Options Chain for COHERENT CORP COM (COHR) - $173.46 as of 12/17/2025 7:38:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 99.10 | 102.40 | 100.75 | % | 1.44 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 75.00 | 94.10 | 97.40 | 95.75 | % | 1.28 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 80.00 | 89.20 | 92.40 | 90.80 | % | 1.14 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 85.00 | 84.20 | 87.40 | 85.80 | % | 1.01 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 90.00 | 79.00 | 82.50 | 80.75 | % | 0.90 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 95.00 | 74.20 | 77.50 | 75.85 | % | 0.80 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 100.00 | 69.30 | 72.50 | 70.90 | % | 0.71 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 105.00 | 64.30 | 67.60 | 65.95 | % | 0.63 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 110.00 | 59.40 | 62.70 | 61.05 | % | 0.55 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 12/17/2025 3:59:58 PM EST | |||
| 115.00 | 54.50 | 57.70 | 56.10 | % | 0.49 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 12/17/2025 3:59:58 PM EST | |||
| 120.00 | 49.60 | 52.80 | 51.20 | % | 0.43 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.03 | 12/17/2025 3:59:58 PM EST | |||
| 122.00 | 47.60 | 50.90 | 49.25 | % | 0.40 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.03 | 12/17/2025 3:59:58 PM EST | |||
| 123.00 | 46.60 | 49.90 | 48.25 | % | 0.39 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.04 | 12/17/2025 3:59:58 PM EST | |||
| 124.00 | 45.60 | 48.90 | 47.25 | % | 0.38 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.04 | 12/17/2025 3:59:58 PM EST | |||
| 125.00 | 44.70 | 48.00 | 46.35 | % | 0.37 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.04 | 12/17/2025 3:59:58 PM EST | |||
| 126.00 | 43.70 | 47.00 | 45.35 | % | 0.36 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.05 | 12/17/2025 3:59:58 PM EST | |||
| 127.00 | 42.70 | 46.00 | 44.35 | % | 0.35 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.05 | 12/17/2025 3:59:58 PM EST | |||
| 128.00 | 41.80 | 45.10 | 43.45 | % | 0.34 | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.05 | 12/17/2025 3:59:58 PM EST | |||
| 129.00 | 40.90 | 44.10 | 42.50 | % | 0.33 | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.06 | 12/17/2025 3:59:58 PM EST | |||
| 130.00 | 39.80 | 43.10 | 41.45 | 28.35 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.17 | 0.97 | 0.00 | -0.06 | 11/26/2025 | 12/17/2025 3:59:58 PM EST |
| 131.00 | 38.90 | 42.20 | 40.55 | 67.50 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.15 | 0.97 | 0.00 | -0.07 | 12/10/2025 | 12/17/2025 3:59:58 PM EST |
| 132.00 | 37.90 | 41.20 | 39.55 | 58.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.12 | 0.96 | 0.00 | -0.07 | 12/12/2025 | 12/17/2025 3:59:58 PM EST |
| 133.00 | 36.90 | 40.30 | 38.60 | % | 0.29 | 0 | 0 | 1.11 | 0.96 | 0.00 | -0.08 | 12/17/2025 3:59:58 PM EST | |||
| 134.00 | 36.40 | 39.30 | 37.85 | 52.39 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.09 | 0.96 | 0.00 | -0.09 | 12/5/2025 | 12/17/2025 3:59:58 PM EST |
| 135.00 | 35.20 | 38.50 | 36.85 | 51.42 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.09 | 0.95 | 0.00 | -0.09 | 12/5/2025 | 12/17/2025 3:59:58 PM EST |
| 136.00 | 34.50 | 37.50 | 36.00 | 49.90 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.07 | 0.95 | 0.00 | -0.10 | 12/5/2025 | 12/17/2025 3:59:58 PM EST |
| 137.00 | 33.20 | 36.60 | 34.90 | 48.95 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.06 | 0.94 | 0.00 | -0.11 | 12/5/2025 | 12/17/2025 3:59:58 PM EST |
| 138.00 | 32.20 | 35.70 | 33.95 | 56.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.04 | 0.94 | 0.01 | -0.11 | 12/9/2025 | 12/17/2025 3:59:58 PM EST |
| 139.00 | 31.40 | 34.70 | 33.05 | 56.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.02 | 0.93 | 0.01 | -0.12 | 12/9/2025 | 12/17/2025 3:59:58 PM EST |
| 140.00 | 30.50 | 33.90 | 32.20 | 46.45 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.02 | 0.92 | 0.01 | -0.13 | 12/5/2025 | 12/17/2025 3:59:58 PM EST |
| 141.00 | 29.60 | 33.00 | 31.30 | 58.34 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.01 | 0.91 | 0.01 | -0.14 | 12/10/2025 | 12/17/2025 3:59:58 PM EST |
| 142.00 | 28.60 | 32.10 | 30.35 | 57.37 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.99 | 0.90 | 0.01 | -0.15 | 12/10/2025 | 12/17/2025 3:59:58 PM EST |
| 143.00 | 27.70 | 31.20 | 29.45 | 54.44 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.98 | 0.90 | 0.01 | -0.15 | 12/10/2025 | 12/17/2025 3:59:58 PM EST |
| 144.00 | 26.90 | 30.30 | 28.60 | 53.47 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.96 | 0.89 | 0.01 | -0.16 | 12/10/2025 | 12/17/2025 3:59:58 PM EST |
| 145.00 | 25.90 | 29.40 | 27.65 | 55.29 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.95 | 0.88 | 0.01 | -0.17 | 12/11/2025 | 12/17/2025 3:59:58 PM EST |
| 146.00 | 25.10 | 28.50 | 26.80 | 53.67 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.67 | 0.87 | 0.01 | -0.18 | 12/11/2025 | 12/17/2025 3:59:58 PM EST |
| 147.00 | 24.20 | 27.70 | 25.95 | % | 0.18 | 0 | 0 | 0.66 | 0.86 | 0.01 | -0.19 | 12/17/2025 3:59:58 PM EST | |||
| 148.00 | 23.40 | 26.80 | 25.10 | 36.65 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.69 | 0.85 | 0.01 | -0.20 | 12/4/2025 | 12/17/2025 3:59:58 PM EST |
| 149.00 | 22.50 | 26.00 | 24.25 | % | 0.16 | 0 | 0 | 0.69 | 0.84 | 0.01 | -0.20 | 12/17/2025 3:59:58 PM EST | |||
| 150.00 | 21.50 | 25.20 | 23.35 | 44.82 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.69 | 0.83 | 0.01 | -0.21 | 12/10/2025 | 12/17/2025 3:59:58 PM EST |
| 152.50 | 19.90 | 23.30 | 21.60 | 23.20 | 0.00 | 0.00% | 0.14 | 0 | 173 | 0.72 | 0.80 | 0.01 | -0.23 | 12/16/2025 | 12/17/2025 3:59:58 PM EST |
| 155.00 | 17.90 | 21.30 | 19.60 | 23.08 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | 0.77 | 0.01 | -0.25 | 12/16/2025 | 12/17/2025 3:59:58 PM EST |
| 157.50 | 17.00 | 18.30 | 17.65 | 17.96 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.70 | 0.74 | 0.01 | -0.26 | 12/3/2025 | 12/17/2025 3:59:58 PM EST |
| 160.00 | 14.30 | 17.80 | 16.05 | 18.90 | -0.80 | -4.07% | 0.10 | 10 | 18 | 0.70 | 0.70 | 0.01 | -0.28 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 162.50 | 13.20 | 15.00 | 14.10 | % | 0.09 | 0 | 0 | 0.67 | 0.66 | 0.02 | -0.29 | 12/17/2025 3:59:58 PM EST | |||
| 165.00 | 12.30 | 13.20 | 12.75 | 31.40 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.69 | 0.62 | 0.02 | -0.30 | 12/10/2025 | 12/17/2025 3:59:58 PM EST |
| 167.50 | 10.90 | 11.80 | 11.35 | 12.15 | -17.79 | -59.42% | 0.07 | 20 | 15 | 0.69 | 0.58 | 0.02 | -0.30 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 170.00 | 9.60 | 10.40 | 10.00 | 10.20 | -1.50 | -12.83% | 0.06 | 3 | 4 | 0.68 | 0.54 | 0.02 | -0.30 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 172.50 | 7.60 | 9.60 | 8.60 | 13.50 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.66 | 0.50 | 0.02 | -0.30 | 12/15/2025 | 12/17/2025 3:59:58 PM EST |
| 175.00 | 6.40 | 8.00 | 7.20 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.63 | 0.46 | 0.02 | -0.30 | 12/15/2025 | 12/17/2025 3:59:58 PM EST |
| 177.50 | 6.30 | 7.00 | 6.65 | 7.50 | -7.43 | -49.77% | 0.04 | 1 | 5 | 0.67 | 0.42 | 0.02 | -0.29 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 180.00 | 5.40 | 6.10 | 5.75 | 7.46 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.66 | 0.37 | 0.02 | -0.28 | 12/16/2025 | 12/17/2025 3:59:58 PM EST |
| 182.50 | 4.60 | 5.30 | 4.95 | 10.00 | +3.31 | +49.48% | 0.03 | 1 | 11 | 0.67 | 0.34 | 0.02 | -0.27 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 185.00 | 2.45 | 4.60 | 3.53 | 5.50 | -1.90 | -25.68% | 0.02 | 16 | 161 | 0.59 | 0.30 | 0.02 | -0.25 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 187.50 | 3.30 | 4.00 | 3.65 | 4.60 | -5.30 | -53.54% | 0.02 | 4 | 12 | 0.66 | 0.26 | 0.01 | -0.24 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 190.00 | 2.70 | 3.50 | 3.10 | 3.31 | -0.55 | -14.25% | 0.02 | 6 | 11 | 0.65 | 0.23 | 0.01 | -0.22 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 192.50 | 1.60 | 3.00 | 2.30 | 3.70 | -0.80 | -17.78% | 0.01 | 5 | 305 | 0.62 | 0.20 | 0.01 | -0.20 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 195.00 | 1.85 | 2.55 | 2.20 | 2.32 | -1.17 | -33.53% | 0.01 | 6 | 20 | 0.65 | 0.17 | 0.01 | -0.18 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 197.50 | 1.15 | 3.70 | 2.43 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | 0.15 | 0.01 | -0.17 | 12/15/2025 | 12/17/2025 3:59:58 PM EST |
| 200.00 | 0.90 | 2.55 | 1.73 | 3.27 | +0.07 | +2.19% | 0.01 | 5 | 16 | 0.66 | 0.13 | 0.01 | -0.15 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 202.50 | 0.55 | 3.10 | 1.83 | % | 0.01 | 0 | 0 | 0.68 | 0.11 | 0.01 | -0.13 | 12/17/2025 3:59:58 PM EST | |||
| 205.00 | 1.05 | 2.15 | 1.60 | 2.00 | -2.00 | -50.00% | 0.01 | 2 | 16 | 0.72 | 0.09 | 0.01 | -0.12 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 207.50 | 0.80 | 3.20 | 2.00 | % | 0.01 | 0 | 0 | 0.79 | 0.08 | 0.01 | -0.10 | 12/17/2025 3:59:58 PM EST | |||
| 210.00 | 0.10 | 3.10 | 1.60 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.71 | 0.06 | 0.01 | -0.09 | 12/12/2025 | 12/17/2025 3:59:58 PM EST |
| 215.00 | 0.05 | 2.85 | 1.45 | 3.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.04 | 0.00 | -0.06 | 12/12/2025 | 12/17/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.03 | 0.00 | -0.05 | 12/15/2025 | 12/17/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 2.55 | 1.28 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.02 | 0.00 | -0.03 | 12/12/2025 | 12/17/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 2.45 | 1.23 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.01 | 0.00 | -0.02 | 12/10/2025 | 12/17/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 2.40 | 1.20 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.01 | 0.00 | -0.02 | 12/10/2025 | 12/17/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.24 | 0.01 | 0.00 | -0.01 | 12/12/2025 | 12/17/2025 3:59:58 PM EST |
| 245.00 | 0.00 | 2.30 | 1.15 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/17/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 3:59:58 PM EST |
| 255.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/17/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/17/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.02 | 12/17/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | -0.01 | 0.00 | -0.03 | 12/4/2025 | 12/17/2025 3:59:58 PM EST |
| 122.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.03 | 12/17/2025 3:59:58 PM EST | |||
| 123.00 | 0.00 | 2.30 | 1.15 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | -0.01 | 0.00 | -0.04 | 11/26/2025 | 12/17/2025 3:59:58 PM EST |
| 124.00 | 0.00 | 2.30 | 1.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | -0.01 | 0.00 | -0.04 | 12/4/2025 | 12/17/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.04 | 12/17/2025 3:59:58 PM EST | |||
| 126.00 | 0.00 | 2.30 | 1.15 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | -0.02 | 0.00 | -0.05 | 12/3/2025 | 12/17/2025 3:59:58 PM EST |
| 127.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.22 | -0.02 | 0.00 | -0.05 | 12/17/2025 3:59:58 PM EST | |||
| 128.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.21 | -0.02 | 0.00 | -0.05 | 12/17/2025 3:59:58 PM EST | |||
| 129.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.18 | -0.02 | 0.00 | -0.06 | 12/17/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.16 | -0.03 | 0.00 | -0.06 | 12/17/2025 3:59:58 PM EST | |||
| 131.00 | 0.00 | 2.40 | 1.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | -0.03 | 0.00 | -0.07 | 12/11/2025 | 12/17/2025 3:59:58 PM EST |
| 132.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.12 | -0.04 | 0.00 | -0.07 | 12/17/2025 3:59:58 PM EST | |||
| 133.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.90 | -0.04 | 0.00 | -0.08 | 12/17/2025 3:59:58 PM EST | |||
| 134.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.08 | -0.04 | 0.00 | -0.09 | 12/17/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.45 | 1.23 | 0.55 | -0.09 | -14.07% | 0.01 | 1 | 38 | 1.06 | -0.05 | 0.00 | -0.09 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 136.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.97 | -0.05 | 0.00 | -0.10 | 12/17/2025 3:59:58 PM EST | |||
| 137.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.02 | -0.06 | 0.00 | -0.11 | 12/17/2025 3:59:58 PM EST | |||
| 138.00 | 0.00 | 2.55 | 1.28 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | -0.06 | 0.01 | -0.11 | 12/2/2025 | 12/17/2025 3:59:58 PM EST |
| 139.00 | 0.00 | 2.80 | 1.40 | 11.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | -0.07 | 0.01 | -0.12 | 11/19/2025 | 12/17/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.96 | -0.08 | 0.01 | -0.13 | 12/17/2025 3:59:58 PM EST | |||
| 141.00 | 0.05 | 2.85 | 1.45 | % | 0.01 | 0 | 0 | 0.68 | -0.09 | 0.01 | -0.14 | 12/17/2025 3:59:58 PM EST | |||
| 142.00 | 0.05 | 2.65 | 1.35 | % | 0.01 | 0 | 0 | 0.65 | -0.10 | 0.01 | -0.15 | 12/17/2025 3:59:58 PM EST | |||
| 143.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.93 | -0.10 | 0.01 | -0.15 | 12/17/2025 3:59:58 PM EST | |||
| 144.00 | 0.25 | 3.40 | 1.83 | % | 0.01 | 0 | 0 | 0.71 | -0.11 | 0.01 | -0.16 | 12/17/2025 3:59:58 PM EST | |||
| 145.00 | 1.10 | 2.80 | 1.95 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.75 | -0.12 | 0.01 | -0.17 | 12/16/2025 | 12/17/2025 3:59:58 PM EST |
| 146.00 | 0.25 | 3.60 | 1.93 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.68 | -0.13 | 0.01 | -0.18 | 12/15/2025 | 12/17/2025 3:59:58 PM EST |
| 147.00 | 0.70 | 3.50 | 2.10 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.14 | 0.01 | -0.19 | 12/12/2025 | 12/17/2025 3:59:58 PM EST |
| 148.00 | 0.20 | 3.70 | 1.95 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.15 | 0.01 | -0.20 | 12/15/2025 | 12/17/2025 3:59:58 PM EST |
| 149.00 | 1.05 | 3.80 | 2.43 | % | 0.02 | 0 | 0 | 0.71 | -0.16 | 0.01 | -0.20 | 12/17/2025 3:59:58 PM EST | |||
| 150.00 | 1.25 | 2.80 | 2.03 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.65 | -0.17 | 0.01 | -0.21 | 12/12/2025 | 12/17/2025 3:59:58 PM EST |
| 152.50 | 2.70 | 3.30 | 3.00 | 2.17 | -0.49 | -18.43% | 0.02 | 3 | 25 | 0.66 | -0.20 | 0.01 | -0.23 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 155.00 | 3.20 | 3.90 | 3.55 | 3.40 | +0.42 | +14.10% | 0.02 | 1 | 132 | 0.70 | -0.23 | 0.01 | -0.25 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 157.50 | 4.00 | 4.60 | 4.30 | 4.30 | +1.42 | +49.31% | 0.03 | 15 | 25 | 0.69 | -0.26 | 0.01 | -0.26 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 160.00 | 4.40 | 5.30 | 4.85 | 4.70 | +0.57 | +13.81% | 0.03 | 2 | 31 | 0.69 | -0.30 | 0.01 | -0.28 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 162.50 | 4.60 | 6.60 | 5.60 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.66 | -0.34 | 0.02 | -0.29 | 12/16/2025 | 12/17/2025 3:59:58 PM EST |
| 165.00 | 6.50 | 7.20 | 6.85 | 5.80 | +0.47 | +8.82% | 0.04 | 1 | 10 | 0.68 | -0.38 | 0.02 | -0.30 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 167.50 | 7.60 | 8.20 | 7.90 | 7.40 | +1.20 | +19.36% | 0.05 | 44 | 5 | 0.67 | -0.42 | 0.02 | -0.30 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 170.00 | 8.80 | 10.20 | 9.50 | 9.27 | +1.01 | +12.23% | 0.06 | 4 | 5 | 0.70 | -0.46 | 0.02 | -0.30 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 172.50 | 9.60 | 10.70 | 10.15 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.64 | -0.50 | 0.02 | -0.30 | 12/16/2025 | 12/17/2025 3:59:58 PM EST |
| 175.00 | 11.00 | 12.00 | 11.50 | 9.69 | 0.00 | 0.00% | 0.07 | 0 | 104 | 0.65 | -0.54 | 0.02 | -0.30 | 12/16/2025 | 12/17/2025 3:59:58 PM EST |
| 177.50 | 12.10 | 13.90 | 13.00 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 101 | 0.64 | -0.58 | 0.02 | -0.29 | 12/12/2025 | 12/17/2025 3:59:58 PM EST |
| 180.00 | 14.60 | 15.20 | 14.90 | 12.30 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.62 | -0.63 | 0.02 | -0.28 | 12/16/2025 | 12/17/2025 3:59:58 PM EST |
| 182.50 | 15.20 | 17.10 | 16.15 | 13.50 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.62 | -0.66 | 0.02 | -0.27 | 12/16/2025 | 12/17/2025 3:59:58 PM EST |
| 185.00 | 16.60 | 18.90 | 17.75 | 15.00 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.60 | -0.70 | 0.02 | -0.25 | 12/16/2025 | 12/17/2025 3:59:58 PM EST |
| 187.50 | 18.90 | 20.90 | 19.90 | 15.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.61 | -0.74 | 0.01 | -0.24 | 12/12/2025 | 12/17/2025 3:59:58 PM EST |
| 190.00 | 20.40 | 23.00 | 21.70 | 17.10 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.59 | -0.77 | 0.01 | -0.22 | 12/15/2025 | 12/17/2025 3:59:58 PM EST |
| 192.50 | 22.50 | 25.00 | 23.75 | 12.00 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.58 | -0.80 | 0.01 | -0.20 | 12/10/2025 | 12/17/2025 3:59:58 PM EST |
| 195.00 | 24.60 | 27.10 | 25.85 | 20.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.56 | -0.83 | 0.01 | -0.18 | 12/12/2025 | 12/17/2025 3:59:58 PM EST |
| 197.50 | 26.80 | 29.30 | 28.05 | 14.60 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.74 | -0.85 | 0.01 | -0.17 | 12/11/2025 | 12/17/2025 3:59:58 PM EST |
| 200.00 | 29.10 | 31.50 | 30.30 | % | 0.15 | 0 | 0 | 0.74 | -0.87 | 0.01 | -0.15 | 12/17/2025 3:59:58 PM EST | |||
| 202.50 | 31.40 | 33.90 | 32.65 | % | 0.16 | 0 | 0 | 0.76 | -0.89 | 0.01 | -0.13 | 12/17/2025 3:59:58 PM EST | |||
| 205.00 | 33.70 | 36.20 | 34.95 | % | 0.17 | 0 | 0 | 0.77 | -0.91 | 0.01 | -0.12 | 12/17/2025 3:59:58 PM EST | |||
| 207.50 | 36.00 | 39.10 | 37.55 | % | 0.18 | 0 | 0 | 0.86 | -0.92 | 0.01 | -0.10 | 12/17/2025 3:59:58 PM EST | |||
| 210.00 | 38.20 | 41.80 | 40.00 | % | 0.19 | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.09 | 12/17/2025 3:59:58 PM EST | |||
| 215.00 | 43.00 | 46.50 | 44.75 | % | 0.21 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.06 | 12/17/2025 3:59:58 PM EST | |||
| 220.00 | 47.70 | 51.40 | 49.55 | 40.01 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.03 | -0.97 | 0.00 | -0.05 | 12/12/2025 | 12/17/2025 3:59:58 PM EST |
| 225.00 | 52.80 | 56.40 | 54.60 | % | 0.24 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.03 | 12/17/2025 3:59:58 PM EST | |||
| 230.00 | 57.70 | 61.10 | 59.40 | % | 0.26 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.02 | 12/17/2025 3:59:58 PM EST | |||
| 235.00 | 62.70 | 66.10 | 64.40 | % | 0.27 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.02 | 12/17/2025 3:59:58 PM EST | |||
| 240.00 | 67.50 | 71.10 | 69.30 | % | 0.29 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 12/17/2025 3:59:58 PM EST | |||
| 245.00 | 72.50 | 76.10 | 74.30 | % | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 12/17/2025 3:59:58 PM EST | |||
| 250.00 | 77.50 | 81.00 | 79.25 | % | 0.32 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 255.00 | 82.80 | 86.00 | 84.40 | % | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 260.00 | 87.80 | 91.00 | 89.40 | % | 0.34 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 265.00 | 92.30 | 96.30 | 94.30 | 77.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 3:59:58 PM EST |
| 270.00 | 97.30 | 101.30 | 99.30 | % | 0.37 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 275.00 | 102.40 | 106.00 | 104.20 | % | 0.38 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 280.00 | 107.70 | 111.00 | 109.35 | % | 0.39 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 285.00 | 112.40 | 116.00 | 114.20 | % | 0.40 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST |