Options Chain for COHERENT CORP COM (COHR) - $334.44 as of 10/8/2026 7:36:20 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 153.20 | 159.30 | 156.25 | 104.30 | 0.00 | 0.00% | 0.92 | 0 | 4 | 2.12 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 4:00:12 PM EST |
| 175.00 | 148.20 | 154.20 | 151.20 | % | 0.86 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:12 PM EST | |||
| 180.00 | 143.20 | 150.10 | 146.65 | 111.14 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/7/2026 4:00:12 PM EST |
| 185.00 | 138.20 | 145.10 | 141.65 | % | 0.77 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:12 PM EST | |||
| 190.00 | 133.20 | 139.60 | 136.40 | % | 0.72 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:12 PM EST | |||
| 195.00 | 128.20 | 135.30 | 131.75 | % | 0.68 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:12 PM EST | |||
| 200.00 | 123.20 | 129.90 | 126.55 | 128.50 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 4:00:12 PM EST |
| 205.00 | 118.30 | 124.30 | 121.30 | % | 0.59 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:12 PM EST | |||
| 210.00 | 113.30 | 120.50 | 116.90 | 72.78 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:12 PM EST |
| 215.00 | 108.30 | 114.20 | 111.25 | % | 0.52 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:12 PM EST | |||
| 220.00 | 103.40 | 109.70 | 106.55 | % | 0.48 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:12 PM EST | |||
| 225.00 | 98.40 | 105.00 | 101.70 | 90.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 4:00:12 PM EST |
| 230.00 | 93.50 | 100.00 | 96.75 | 65.48 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 4:00:12 PM EST |
| 235.00 | 88.50 | 94.80 | 91.65 | % | 0.39 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 10/7/2026 4:00:12 PM EST | |||
| 240.00 | 83.60 | 90.30 | 86.95 | % | 0.36 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 10/7/2026 4:00:12 PM EST | |||
| 245.00 | 79.20 | 85.20 | 82.20 | 90.75 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.18 | 0.99 | 0.00 | -0.03 | 10/6/2026 | 10/7/2026 4:00:12 PM EST |
| 250.00 | 74.00 | 80.20 | 77.10 | 69.82 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.13 | 0.99 | 0.00 | -0.04 | 10/1/2026 | 10/7/2026 4:00:12 PM EST |
| 255.00 | 69.10 | 75.10 | 72.10 | 83.37 | 0.00 | 0.00% | 0.28 | 0 | 16 | 1.09 | 0.98 | 0.00 | -0.06 | 10/2/2026 | 10/7/2026 4:00:12 PM EST |
| 260.00 | 64.30 | 71.00 | 67.65 | 73.06 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.05 | 0.97 | 0.00 | -0.08 | 10/5/2026 | 10/7/2026 4:00:12 PM EST |
| 265.00 | 60.00 | 66.00 | 63.00 | 57.96 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.00 | 0.96 | 0.00 | -0.11 | 10/1/2026 | 10/7/2026 4:00:12 PM EST |
| 270.00 | 55.70 | 61.60 | 58.65 | 53.84 | 0.00 | 0.00% | 0.22 | 0 | 261 | 0.97 | 0.95 | 0.00 | -0.14 | 10/1/2026 | 10/7/2026 4:00:12 PM EST |
| 275.00 | 51.10 | 57.00 | 54.05 | 38.13 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.94 | 0.93 | 0.00 | -0.18 | 9/29/2026 | 10/7/2026 4:00:12 PM EST |
| 280.00 | 46.10 | 52.30 | 49.20 | 55.50 | 0.00 | 0.00% | 0.18 | 0 | 36 | 0.73 | 0.91 | 0.00 | -0.22 | 10/2/2026 | 10/7/2026 4:00:12 PM EST |
| 285.00 | 42.00 | 48.00 | 45.00 | 54.76 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.83 | 0.89 | 0.00 | -0.26 | 10/6/2026 | 10/7/2026 4:00:12 PM EST |
| 290.00 | 38.00 | 44.00 | 41.00 | 50.00 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.69 | 0.86 | 0.00 | -0.31 | 10/6/2026 | 10/7/2026 4:00:12 PM EST |
| 295.00 | 34.00 | 39.80 | 36.90 | 43.00 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.72 | 0.83 | 0.01 | -0.35 | 10/5/2026 | 10/7/2026 4:00:12 PM EST |
| 300.00 | 31.40 | 36.40 | 33.90 | 41.40 | 0.00 | 0.00% | 0.11 | 0 | 117 | 0.73 | 0.80 | 0.01 | -0.40 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 302.50 | 28.40 | 34.50 | 31.45 | % | 0.10 | 0 | 0 | EST | |||||||
| 305.00 | 27.30 | 32.60 | 29.95 | 37.85 | 0.00 | 0.00% | 0.10 | 0 | 246 | 0.71 | 0.77 | 0.01 | -0.44 | 10/6/2026 | 10/7/2026 4:00:12 PM EST |
| 307.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 310.00 | 24.00 | 29.20 | 26.60 | 34.04 | 0.00 | 0.00% | 0.09 | 0 | 128 | 0.75 | 0.73 | 0.01 | -0.48 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 312.50 | 22.20 | 27.80 | 25.00 | 31.68 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.70 | 0.71 | 0.01 | -0.50 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 315.00 | 21.00 | 26.20 | 23.60 | 21.90 | -8.10 | -27.00% | 0.07 | 2 | 161 | 0.69 | 0.69 | 0.01 | -0.51 | 10/8/2026 | 10/7/2026 4:00:12 PM EST |
| 317.50 | 19.30 | 24.40 | 21.85 | 20.60 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.71 | 0.67 | 0.01 | -0.53 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 320.00 | 17.80 | 23.30 | 20.55 | 27.15 | 0.00 | 0.00% | 0.06 | 0 | 187 | 0.70 | 0.65 | 0.01 | -0.54 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 322.50 | 16.80 | 21.80 | 19.30 | 25.69 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.69 | 0.63 | 0.01 | -0.56 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 325.00 | 15.00 | 20.50 | 17.75 | 24.76 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.70 | 0.61 | 0.01 | -0.57 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 327.50 | 13.70 | 19.30 | 16.50 | 17.90 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.71 | 0.59 | 0.01 | -0.58 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 330.00 | 15.10 | 18.10 | 16.60 | 16.44 | -5.17 | -23.93% | 0.05 | 2 | 140 | 0.68 | 0.57 | 0.01 | -0.58 | 10/8/2026 | 10/7/2026 4:00:12 PM EST |
| 332.50 | 13.10 | 17.00 | 15.05 | 14.50 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.68 | 0.55 | 0.01 | -0.59 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 335.00 | 10.20 | 15.80 | 13.00 | 19.50 | 0.00 | 0.00% | 0.04 | 0 | 202 | 0.70 | 0.53 | 0.01 | -0.60 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 337.50 | 10.90 | 14.80 | 12.85 | 17.60 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.71 | 0.50 | 0.01 | -0.60 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 340.00 | 9.80 | 13.70 | 11.75 | 10.50 | -6.49 | -38.20% | 0.03 | 3 | 101 | 0.68 | 0.48 | 0.01 | -0.60 | 10/8/2026 | 10/7/2026 4:00:12 PM EST |
| 342.50 | 7.60 | 12.90 | 10.25 | 15.50 | 0.00 | 0.00% | 0.03 | 0 | 197 | 0.68 | 0.46 | 0.01 | -0.60 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 345.00 | 8.30 | 12.10 | 10.20 | 9.00 | -7.80 | -46.43% | 0.03 | 5 | 34 | 0.71 | 0.44 | 0.01 | -0.60 | 10/8/2026 | 10/7/2026 4:00:12 PM EST |
| 347.50 | 6.20 | 11.20 | 8.70 | 9.94 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.73 | 0.42 | 0.01 | -0.59 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 350.00 | 5.70 | 10.50 | 8.10 | 13.27 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.73 | 0.41 | 0.01 | -0.59 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 352.50 | 5.10 | 9.80 | 7.45 | 9.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.69 | 0.39 | 0.01 | -0.58 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 355.00 | 5.30 | 9.10 | 7.20 | 7.38 | -3.72 | -33.52% | 0.02 | 1 | 77 | 0.75 | 0.37 | 0.01 | -0.58 | 10/8/2026 | 10/7/2026 4:00:12 PM EST |
| 357.50 | 4.30 | 8.40 | 6.35 | 7.49 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | 0.35 | 0.01 | -0.57 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 360.00 | 4.80 | 7.70 | 6.25 | 9.70 | 0.00 | 0.00% | 0.02 | 0 | 140 | 0.69 | 0.33 | 0.01 | -0.56 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 362.50 | 3.60 | 7.40 | 5.50 | % | 0.02 | 0 | 0 | EST | |||||||
| 365.00 | 2.65 | 7.00 | 4.83 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.70 | 0.30 | 0.01 | -0.54 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 367.50 | 3.00 | 6.50 | 4.75 | % | 0.01 | 0 | 0 | EST | |||||||
| 370.00 | 3.00 | 5.60 | 4.30 | 5.00 | -0.80 | -13.80% | 0.01 | 3 | 126 | 0.69 | 0.27 | 0.01 | -0.51 | 10/8/2026 | 10/7/2026 4:00:12 PM EST |
| 375.00 | 2.35 | 5.20 | 3.78 | 4.38 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.71 | 0.24 | 0.01 | -0.48 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 380.00 | 2.35 | 4.90 | 3.63 | 5.95 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.74 | 0.21 | 0.01 | -0.45 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 385.00 | 0.75 | 4.50 | 2.63 | 4.94 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.72 | 0.19 | 0.01 | -0.42 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 390.00 | 0.45 | 4.00 | 2.23 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.70 | 0.17 | 0.01 | -0.39 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 395.00 | 0.20 | 3.50 | 1.85 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.68 | 0.15 | 0.00 | -0.36 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 400.00 | 0.45 | 3.20 | 1.83 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.69 | 0.13 | 0.00 | -0.33 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 405.00 | 0.00 | 2.80 | 1.40 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | 0.11 | 0.00 | -0.30 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 410.00 | 0.30 | 2.55 | 1.43 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.70 | 0.10 | 0.00 | -0.27 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 415.00 | 0.20 | 1.90 | 1.05 | 2.82 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | 0.08 | 0.00 | -0.24 | 10/2/2026 | 10/7/2026 4:00:12 PM EST |
| 420.00 | 0.10 | 2.05 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.07 | 0.00 | -0.22 | 10/5/2026 | 10/7/2026 4:00:12 PM EST |
| 425.00 | 0.05 | 1.55 | 0.80 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | 0.06 | 0.00 | -0.19 | 10/5/2026 | 10/7/2026 4:00:12 PM EST |
| 430.00 | 0.00 | 1.50 | 0.75 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | 0.05 | 0.00 | -0.17 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 435.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.05 | 0.00 | -0.15 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 440.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.04 | 0.00 | -0.13 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 445.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.03 | 0.00 | -0.12 | 9/29/2026 | 10/7/2026 4:00:12 PM EST |
| 450.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.88 | 0.03 | 0.00 | -0.10 | 10/5/2026 | 10/7/2026 4:00:12 PM EST |
| 455.00 | 0.00 | 1.05 | 0.53 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.09 | 9/17/2026 | 10/7/2026 4:00:12 PM EST |
| 460.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.74 | 0.02 | 0.00 | -0.08 | 10/7/2026 | 10/7/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.69 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:12 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:12 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:12 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:12 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.39 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:12 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.39 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:12 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.15 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:12 PM EST |
| 205.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.15 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:12 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.13 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:12 PM EST |
| 215.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:12 PM EST |
| 220.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.93 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:12 PM EST |
| 225.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.90 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.91 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 235.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.76 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 240.00 | 0.20 | 0.95 | 0.58 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.82 | -0.01 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 245.00 | 0.35 | 1.15 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.77 | -0.01 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 250.00 | 0.20 | 1.50 | 0.85 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.75 | -0.01 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 255.00 | 0.55 | 1.85 | 1.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.71 | -0.02 | 0.00 | -0.06 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 260.00 | 0.75 | 2.15 | 1.45 | 1.44 | +0.44 | +44.00% | 0.01 | 1 | 173 | 0.76 | -0.03 | 0.00 | -0.08 | 10/8/2026 | 10/7/2026 4:00:12 PM EST |
| 265.00 | 0.95 | 2.75 | 1.85 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.75 | -0.04 | 0.00 | -0.11 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 270.00 | 1.30 | 3.40 | 2.35 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.74 | -0.05 | 0.00 | -0.14 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 275.00 | 1.85 | 4.00 | 2.93 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.71 | -0.07 | 0.00 | -0.18 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 280.00 | 2.40 | 3.50 | 2.95 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.68 | -0.09 | 0.00 | -0.22 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 285.00 | 3.30 | 4.20 | 3.75 | 3.60 | +0.85 | +30.91% | 0.01 | 80 | 81 | 0.68 | -0.11 | 0.00 | -0.26 | 10/8/2026 | 10/7/2026 4:00:12 PM EST |
| 290.00 | 4.10 | 5.20 | 4.65 | 4.53 | +0.23 | +5.35% | 0.02 | 2 | 211 | 0.67 | -0.14 | 0.00 | -0.31 | 10/8/2026 | 10/7/2026 4:00:12 PM EST |
| 295.00 | 4.60 | 8.80 | 6.70 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.66 | -0.17 | 0.01 | -0.35 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 300.00 | 6.10 | 8.20 | 7.15 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 420 | 0.65 | -0.20 | 0.01 | -0.40 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 302.50 | 6.90 | 11.40 | 9.15 | % | 0.03 | 0 | 0 | EST | |||||||
| 305.00 | 7.60 | 12.40 | 10.00 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.69 | -0.23 | 0.01 | -0.44 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 307.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 310.00 | 9.10 | 11.00 | 10.05 | 12.42 | +4.42 | +55.25% | 0.03 | 3 | 160 | 0.65 | -0.27 | 0.01 | -0.48 | 10/8/2026 | 10/7/2026 4:00:12 PM EST |
| 312.50 | 10.20 | 15.60 | 12.90 | 9.11 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.64 | -0.29 | 0.01 | -0.50 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 315.00 | 11.00 | 13.20 | 12.10 | 14.90 | +4.68 | +45.80% | 0.04 | 3 | 51 | 0.65 | -0.31 | 0.01 | -0.51 | 10/8/2026 | 10/7/2026 4:00:12 PM EST |
| 317.50 | 12.00 | 14.00 | 13.00 | 16.50 | +0.80 | +5.10% | 0.04 | 1 | 14 | 0.70 | -0.33 | 0.01 | -0.53 | 10/8/2026 | 10/7/2026 4:00:12 PM EST |
| 320.00 | 13.20 | 18.00 | 15.60 | 17.00 | +1.98 | +13.19% | 0.05 | 3 | 428 | 0.64 | -0.35 | 0.01 | -0.54 | 10/8/2026 | 10/7/2026 4:00:12 PM EST |
| 322.50 | 14.20 | 18.70 | 16.45 | 18.20 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.68 | -0.37 | 0.01 | -0.56 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 325.00 | 15.50 | 21.00 | 18.25 | 14.07 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.65 | -0.39 | 0.01 | -0.57 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 327.50 | 16.60 | 21.90 | 19.25 | 18.40 | +2.93 | +18.94% | 0.06 | 1 | 10 | 0.67 | -0.41 | 0.01 | -0.58 | 10/8/2026 | 10/7/2026 4:00:12 PM EST |
| 330.00 | 18.10 | 23.30 | 20.70 | 22.75 | +6.75 | +42.19% | 0.06 | 6 | 27 | 0.67 | -0.43 | 0.01 | -0.58 | 10/8/2026 | 10/7/2026 4:00:12 PM EST |
| 332.50 | 19.40 | 25.00 | 22.20 | 19.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.68 | -0.45 | 0.01 | -0.59 | 10/5/2026 | 10/7/2026 4:00:12 PM EST |
| 335.00 | 20.60 | 26.00 | 23.30 | 25.90 | +4.14 | +19.03% | 0.07 | 20 | 28 | 0.68 | -0.47 | 0.01 | -0.60 | 10/8/2026 | 10/7/2026 4:00:12 PM EST |
| 337.50 | 22.20 | 28.00 | 25.10 | 26.60 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.67 | -0.50 | 0.01 | -0.60 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 340.00 | 23.80 | 29.20 | 26.50 | 22.40 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.67 | -0.52 | 0.01 | -0.60 | 10/6/2026 | 10/7/2026 4:00:12 PM EST |
| 342.50 | 25.30 | 30.60 | 27.95 | 26.14 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.70 | -0.54 | 0.01 | -0.60 | 10/5/2026 | 10/7/2026 4:00:12 PM EST |
| 345.00 | 27.00 | 33.00 | 30.00 | 26.90 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.68 | -0.56 | 0.01 | -0.60 | 10/5/2026 | 10/7/2026 4:00:12 PM EST |
| 347.50 | 28.50 | 34.10 | 31.30 | 28.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.65 | -0.58 | 0.01 | -0.59 | 10/5/2026 | 10/7/2026 4:00:12 PM EST |
| 350.00 | 30.20 | 35.00 | 32.60 | 32.05 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.67 | -0.59 | 0.01 | -0.59 | 10/2/2026 | 10/7/2026 4:00:12 PM EST |
| 352.50 | 32.20 | 38.00 | 35.10 | % | 0.10 | 0 | 0 | 0.67 | -0.61 | 0.01 | -0.58 | 10/7/2026 4:00:12 PM EST | |||
| 355.00 | 34.10 | 40.00 | 37.05 | % | 0.10 | 0 | 0 | 0.67 | -0.63 | 0.01 | -0.58 | 10/7/2026 4:00:12 PM EST | |||
| 357.50 | 35.80 | 42.00 | 38.90 | % | 0.11 | 0 | 0 | 0.67 | -0.65 | 0.01 | -0.57 | 10/7/2026 4:00:12 PM EST | |||
| 360.00 | 37.70 | 44.00 | 40.85 | 43.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.66 | -0.67 | 0.01 | -0.56 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 362.50 | 40.00 | 45.70 | 42.85 | % | 0.12 | 0 | 0 | EST | |||||||
| 365.00 | 41.40 | 47.60 | 44.50 | 70.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.67 | -0.70 | 0.01 | -0.54 | 10/1/2026 | 10/7/2026 4:00:12 PM EST |
| 367.50 | 43.40 | 49.40 | 46.40 | % | 0.13 | 0 | 0 | EST | |||||||
| 370.00 | 45.90 | 51.50 | 48.70 | 59.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.64 | -0.73 | 0.01 | -0.51 | 10/1/2026 | 10/7/2026 4:00:12 PM EST |
| 375.00 | 50.00 | 55.80 | 52.90 | % | 0.14 | 0 | 0 | 0.69 | -0.76 | 0.01 | -0.48 | 10/7/2026 4:00:12 PM EST | |||
| 380.00 | 54.30 | 60.30 | 57.30 | 62.33 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.68 | -0.79 | 0.01 | -0.45 | 10/7/2026 | 10/7/2026 4:00:12 PM EST |
| 385.00 | 58.40 | 64.60 | 61.50 | % | 0.16 | 0 | 0 | 0.67 | -0.81 | 0.01 | -0.42 | 10/7/2026 4:00:12 PM EST | |||
| 390.00 | 63.20 | 69.00 | 66.10 | % | 0.17 | 0 | 0 | 0.66 | -0.83 | 0.01 | -0.39 | 10/7/2026 4:00:12 PM EST | |||
| 395.00 | 67.70 | 73.80 | 70.75 | % | 0.18 | 0 | 0 | 0.64 | -0.85 | 0.00 | -0.36 | 10/7/2026 4:00:12 PM EST | |||
| 400.00 | 72.10 | 78.50 | 75.30 | 67.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.66 | -0.87 | 0.00 | -0.33 | 10/6/2026 | 10/7/2026 4:00:12 PM EST |
| 405.00 | 76.30 | 83.00 | 79.65 | % | 0.20 | 0 | 0 | 0.88 | -0.89 | 0.00 | -0.30 | 10/7/2026 4:00:12 PM EST | |||
| 410.00 | 81.80 | 88.00 | 84.90 | % | 0.21 | 0 | 0 | 0.95 | -0.90 | 0.00 | -0.27 | 10/7/2026 4:00:12 PM EST | |||
| 415.00 | 86.50 | 92.80 | 89.65 | % | 0.22 | 0 | 0 | 0.97 | -0.92 | 0.00 | -0.24 | 10/7/2026 4:00:12 PM EST | |||
| 420.00 | 91.40 | 97.70 | 94.55 | % | 0.23 | 0 | 0 | 0.98 | -0.93 | 0.00 | -0.22 | 10/7/2026 4:00:12 PM EST | |||
| 425.00 | 96.00 | 102.60 | 99.30 | % | 0.23 | 0 | 0 | 1.01 | -0.94 | 0.00 | -0.19 | 10/7/2026 4:00:12 PM EST | |||
| 430.00 | 101.20 | 107.50 | 104.35 | % | 0.24 | 0 | 0 | 1.01 | -0.95 | 0.00 | -0.17 | 10/7/2026 4:00:12 PM EST | |||
| 435.00 | 105.80 | 112.40 | 109.10 | % | 0.25 | 0 | 0 | 1.05 | -0.95 | 0.00 | -0.15 | 10/7/2026 4:00:12 PM EST | |||
| 440.00 | 110.40 | 117.00 | 113.70 | % | 0.26 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.13 | 10/7/2026 4:00:12 PM EST | |||
| 445.00 | 115.70 | 122.00 | 118.85 | % | 0.27 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.12 | 10/7/2026 4:00:12 PM EST | |||
| 450.00 | 120.90 | 127.00 | 123.95 | % | 0.28 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.10 | 10/7/2026 4:00:12 PM EST | |||
| 455.00 | 125.30 | 132.00 | 128.65 | % | 0.28 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.09 | 10/7/2026 4:00:12 PM EST | |||
| 460.00 | 131.10 | 137.00 | 134.05 | % | 0.29 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.08 | 10/7/2026 4:00:12 PM EST |