0.29 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 422.50 | 65.40 | 71.60 | 68.50 | % | 0.16 | 0 | 0 | 1.06 | -0.94 | 0.00 | -0.26 | 7/9/2026 3:59:52 PM EST | |||
| 425.00 | 67.80 | 73.80 | 70.80 | 69.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.06 | -0.95 | 0.00 | -0.24 | 6/22/2026 | 7/9/2026 3:59:52 PM EST |
| 427.50 | 70.10 | 76.30 | 73.20 | % | 0.17 | 0 | 0 | 1.09 | -0.95 | 0.00 | -0.23 | 7/9/2026 3:59:52 PM EST | |||
| 430.00 | 72.50 | 78.50 | 75.50 | 99.28 | 0.00 | 0.00% | 0.18 | 0 | 65 | 1.08 | -0.96 | 0.00 | -0.20 | 7/2/2026 | 7/9/2026 3:59:52 PM EST |
| 432.50 | 74.90 | 81.00 | 77.95 | % | 0.18 | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.18 | 7/9/2026 3:59:52 PM EST | |||
| 435.00 | 77.40 | 83.00 | 80.20 | 103.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.16 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 437.50 | 79.80 | 85.80 | 82.80 | 79.40 | % | 0.19 | 1 | 0 | 1.13 | -0.97 | 0.00 | -0.15 | 7/9/2026 | 7/9/2026 3:59:52 PM EST | |
| 440.00 | 82.20 | 88.40 | 85.30 | 77.25 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.16 | -0.98 | 0.00 | -0.13 | 6/22/2026 | 7/9/2026 3:59:52 PM EST |
| 442.50 | 84.70 | 90.90 | 87.80 | % | 0.20 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.12 | 7/9/2026 3:59:52 PM EST | |||
| 445.00 | 87.10 | 93.40 | 90.25 | % | 0.20 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.11 | 7/9/2026 3:59:52 PM EST | |||
| 450.00 | 92.10 | 98.80 | 95.45 | 100.90 | 0.00 | 0.00% | 0.21 | 0 | 38 | 1.28 | -0.99 | 0.00 | -0.08 | 7/1/2026 | 7/9/2026 3:59:52 PM EST |
| 455.00 | 97.00 | 103.70 | 100.35 | % | 0.22 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.07 | 7/9/2026 3:59:52 PM EST | |||
| 460.00 | 102.00 | 108.60 | 105.30 | 81.68 | 0.00 | 0.00% | 0.23 | 0 | 37 | 1.35 | -0.99 | 0.00 | -0.05 | 6/17/2026 | 7/9/2026 3:59:52 PM EST |
| 465.00 | 107.00 | 113.70 | 110.35 | % | 0.24 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.04 | 7/9/2026 3:59:52 PM EST | |||
| 470.00 | 111.80 | 120.00 | 115.90 | 105.20 | 0.00 | 0.00% | 0.25 | 0 | 17 | 1.37 | -1.00 | 0.00 | -0.03 | 6/11/2026 | 7/9/2026 3:59:52 PM EST |
| 480.00 | 122.00 | 127.50 | 124.75 | 137.54 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.37 | -1.00 | 0.00 | -0.02 | 6/29/2026 | 7/9/2026 3:59:52 PM EST |
| 490.00 | 132.00 | 138.20 | 135.10 | 135.16 | +22.06 | +19.51% | 0.28 | 2 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 500.00 | 142.00 | 148.40 | 145.20 | 145.13 | +37.13 | +34.38% | 0.29 | 2 | 2 | 1.62 | -1.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 510.00 | 152.00 | 158.50 | 155.25 | 137.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 7/9/2026 3:59:52 PM EST |
| 520.00 | 161.70 | 169.60 | 165.65 | 177.36 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:52 PM EST |
| 530.00 | 171.70 | 180.00 | 175.85 | 180.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:52 PM EST |
| 540.00 | 181.70 | 189.80 | 185.75 | 160.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 7/9/2026 3:59:52 PM EST |
| 550.00 | 191.70 | 199.80 | 195.75 | % | 0.36 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 560.00 | 201.70 | 209.60 | 205.65 | 215.78 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 570.00 | 211.70 | 219.80 | 215.75 | 225.81 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 580.00 | 221.70 | 229.80 | 225.75 | 132.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 7/9/2026 3:59:52 PM EST |
| 590.00 | 231.70 | 239.80 | 235.75 | 249.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 600.00 | 241.90 | 249.80 | 245.85 | 259.17 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 610.00 | 251.70 | 260.00 | 255.85 | 236.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/9/2026 3:59:52 PM EST |
| 620.00 | 261.70 | 268.90 | 265.30 | % | 0.43 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 630.00 | 271.70 | 279.80 | 275.75 | 243.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 7/9/2026 3:59:52 PM EST |
| 640.00 | 281.70 | 289.80 | 285.75 | 278.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 7/9/2026 3:59:52 PM EST |
| 650.00 | 291.70 | 299.60 | 295.65 | 268.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 7/9/2026 3:59:52 PM EST |
| 660.00 | 301.70 | 309.80 | 305.75 | % | 0.46 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 670.00 | 311.70 | 319.80 | 315.75 | % | 0.47 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 680.00 | 321.90 | 328.00 | 324.95 | % | 0.48 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 690.00 | 331.90 | 337.80 | 334.85 | % | 0.49 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 700.00 | 341.90 | 347.70 | 344.80 | % | 0.49 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST |