Options Chain for COHERENT CORP COM (COHR) - $191.42 as of 12/29/2025 7:16:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 112.30 | 115.90 | 114.10 | % | 1.52 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 80.00 | 107.30 | 110.90 | 109.10 | % | 1.36 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 85.00 | 102.30 | 105.90 | 104.10 | % | 1.22 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 90.00 | 97.30 | 101.00 | 99.15 | % | 1.10 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 95.00 | 92.60 | 96.00 | 94.30 | % | 0.99 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 100.00 | 87.60 | 90.90 | 89.25 | % | 0.89 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 105.00 | 82.60 | 86.00 | 84.30 | % | 0.80 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 110.00 | 77.60 | 81.00 | 79.30 | % | 0.72 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 115.00 | 72.50 | 76.00 | 74.25 | % | 0.65 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 120.00 | 67.60 | 71.00 | 69.30 | % | 0.58 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 125.00 | 62.70 | 66.00 | 64.35 | % | 0.51 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 130.00 | 57.80 | 61.10 | 59.45 | % | 0.46 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 133.00 | 54.70 | 58.10 | 56.40 | 52.80 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:06 PM EST |
| 134.00 | 53.60 | 57.10 | 55.35 | % | 0.41 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 135.00 | 53.00 | 55.50 | 54.25 | 55.07 | 0.00 | 0.00% | 0.40 | 0 | 20 | 1.43 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 4:00:06 PM EST |
| 136.00 | 51.60 | 55.10 | 53.35 | % | 0.39 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 137.00 | 50.60 | 54.10 | 52.35 | 50.68 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.35 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 4:00:06 PM EST |
| 138.00 | 49.80 | 53.20 | 51.50 | % | 0.37 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 139.00 | 48.50 | 52.20 | 50.35 | % | 0.36 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 140.00 | 47.50 | 51.20 | 49.35 | % | 0.35 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 12/29/2025 4:00:06 PM EST | |||
| 141.00 | 46.60 | 50.20 | 48.40 | 45.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.34 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/29/2025 4:00:06 PM EST |
| 142.00 | 45.80 | 49.20 | 47.50 | % | 0.33 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 12/29/2025 4:00:06 PM EST | |||
| 143.00 | 44.90 | 48.20 | 46.55 | % | 0.33 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 12/29/2025 4:00:06 PM EST | |||
| 144.00 | 43.90 | 47.20 | 45.55 | % | 0.32 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 12/29/2025 4:00:06 PM EST | |||
| 145.00 | 43.10 | 46.30 | 44.70 | 37.52 | 0.00 | 0.00% | 0.31 | 0 | 42 | 1.26 | 1.00 | 0.00 | -0.02 | 12/12/2025 | 12/29/2025 4:00:06 PM EST |
| 146.00 | 42.00 | 45.30 | 43.65 | % | 0.30 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.03 | 12/29/2025 4:00:06 PM EST | |||
| 147.00 | 41.00 | 44.30 | 42.65 | % | 0.29 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.03 | 12/29/2025 4:00:06 PM EST | |||
| 148.00 | 40.00 | 43.30 | 41.65 | % | 0.28 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.04 | 12/29/2025 4:00:06 PM EST | |||
| 149.00 | 39.00 | 42.40 | 40.70 | % | 0.27 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.05 | 12/29/2025 4:00:06 PM EST | |||
| 150.00 | 38.00 | 41.30 | 39.65 | 40.00 | 0.00 | 0.00% | 0.26 | 0 | 20 | 1.08 | 0.99 | 0.00 | -0.05 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 152.50 | 35.70 | 39.00 | 37.35 | 35.40 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.11 | 0.99 | 0.00 | -0.06 | 12/15/2025 | 12/29/2025 4:00:06 PM EST |
| 155.00 | 33.30 | 36.60 | 34.95 | % | 0.23 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.07 | 12/29/2025 4:00:06 PM EST | |||
| 157.50 | 30.90 | 34.20 | 32.55 | % | 0.21 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.09 | 12/29/2025 4:00:06 PM EST | |||
| 160.00 | 28.40 | 31.80 | 30.10 | 28.45 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.93 | 0.96 | 0.00 | -0.11 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 162.50 | 26.20 | 29.40 | 27.80 | 26.15 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.88 | 0.94 | 0.01 | -0.13 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 165.00 | 23.70 | 26.50 | 25.10 | 22.50 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.85 | 0.92 | 0.01 | -0.16 | 12/19/2025 | 12/29/2025 4:00:06 PM EST |
| 167.50 | 21.40 | 25.00 | 23.20 | 28.80 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.87 | 0.90 | 0.01 | -0.19 | 12/22/2025 | 12/29/2025 4:00:06 PM EST |
| 170.00 | 19.10 | 22.40 | 20.75 | 21.60 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.76 | 0.87 | 0.01 | -0.21 | 12/19/2025 | 12/29/2025 4:00:06 PM EST |
| 172.50 | 17.00 | 20.60 | 18.80 | 16.74 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.80 | 0.83 | 0.01 | -0.24 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 175.00 | 15.00 | 18.50 | 16.75 | 13.10 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.56 | 0.80 | 0.01 | -0.27 | 12/19/2025 | 12/29/2025 4:00:06 PM EST |
| 177.50 | 13.10 | 16.70 | 14.90 | 10.51 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.58 | 0.75 | 0.02 | -0.30 | 12/16/2025 | 12/29/2025 4:00:06 PM EST |
| 180.00 | 11.70 | 14.50 | 13.10 | 18.60 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.59 | 0.71 | 0.02 | -0.32 | 12/22/2025 | 12/29/2025 4:00:06 PM EST |
| 182.50 | 10.10 | 12.80 | 11.45 | 10.90 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.59 | 0.66 | 0.02 | -0.34 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 185.00 | 9.50 | 11.20 | 10.35 | 14.20 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.61 | 0.61 | 0.02 | -0.35 | 12/22/2025 | 12/29/2025 4:00:06 PM EST |
| 187.50 | 8.00 | 10.50 | 9.25 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.62 | 0.56 | 0.02 | -0.36 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 190.00 | 6.80 | 8.70 | 7.75 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.60 | 0.51 | 0.02 | -0.37 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 192.50 | 5.70 | 7.60 | 6.65 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.61 | 0.45 | 0.02 | -0.36 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 195.00 | 4.40 | 6.60 | 5.50 | 4.23 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.60 | 0.40 | 0.02 | -0.35 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 197.50 | 3.80 | 4.50 | 4.15 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.56 | 0.35 | 0.02 | -0.34 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 200.00 | 3.00 | 3.80 | 3.40 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.56 | 0.31 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 202.50 | 2.70 | 3.20 | 2.95 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.57 | 0.27 | 0.02 | -0.30 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 205.00 | 1.80 | 2.75 | 2.28 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.56 | 0.23 | 0.02 | -0.27 | 12/26/2025 | 12/29/2025 4:00:06 PM EST |
| 207.50 | 1.65 | 2.20 | 1.93 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.58 | 0.19 | 0.01 | -0.25 | 12/24/2025 | 12/29/2025 4:00:06 PM EST |
| 210.00 | 1.10 | 1.85 | 1.48 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.57 | 0.16 | 0.01 | -0.22 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 212.50 | 1.10 | 2.60 | 1.85 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | 0.13 | 0.01 | -0.20 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 215.00 | 0.05 | 2.40 | 1.23 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | 0.11 | 0.01 | -0.17 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 220.00 | 0.20 | 2.20 | 1.20 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.65 | 0.07 | 0.01 | -0.12 | 12/22/2025 | 12/29/2025 4:00:06 PM EST |
| 225.00 | 0.00 | 1.10 | 0.55 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | 0.05 | 0.01 | -0.09 | 12/11/2025 | 12/29/2025 4:00:06 PM EST |
| 230.00 | 0.00 | 2.35 | 1.18 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.99 | 0.03 | 0.00 | -0.06 | 12/12/2025 | 12/29/2025 4:00:06 PM EST |
| 235.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.04 | 12/29/2025 4:00:06 PM EST | |||
| 240.00 | 0.00 | 1.55 | 0.78 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.01 | 0.01 | 0.00 | -0.02 | 12/12/2025 | 12/29/2025 4:00:06 PM EST |
| 245.00 | 0.00 | 2.20 | 1.10 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.17 | 0.01 | 0.00 | -0.01 | 12/12/2025 | 12/29/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/29/2025 4:00:06 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:06 PM EST |
| 265.00 | 0.00 | 1.75 | 0.88 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 1.55 | 0.78 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 4:00:06 PM EST |
| 275.00 | 0.00 | 0.60 | 0.30 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:06 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:06 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 133.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 134.00 | 0.00 | 2.20 | 1.10 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 136.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 137.00 | 0.00 | 1.55 | 0.78 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:06 PM EST |
| 138.00 | 0.00 | 1.55 | 0.78 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:06 PM EST |
| 139.00 | 0.00 | 1.35 | 0.68 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.29 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.06 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/29/2025 4:00:06 PM EST |
| 141.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 12/29/2025 4:00:06 PM EST | |||
| 142.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 12/29/2025 4:00:06 PM EST | |||
| 143.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 12/29/2025 4:00:06 PM EST | |||
| 144.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 12/29/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.55 | 0.28 | 2.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | -0.02 | 12/17/2025 | 12/29/2025 4:00:06 PM EST |
| 146.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.03 | 12/29/2025 4:00:06 PM EST | |||
| 147.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.93 | -0.01 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 148.00 | 0.10 | 1.30 | 0.70 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | -0.01 | 0.00 | -0.04 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 149.00 | 0.00 | 1.40 | 0.70 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.05 | 12/23/2025 | 12/29/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.80 | -0.01 | 0.00 | -0.05 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 152.50 | 0.00 | 1.10 | 0.55 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.93 | -0.01 | 0.00 | -0.06 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 2.65 | 1.33 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | -0.02 | 0.00 | -0.07 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 157.50 | 0.40 | 1.20 | 0.80 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | -0.03 | 0.00 | -0.09 | 12/15/2025 | 12/29/2025 4:00:06 PM EST |
| 160.00 | 0.55 | 1.55 | 1.05 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.74 | -0.04 | 0.00 | -0.11 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 162.50 | 0.00 | 1.25 | 0.63 | 3.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | -0.06 | 0.01 | -0.13 | 12/19/2025 | 12/29/2025 4:00:06 PM EST |
| 165.00 | 0.60 | 1.35 | 0.98 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.61 | -0.08 | 0.01 | -0.16 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 167.50 | 0.05 | 1.80 | 0.93 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.50 | -0.10 | 0.01 | -0.19 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 170.00 | 1.05 | 2.60 | 1.83 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.63 | -0.13 | 0.01 | -0.21 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 172.50 | 0.70 | 2.30 | 1.50 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.52 | -0.17 | 0.01 | -0.24 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 175.00 | 1.75 | 2.80 | 2.28 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.58 | -0.20 | 0.01 | -0.27 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 177.50 | 1.30 | 3.40 | 2.35 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.52 | -0.25 | 0.02 | -0.30 | 12/26/2025 | 12/29/2025 4:00:06 PM EST |
| 180.00 | 3.20 | 4.00 | 3.60 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.57 | -0.29 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 182.50 | 3.90 | 4.90 | 4.40 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.57 | -0.34 | 0.02 | -0.34 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 185.00 | 4.90 | 5.90 | 5.40 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.57 | -0.39 | 0.02 | -0.35 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 187.50 | 6.00 | 7.00 | 6.50 | 7.27 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.56 | -0.44 | 0.02 | -0.36 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 190.00 | 7.30 | 8.30 | 7.80 | 19.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | -0.49 | 0.02 | -0.37 | 12/5/2025 | 12/29/2025 4:00:06 PM EST |
| 192.50 | 8.70 | 9.80 | 9.25 | 9.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.57 | -0.55 | 0.02 | -0.36 | 12/26/2025 | 12/29/2025 4:00:06 PM EST |
| 195.00 | 10.20 | 11.20 | 10.70 | 14.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.56 | -0.60 | 0.02 | -0.35 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 197.50 | 11.40 | 14.40 | 12.90 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | -0.65 | 0.02 | -0.34 | 12/22/2025 | 12/29/2025 4:00:06 PM EST |
| 200.00 | 12.50 | 15.70 | 14.10 | 12.93 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.55 | -0.69 | 0.02 | -0.32 | 12/26/2025 | 12/29/2025 4:00:06 PM EST |
| 202.50 | 14.30 | 18.00 | 16.15 | % | 0.08 | 0 | 0 | 0.56 | -0.73 | 0.02 | -0.30 | 12/29/2025 4:00:06 PM EST | |||
| 205.00 | 16.30 | 20.00 | 18.15 | 24.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | -0.77 | 0.02 | -0.27 | 12/19/2025 | 12/29/2025 4:00:06 PM EST |
| 207.50 | 18.40 | 22.00 | 20.20 | % | 0.10 | 0 | 0 | 0.53 | -0.81 | 0.01 | -0.25 | 12/29/2025 4:00:06 PM EST | |||
| 210.00 | 20.50 | 24.10 | 22.30 | % | 0.11 | 0 | 0 | 0.81 | -0.84 | 0.01 | -0.22 | 12/29/2025 4:00:06 PM EST | |||
| 212.50 | 22.80 | 26.30 | 24.55 | % | 0.12 | 0 | 0 | 0.83 | -0.87 | 0.01 | -0.20 | 12/29/2025 4:00:06 PM EST | |||
| 215.00 | 25.10 | 28.50 | 26.80 | % | 0.12 | 0 | 0 | 0.85 | -0.89 | 0.01 | -0.17 | 12/29/2025 4:00:06 PM EST | |||
| 220.00 | 29.70 | 33.20 | 31.45 | % | 0.14 | 0 | 0 | 0.90 | -0.93 | 0.01 | -0.12 | 12/29/2025 4:00:06 PM EST | |||
| 225.00 | 34.50 | 38.10 | 36.30 | % | 0.16 | 0 | 0 | 0.97 | -0.95 | 0.01 | -0.09 | 12/29/2025 4:00:06 PM EST | |||
| 230.00 | 39.30 | 43.00 | 41.15 | % | 0.18 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.06 | 12/29/2025 4:00:06 PM EST | |||
| 235.00 | 44.20 | 47.60 | 45.90 | % | 0.20 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.04 | 12/29/2025 4:00:06 PM EST | |||
| 240.00 | 49.20 | 53.00 | 51.10 | % | 0.21 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 12/29/2025 4:00:06 PM EST | |||
| 245.00 | 54.20 | 57.80 | 56.00 | % | 0.23 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 12/29/2025 4:00:06 PM EST | |||
| 250.00 | 59.10 | 62.80 | 60.95 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 12/29/2025 4:00:06 PM EST | |||
| 255.00 | 64.20 | 67.80 | 66.00 | 75.06 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:06 PM EST |
| 260.00 | 69.10 | 72.80 | 70.95 | % | 0.27 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 265.00 | 74.20 | 77.60 | 75.90 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 270.00 | 79.10 | 82.70 | 80.90 | % | 0.30 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 275.00 | 84.20 | 87.70 | 85.95 | % | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 280.00 | 89.20 | 93.00 | 91.10 | % | 0.33 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 285.00 | 94.10 | 98.20 | 96.15 | % | 0.34 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST |