Options Chain for COHERENT CORP COM (COHR) - $185.10 as of 1/1/2026 7:35:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 167.60 | 171.60 | 169.60 | 173.00 | 0.00 | 0.00% | 11.31 | 0 | 25 | 8.14 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 17.50 | 164.90 | 169.10 | 167.00 | 60.40 | 0.00 | 0.00% | 9.54 | 0 | 3 | 7.56 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 12/31/2025 4:00:04 PM EST |
| 20.00 | 162.40 | 166.60 | 164.50 | 61.02 | 0.00 | 0.00% | 8.22 | 0 | 4 | 7.07 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 12/31/2025 4:00:04 PM EST |
| 22.50 | 160.10 | 164.10 | 162.10 | 44.73 | 0.00 | 0.00% | 7.20 | 0 | 2 | 6.57 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 12/31/2025 4:00:04 PM EST |
| 25.00 | 157.60 | 161.60 | 159.60 | 34.50 | 0.00 | 0.00% | 6.38 | 0 | 4 | 6.29 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 12/31/2025 4:00:04 PM EST |
| 30.00 | 152.60 | 156.60 | 154.60 | 167.15 | 0.00 | 0.00% | 5.15 | 0 | 347 | 5.68 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 4:00:04 PM EST |
| 35.00 | 147.60 | 151.70 | 149.65 | 161.70 | 0.00 | 0.00% | 4.28 | 0 | 44 | 5.19 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 4:00:04 PM EST |
| 40.00 | 142.70 | 146.70 | 144.70 | 113.80 | 0.00 | 0.00% | 3.62 | 0 | 47 | 4.77 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/31/2025 4:00:04 PM EST |
| 45.00 | 137.70 | 141.70 | 139.70 | 132.90 | 0.00 | 0.00% | 3.10 | 0 | 154 | 4.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 4:00:04 PM EST |
| 50.00 | 132.70 | 136.70 | 134.70 | 138.52 | 0.00 | 0.00% | 2.69 | 0 | 121 | 4.09 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 55.00 | 127.70 | 131.70 | 129.70 | 128.47 | 0.00 | 0.00% | 2.36 | 0 | 153 | 3.81 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 4:00:04 PM EST |
| 60.00 | 122.70 | 126.70 | 124.70 | 130.89 | 0.00 | 0.00% | 2.08 | 0 | 140 | 3.55 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 4:00:04 PM EST |
| 65.00 | 117.70 | 121.70 | 119.70 | 123.30 | 0.00 | 0.00% | 1.84 | 0 | 184 | 3.35 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 4:00:04 PM EST |
| 70.00 | 112.70 | 116.70 | 114.70 | 124.00 | 0.00 | 0.00% | 1.64 | 0 | 651 | 3.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 4:00:04 PM EST |
| 75.00 | 108.30 | 111.40 | 109.85 | 112.20 | 0.00 | 0.00% | 1.46 | 0 | 2,875 | 2.69 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 80.00 | 102.70 | 106.70 | 104.70 | 111.95 | 0.00 | 0.00% | 1.31 | 0 | 276 | 2.72 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 4:00:04 PM EST |
| 85.00 | 97.70 | 101.70 | 99.70 | 107.03 | 0.00 | 0.00% | 1.17 | 0 | 1,170 | 2.54 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 4:00:04 PM EST |
| 90.00 | 92.60 | 96.70 | 94.65 | 98.00 | 0.00 | 0.00% | 1.05 | 0 | 877 | 2.40 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 95.00 | 88.30 | 90.60 | 89.45 | 93.31 | 0.00 | 0.00% | 0.94 | 0 | 1,041 | 1.92 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 100.00 | 83.30 | 85.60 | 84.45 | 89.45 | 0.00 | 0.00% | 0.84 | 0 | 705 | 1.79 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 105.00 | 78.70 | 81.40 | 80.05 | 80.40 | 0.00 | 0.00% | 0.76 | 0 | 217 | 1.79 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 4:00:04 PM EST |
| 110.00 | 73.70 | 75.70 | 74.70 | 75.30 | -6.20 | -7.61% | 0.68 | 61 | 911 | 1.55 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 115.00 | 68.80 | 71.40 | 70.10 | 73.55 | 0.00 | 0.00% | 0.61 | 0 | 676 | 1.54 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 120.00 | 63.80 | 66.40 | 65.10 | 66.88 | -0.72 | -1.07% | 0.54 | 14 | 1,101 | 1.42 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 125.00 | 58.90 | 61.50 | 60.20 | 67.33 | 0.00 | 0.00% | 0.48 | 0 | 296 | 1.33 | 1.00 | 0.00 | -0.01 | 12/24/2025 | 12/31/2025 4:00:04 PM EST |
| 130.00 | 54.00 | 56.40 | 55.20 | 55.10 | -4.53 | -7.60% | 0.42 | 30 | 604 | 1.20 | 1.00 | 0.00 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 135.00 | 49.10 | 51.50 | 50.30 | 53.70 | 0.00 | 0.00% | 0.37 | 0 | 1,668 | 1.12 | 0.99 | 0.00 | -0.02 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 140.00 | 43.70 | 46.60 | 45.15 | 46.50 | -7.31 | -13.59% | 0.32 | 20 | 521 | 1.03 | 0.98 | 0.00 | -0.03 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 145.00 | 39.10 | 41.90 | 40.50 | 47.05 | 0.00 | 0.00% | 0.28 | 0 | 350 | 0.98 | 0.97 | 0.00 | -0.05 | 12/26/2025 | 12/31/2025 4:00:04 PM EST |
| 150.00 | 34.40 | 37.10 | 35.75 | 35.83 | -4.27 | -10.65% | 0.24 | 198 | 617 | 0.90 | 0.95 | 0.00 | -0.08 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 155.00 | 30.00 | 32.10 | 31.05 | 31.50 | -7.10 | -18.40% | 0.20 | 7 | 371 | 0.80 | 0.92 | 0.01 | -0.11 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 160.00 | 25.60 | 28.00 | 26.80 | 29.09 | 0.00 | 0.00% | 0.17 | 0 | 497 | 0.68 | 0.88 | 0.01 | -0.15 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 162.50 | 23.30 | 25.90 | 24.60 | % | 0.15 | 0 | 0 | 0.67 | 0.86 | 0.01 | -0.17 | 12/31/2025 4:00:04 PM EST | |||
| 165.00 | 21.40 | 23.80 | 22.60 | 25.85 | 0.00 | 0.00% | 0.14 | 0 | 531 | 0.67 | 0.83 | 0.01 | -0.19 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 167.50 | 18.90 | 21.80 | 20.35 | 27.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.63 | 0.80 | 0.01 | -0.21 | 12/24/2025 | 12/31/2025 4:00:04 PM EST |
| 170.00 | 17.50 | 19.90 | 18.70 | 20.34 | -1.06 | -4.96% | 0.11 | 2 | 576 | 0.65 | 0.76 | 0.01 | -0.23 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 172.50 | 15.60 | 17.40 | 16.50 | % | 0.10 | 0 | 0 | 0.62 | 0.73 | 0.01 | -0.24 | 12/31/2025 4:00:04 PM EST | |||
| 175.00 | 13.60 | 16.10 | 14.85 | 18.40 | 0.00 | 0.00% | 0.08 | 0 | 215 | 0.61 | 0.69 | 0.02 | -0.25 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 177.50 | 12.40 | 14.30 | 13.35 | % | 0.08 | 0 | 0 | 0.62 | 0.65 | 0.02 | -0.27 | 12/31/2025 4:00:04 PM EST | |||
| 180.00 | 11.10 | 12.90 | 12.00 | 11.00 | -4.35 | -28.34% | 0.07 | 1 | 917 | 0.62 | 0.61 | 0.02 | -0.27 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 182.50 | 9.10 | 10.90 | 10.00 | % | 0.05 | 0 | 0 | 0.58 | 0.56 | 0.02 | -0.28 | 12/31/2025 4:00:04 PM EST | |||
| 185.00 | 8.30 | 9.30 | 8.80 | 9.00 | -3.56 | -28.35% | 0.05 | 3 | 200 | 0.58 | 0.52 | 0.02 | -0.28 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 187.50 | 6.90 | 8.50 | 7.70 | 7.79 | -3.74 | -32.44% | 0.04 | 5 | 11 | 0.58 | 0.47 | 0.02 | -0.28 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 190.00 | 5.60 | 7.40 | 6.50 | 6.78 | -1.22 | -15.25% | 0.03 | 9 | 950 | 0.57 | 0.43 | 0.02 | -0.28 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 192.50 | 5.40 | 6.60 | 6.00 | 6.06 | -2.19 | -26.55% | 0.03 | 3 | 4 | 0.60 | 0.39 | 0.02 | -0.27 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 195.00 | 4.60 | 5.40 | 5.00 | 4.77 | -2.23 | -31.86% | 0.03 | 2 | 399 | 0.58 | 0.35 | 0.02 | -0.26 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 197.50 | 2.75 | 4.80 | 3.78 | 5.78 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.55 | 0.31 | 0.02 | -0.25 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 200.00 | 3.30 | 4.10 | 3.70 | 3.95 | -0.95 | -19.39% | 0.02 | 55 | 1,425 | 0.59 | 0.27 | 0.02 | -0.24 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 202.50 | 2.65 | 3.90 | 3.28 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 452 | 0.60 | 0.24 | 0.01 | -0.22 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 205.00 | 1.55 | 4.30 | 2.93 | 5.73 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.60 | 0.21 | 0.01 | -0.21 | 12/26/2025 | 12/31/2025 4:00:04 PM EST |
| 207.50 | 0.50 | 2.70 | 1.60 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.19 | 0.01 | -0.19 | 12/24/2025 | 12/31/2025 4:00:04 PM EST |
| 210.00 | 1.65 | 2.50 | 2.08 | 2.05 | -1.00 | -32.79% | 0.01 | 55 | 9,355 | 0.61 | 0.16 | 0.01 | -0.18 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 215.00 | 0.35 | 3.50 | 1.93 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.62 | 0.12 | 0.01 | -0.15 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 220.00 | 0.65 | 2.05 | 1.35 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.65 | 0.09 | 0.01 | -0.12 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 225.00 | 0.00 | 2.40 | 1.20 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.84 | 0.06 | 0.01 | -0.09 | 12/26/2025 | 12/31/2025 4:00:04 PM EST |
| 230.00 | 0.05 | 1.80 | 0.93 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.64 | 0.04 | 0.00 | -0.07 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 235.00 | 0.25 | 1.80 | 1.03 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.03 | 0.00 | -0.05 | 12/22/2025 | 12/31/2025 4:00:04 PM EST |
| 240.00 | 0.30 | 1.60 | 0.95 | 0.43 | -0.10 | -18.87% | 0.00 | 6 | 2,337 | 0.79 | 0.02 | 0.00 | -0.04 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 245.00 | 0.15 | 1.55 | 0.85 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.03 | 12/31/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.05 | 1.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.08 | 0.01 | 0.00 | -0.02 | 12/26/2025 | 12/31/2025 4:00:04 PM EST |
| 255.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | -0.01 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 260.00 | 0.20 | 2.35 | 1.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.99 | 0.00 | 0.00 | -0.01 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 265.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 4:00:04 PM EST |
| 275.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 280.00 | 0.00 | 0.80 | 0.40 | 0.06 | -1.69 | -96.58% | 0.00 | 1 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 1.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/31/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/31/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/31/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/31/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/31/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 408 | 2.96 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.73 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/31/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.52 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/31/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 900 | 2.34 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/31/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 406 | 2.17 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/31/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 255 | 2.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/31/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 658 | 3.34 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 847 | 2.89 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/31/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 1.85 | 0.93 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,619 | 1.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/31/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,882 | 2.74 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,090 | 1.92 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,390 | 1.77 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 972 | 1.73 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,499 | 1.30 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.24 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 4 | 188 | 1.03 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 508 | 1.08 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.47 | +0.35 | +291.67% | 0.00 | 5 | 283 | 1.21 | 0.00 | 0.00 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.90 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 12/31/2025 4:00:04 PM EST |
| 135.00 | 0.15 | 0.35 | 0.25 | 0.23 | +0.03 | +15.00% | 0.00 | 21 | 1,421 | 0.77 | -0.01 | 0.00 | -0.02 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.04 | +15.39% | 0.00 | 1 | 198 | 0.79 | -0.02 | 0.00 | -0.03 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 145.00 | 0.30 | 0.75 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 752 | 0.68 | -0.03 | 0.00 | -0.05 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 150.00 | 0.20 | 0.70 | 0.45 | 0.70 | +0.04 | +6.07% | 0.00 | 38 | 290 | 0.60 | -0.05 | 0.00 | -0.08 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 155.00 | 0.80 | 1.35 | 1.08 | 1.06 | +0.07 | +7.08% | 0.01 | 30 | 226 | 0.65 | -0.08 | 0.01 | -0.11 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 160.00 | 1.00 | 1.70 | 1.35 | 1.60 | +0.05 | +3.23% | 0.01 | 26 | 414 | 0.60 | -0.12 | 0.01 | -0.15 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 162.50 | 1.70 | 2.90 | 2.30 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.66 | -0.14 | 0.01 | -0.17 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 165.00 | 1.85 | 2.60 | 2.23 | 2.22 | +0.29 | +15.03% | 0.01 | 20 | 344 | 0.60 | -0.17 | 0.01 | -0.19 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 167.50 | 2.45 | 3.10 | 2.78 | 2.70 | +0.50 | +22.73% | 0.02 | 2 | 20 | 0.60 | -0.20 | 0.01 | -0.21 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 170.00 | 2.70 | 3.70 | 3.20 | 3.20 | +0.40 | +14.29% | 0.02 | 17 | 116 | 0.58 | -0.24 | 0.01 | -0.23 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 172.50 | 2.55 | 4.30 | 3.43 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.54 | -0.27 | 0.01 | -0.24 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 175.00 | 4.40 | 5.10 | 4.75 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 289 | 0.58 | -0.31 | 0.02 | -0.25 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 177.50 | 5.20 | 6.00 | 5.60 | 6.59 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | -0.35 | 0.02 | -0.27 | 12/22/2025 | 12/31/2025 4:00:04 PM EST |
| 180.00 | 6.20 | 7.00 | 6.60 | 6.07 | +0.61 | +11.18% | 0.04 | 2 | 208 | 0.57 | -0.39 | 0.02 | -0.27 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 182.50 | 7.20 | 9.00 | 8.10 | 8.12 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.60 | -0.44 | 0.02 | -0.28 | 12/22/2025 | 12/31/2025 4:00:04 PM EST |
| 185.00 | 8.50 | 9.70 | 9.10 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 274 | 0.58 | -0.48 | 0.02 | -0.28 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 187.50 | 9.40 | 11.00 | 10.20 | 10.00 | +0.45 | +4.72% | 0.05 | 1 | 8 | 0.56 | -0.53 | 0.02 | -0.28 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 190.00 | 11.00 | 12.50 | 11.75 | 11.20 | +0.40 | +3.71% | 0.06 | 2 | 61 | 0.56 | -0.57 | 0.02 | -0.28 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 192.50 | 12.60 | 14.10 | 13.35 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.56 | -0.61 | 0.02 | -0.27 | 12/24/2025 | 12/31/2025 4:00:04 PM EST |
| 195.00 | 13.90 | 16.30 | 15.10 | 13.14 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.57 | -0.65 | 0.02 | -0.26 | 12/26/2025 | 12/31/2025 4:00:04 PM EST |
| 197.50 | 15.30 | 18.00 | 16.65 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | -0.69 | 0.02 | -0.25 | 12/22/2025 | 12/31/2025 4:00:04 PM EST |
| 200.00 | 17.40 | 19.90 | 18.65 | 16.17 | 0.00 | 0.00% | 0.09 | 0 | 64 | 0.56 | -0.73 | 0.02 | -0.24 | 12/24/2025 | 12/31/2025 4:00:04 PM EST |
| 202.50 | 19.30 | 21.80 | 20.55 | % | 0.10 | 0 | 0 | 0.55 | -0.76 | 0.01 | -0.22 | 12/31/2025 4:00:04 PM EST | |||
| 205.00 | 21.30 | 24.30 | 22.80 | % | 0.11 | 0 | 0 | 0.56 | -0.79 | 0.01 | -0.21 | 12/31/2025 4:00:04 PM EST | |||
| 207.50 | 23.40 | 26.50 | 24.95 | % | 0.12 | 0 | 0 | 0.56 | -0.81 | 0.01 | -0.19 | 12/31/2025 4:00:04 PM EST | |||
| 210.00 | 25.70 | 28.50 | 27.10 | 28.61 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.56 | -0.84 | 0.01 | -0.18 | 12/19/2025 | 12/31/2025 4:00:04 PM EST |
| 215.00 | 30.20 | 33.10 | 31.65 | 26.70 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.54 | -0.88 | 0.01 | -0.15 | 12/22/2025 | 12/31/2025 4:00:04 PM EST |
| 220.00 | 34.90 | 37.50 | 36.20 | 34.00 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.79 | -0.91 | 0.01 | -0.12 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 225.00 | 39.60 | 42.80 | 41.20 | % | 0.18 | 0 | 0 | 0.89 | -0.94 | 0.01 | -0.09 | 12/31/2025 4:00:04 PM EST | |||
| 230.00 | 44.50 | 47.50 | 46.00 | 39.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.92 | -0.96 | 0.00 | -0.07 | 12/22/2025 | 12/31/2025 4:00:04 PM EST |
| 235.00 | 49.40 | 51.90 | 50.65 | % | 0.22 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.05 | 12/31/2025 4:00:04 PM EST | |||
| 240.00 | 54.20 | 57.30 | 55.75 | 48.23 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.02 | -0.98 | 0.00 | -0.04 | 12/22/2025 | 12/31/2025 4:00:04 PM EST |
| 245.00 | 59.20 | 62.30 | 60.75 | % | 0.25 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.03 | 12/31/2025 4:00:04 PM EST | |||
| 250.00 | 64.10 | 67.10 | 65.60 | % | 0.26 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.02 | 12/31/2025 4:00:04 PM EST | |||
| 255.00 | 69.00 | 72.10 | 70.55 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 12/31/2025 4:00:04 PM EST | |||
| 260.00 | 73.90 | 77.00 | 75.45 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 12/31/2025 4:00:04 PM EST | |||
| 265.00 | 79.00 | 82.00 | 80.50 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 270.00 | 84.00 | 87.00 | 85.50 | % | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 275.00 | 89.00 | 92.10 | 90.55 | % | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 280.00 | 94.00 | 97.10 | 95.55 | % | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 290.00 | 104.10 | 106.60 | 105.35 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST |