Options Chain for COHERENT CORP COM (COHR) - $192.73 as of 12/9/2025 8:25:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 136.40 | 140.10 | 138.25 | % | 2.51 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 60.00 | 131.50 | 135.10 | 133.30 | % | 2.22 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 65.00 | 126.70 | 130.10 | 128.40 | % | 1.98 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 70.00 | 121.70 | 125.10 | 123.40 | 85.23 | 0.00 | 0.00% | 1.76 | 0 | 65 | 3.91 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:49 PM EST |
| 75.00 | 116.70 | 120.10 | 118.40 | % | 1.58 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 80.00 | 111.80 | 115.00 | 113.40 | 80.08 | 0.00 | 0.00% | 1.42 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:49 PM EST |
| 85.00 | 106.70 | 110.00 | 108.35 | 67.23 | 0.00 | 0.00% | 1.27 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:49 PM EST |
| 90.00 | 101.50 | 104.60 | 103.05 | 44.73 | 0.00 | 0.00% | 1.15 | 0 | 57 | 2.74 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:49 PM EST |
| 95.00 | 97.50 | 100.10 | 98.80 | 94.80 | 0.00 | 0.00% | 1.04 | 0 | 5 | 2.81 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 100.00 | 92.50 | 95.00 | 93.75 | 42.50 | 0.00 | 0.00% | 0.94 | 0 | 68 | 2.63 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:49 PM EST |
| 105.00 | 87.50 | 90.10 | 88.80 | 31.45 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:49 PM EST |
| 110.00 | 82.20 | 85.10 | 83.65 | 25.88 | 0.00 | 0.00% | 0.76 | 0 | 27 | 2.25 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:49 PM EST |
| 115.00 | 77.00 | 80.10 | 78.55 | 37.73 | 0.00 | 0.00% | 0.68 | 0 | 11 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:49 PM EST |
| 120.00 | 72.20 | 74.70 | 73.45 | 73.80 | +11.90 | +19.23% | 0.61 | 8 | 80 | 1.81 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 123.00 | 69.60 | 72.10 | 70.85 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 124.00 | 67.90 | 71.20 | 69.55 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 125.00 | 67.60 | 70.20 | 68.90 | 41.00 | 0.00 | 0.00% | 0.55 | 0 | 23 | 1.86 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:49 PM EST |
| 126.00 | 66.60 | 69.10 | 67.85 | % | 0.54 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 127.00 | 64.70 | 68.10 | 66.40 | % | 0.52 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 128.00 | 63.80 | 67.20 | 65.50 | % | 0.51 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 129.00 | 63.60 | 66.20 | 64.90 | 36.60 | 0.00 | 0.00% | 0.50 | 0 | 18 | 1.75 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:49 PM EST |
| 130.00 | 62.00 | 65.20 | 63.60 | 52.93 | -3.22 | -5.74% | 0.49 | 10 | 71 | 0.00 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 131.00 | 61.70 | 64.20 | 62.95 | % | 0.48 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 12/9/2025 3:59:49 PM EST | |||
| 132.00 | 60.00 | 63.30 | 61.65 | % | 0.47 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 12/9/2025 3:59:49 PM EST | |||
| 133.00 | 59.10 | 62.30 | 60.70 | % | 0.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 12/9/2025 3:59:49 PM EST | |||
| 134.00 | 58.60 | 61.30 | 59.95 | 39.98 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 12/4/2025 | 12/9/2025 3:59:49 PM EST |
| 135.00 | 57.70 | 60.20 | 58.95 | 54.08 | +3.66 | +7.26% | 0.44 | 10 | 153 | 1.60 | 1.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 136.00 | 56.60 | 59.30 | 57.95 | 45.33 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 12/4/2025 | 12/9/2025 3:59:49 PM EST |
| 137.00 | 54.90 | 58.30 | 56.60 | 44.36 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.55 | 1.00 | 0.00 | -0.02 | 12/4/2025 | 12/9/2025 3:59:49 PM EST |
| 138.00 | 54.20 | 57.30 | 55.75 | 46.46 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.52 | 1.00 | 0.00 | -0.03 | 12/4/2025 | 12/9/2025 3:59:49 PM EST |
| 139.00 | 53.70 | 56.40 | 55.05 | % | 0.40 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.04 | 12/9/2025 3:59:49 PM EST | |||
| 140.00 | 52.10 | 54.80 | 53.45 | 54.20 | +8.85 | +19.52% | 0.38 | 3 | 121 | 1.32 | 0.99 | 0.00 | -0.05 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 141.00 | 51.70 | 54.30 | 53.00 | 33.33 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.47 | 0.99 | 0.00 | -0.05 | 12/4/2025 | 12/9/2025 3:59:49 PM EST |
| 142.00 | 50.00 | 53.40 | 51.70 | 30.18 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.06 | 12/3/2025 | 12/9/2025 3:59:49 PM EST |
| 143.00 | 49.50 | 52.50 | 51.00 | 29.21 | 0.00 | 0.00% | 0.36 | 0 | 26 | 1.45 | 0.99 | 0.00 | -0.07 | 12/3/2025 | 12/9/2025 3:59:49 PM EST |
| 144.00 | 48.80 | 51.50 | 50.15 | % | 0.35 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.08 | 12/9/2025 3:59:49 PM EST | |||
| 145.00 | 47.30 | 50.50 | 48.90 | 41.75 | 0.00 | 0.00% | 0.34 | 0 | 1,128 | 1.38 | 0.99 | 0.00 | -0.10 | 12/5/2025 | 12/9/2025 3:59:49 PM EST |
| 146.00 | 46.80 | 49.50 | 48.15 | 10.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.36 | 0.99 | 0.00 | -0.11 | 11/25/2025 | 12/9/2025 3:59:49 PM EST |
| 147.00 | 46.00 | 48.50 | 47.25 | 44.20 | 0.00 | 0.00% | 0.32 | 0 | 50 | 1.35 | 0.99 | 0.00 | -0.11 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 150.00 | 43.10 | 45.60 | 44.35 | 38.34 | 0.00 | 0.00% | 0.30 | 0 | 293 | 1.29 | 0.98 | 0.00 | -0.13 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 152.50 | 40.00 | 43.20 | 41.60 | 32.63 | 0.00 | 0.00% | 0.27 | 0 | 22 | 1.24 | 0.97 | 0.00 | -0.15 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 155.00 | 37.90 | 40.40 | 39.15 | 39.70 | +12.14 | +44.05% | 0.25 | 2 | 223 | 1.09 | 0.96 | 0.00 | -0.17 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 157.50 | 36.00 | 38.10 | 37.05 | 28.28 | 0.00 | 0.00% | 0.24 | 0 | 19 | 1.06 | 0.95 | 0.00 | -0.19 | 12/5/2025 | 12/9/2025 3:59:49 PM EST |
| 160.00 | 33.20 | 36.20 | 34.70 | 25.79 | 0.00 | 0.00% | 0.22 | 0 | 4,195 | 1.11 | 0.94 | 0.00 | -0.22 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 162.50 | 31.40 | 33.80 | 32.60 | % | 0.20 | 0 | 0 | 0.77 | 0.92 | 0.01 | -0.25 | 12/9/2025 3:59:49 PM EST | |||
| 165.00 | 28.50 | 31.80 | 30.15 | 30.65 | +9.35 | +43.90% | 0.18 | 12 | 276 | 1.05 | 0.91 | 0.01 | -0.28 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 167.50 | 26.30 | 29.60 | 27.95 | % | 0.17 | 0 | 0 | 1.02 | 0.88 | 0.01 | -0.31 | 12/9/2025 3:59:49 PM EST | |||
| 170.00 | 24.10 | 27.40 | 25.75 | 26.40 | +8.65 | +48.74% | 0.15 | 22 | 988 | 0.72 | 0.86 | 0.01 | -0.34 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 172.50 | 22.90 | 25.20 | 24.05 | 15.56 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.82 | 0.84 | 0.01 | -0.37 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 175.00 | 20.00 | 23.20 | 21.60 | 21.93 | +7.63 | +53.36% | 0.12 | 26 | 1,094 | 0.75 | 0.81 | 0.01 | -0.40 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 177.50 | 18.90 | 21.40 | 20.15 | % | 0.11 | 0 | 0 | 0.81 | 0.78 | 0.01 | -0.43 | 12/9/2025 3:59:49 PM EST | |||
| 180.00 | 16.20 | 19.50 | 17.85 | 18.39 | +7.64 | +71.07% | 0.10 | 29 | 3,140 | 0.75 | 0.74 | 0.01 | -0.45 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 182.50 | 14.70 | 17.80 | 16.25 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.76 | 0.71 | 0.01 | -0.48 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 185.00 | 12.80 | 15.60 | 14.20 | 14.60 | +6.40 | +78.05% | 0.08 | 37 | 405 | 0.72 | 0.67 | 0.01 | -0.50 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 187.50 | 12.00 | 14.40 | 13.20 | 13.42 | +6.02 | +81.36% | 0.07 | 22 | 15 | 0.77 | 0.63 | 0.02 | -0.51 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 190.00 | 10.60 | 13.30 | 11.95 | 12.06 | +5.76 | +91.43% | 0.06 | 36 | 209 | 0.78 | 0.59 | 0.02 | -0.52 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 192.50 | 9.30 | 11.50 | 10.40 | 10.20 | +4.80 | +88.89% | 0.05 | 4 | 1 | 0.76 | 0.55 | 0.02 | -0.53 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 195.00 | 8.40 | 10.40 | 9.40 | 9.45 | +4.61 | +95.25% | 0.05 | 23 | 573 | 0.77 | 0.51 | 0.02 | -0.53 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 197.50 | 7.30 | 9.00 | 8.15 | 8.15 | +4.05 | +98.78% | 0.04 | 11 | 14 | 0.76 | 0.47 | 0.02 | -0.53 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 200.00 | 6.70 | 7.90 | 7.30 | 7.57 | +4.34 | +134.37% | 0.04 | 31 | 106 | 0.77 | 0.43 | 0.02 | -0.52 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 202.50 | 5.50 | 7.20 | 6.35 | 6.48 | +3.48 | +116.00% | 0.03 | 1 | 22 | 0.77 | 0.39 | 0.02 | -0.51 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 205.00 | 5.20 | 6.30 | 5.75 | 5.76 | +3.36 | +140.00% | 0.03 | 27 | 605 | 0.79 | 0.36 | 0.02 | -0.50 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 207.50 | 3.90 | 6.90 | 5.40 | 4.95 | % | 0.03 | 17 | 0 | 0.82 | 0.32 | 0.01 | -0.48 | 12/9/2025 | 12/9/2025 3:59:49 PM EST | |
| 210.00 | 3.90 | 4.90 | 4.40 | 4.44 | +2.40 | +117.65% | 0.02 | 23 | 79 | 0.79 | 0.29 | 0.01 | -0.46 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 215.00 | 2.50 | 4.30 | 3.40 | 3.45 | +1.76 | +104.15% | 0.02 | 61 | 11 | 0.80 | 0.24 | 0.01 | -0.42 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 220.00 | 1.70 | 3.60 | 2.65 | 2.53 | +1.03 | +68.67% | 0.01 | 49 | 47 | 0.81 | 0.19 | 0.01 | -0.37 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 225.00 | 0.40 | 3.60 | 2.00 | 1.85 | % | 0.01 | 22 | 0 | 0.78 | 0.15 | 0.01 | -0.33 | 12/9/2025 | 12/9/2025 3:59:49 PM EST | |
| 230.00 | 0.70 | 2.20 | 1.45 | 1.40 | +0.52 | +59.10% | 0.01 | 8 | 24 | 0.81 | 0.12 | 0.01 | -0.28 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 235.00 | 0.50 | 1.50 | 1.00 | 1.00 | % | 0.00 | 4 | 0 | 0.80 | 0.09 | 0.01 | -0.23 | 12/9/2025 | 12/9/2025 3:59:49 PM EST | |
| 240.00 | 0.05 | 1.10 | 0.58 | 0.85 | +0.25 | +41.67% | 0.00 | 6 | 33 | 0.72 | 0.07 | 0.01 | -0.20 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 245.00 | % | 0.00 | 0 | 0 | 1.06 | 0.05 | 0.00 | -0.15 | 12/9/2025 3:59:49 PM EST | ||||||
| 250.00 | 0.05 | 1.00 | 0.53 | 0.51 | +0.19 | +59.38% | 0.00 | 14 | 71 | 0.81 | 0.04 | 0.00 | -0.13 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 255.00 | % | 0.00 | 0 | 0 | 1.29 | 0.03 | 0.00 | -0.08 | 12/9/2025 3:59:49 PM EST | ||||||
| 260.00 | % | 0.00 | 0 | 0 | 1.35 | 0.02 | 0.00 | -0.06 | 12/9/2025 3:59:49 PM EST | ||||||
| 265.00 | % | 0.00 | 0 | 0 | 1.40 | 0.01 | 0.00 | -0.05 | 12/9/2025 3:59:49 PM EST | ||||||
| 270.00 | % | 0.00 | 0 | 0 | 1.46 | 0.01 | 0.00 | -0.03 | 12/9/2025 3:59:49 PM EST | ||||||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.01 | 0.00 | -0.03 | 12/9/2025 3:59:49 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.02 | 12/9/2025 3:59:49 PM EST | |||
| 285.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 12/9/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.82 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.08 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/9/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 68 | 3.37 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.85 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.70 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.98 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 345 | 2.35 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 52 | 1.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.33 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 13 | 329 | 1.24 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 664 | 1.24 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 123.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 124.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.90 | 0.45 | 0.10 | -1.01 | -91.00% | 0.00 | 1 | 123 | 1.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 126.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 127.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 128.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 129.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 264 | 1.86 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 131.00 | 0.00 | 2.20 | 1.10 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/9/2025 3:59:49 PM EST |
| 132.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.75 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 133.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 134.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.36 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 135.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.14 | -35.90% | 0.00 | 5 | 303 | 1.06 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 136.00 | 0.00 | 0.70 | 0.35 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.30 | 0.00 | 0.00 | -0.02 | 12/3/2025 | 12/9/2025 3:59:49 PM EST |
| 137.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 12/9/2025 3:59:49 PM EST | |||
| 138.00 | 0.00 | 1.20 | 0.60 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | -0.03 | 12/2/2025 | 12/9/2025 3:59:49 PM EST |
| 139.00 | 0.00 | 1.45 | 0.73 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | -0.04 | 12/4/2025 | 12/9/2025 3:59:49 PM EST |
| 140.00 | 0.15 | 0.40 | 0.28 | 0.28 | -0.12 | -30.00% | 0.00 | 1 | 342 | 1.01 | -0.01 | 0.00 | -0.05 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 141.00 | 0.10 | 1.05 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.08 | -0.01 | 0.00 | -0.05 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 142.00 | 0.15 | 1.10 | 0.63 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.09 | -0.01 | 0.00 | -0.06 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 143.00 | 0.00 | 1.30 | 0.65 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.31 | -0.01 | 0.00 | -0.07 | 12/5/2025 | 12/9/2025 3:59:49 PM EST |
| 144.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | -0.01 | 0.00 | -0.08 | 12/4/2025 | 12/9/2025 3:59:49 PM EST |
| 145.00 | 0.20 | 1.00 | 0.60 | 0.77 | +0.22 | +40.00% | 0.00 | 1 | 230 | 1.03 | -0.01 | 0.00 | -0.10 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 146.00 | 0.10 | 1.20 | 0.65 | 0.50 | -0.37 | -42.53% | 0.00 | 1 | 9 | 1.00 | -0.01 | 0.00 | -0.11 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 147.00 | 0.00 | 1.45 | 0.73 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.25 | -0.01 | 0.00 | -0.11 | 12/5/2025 | 12/9/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.08 | -0.02 | 0.00 | -0.13 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 152.50 | 0.35 | 0.85 | 0.60 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.90 | -0.03 | 0.00 | -0.15 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 1.05 | 0.53 | 0.80 | -0.38 | -32.21% | 0.00 | 10 | 117 | 0.98 | -0.04 | 0.00 | -0.17 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 157.50 | 0.60 | 1.10 | 0.85 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.87 | -0.05 | 0.00 | -0.19 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 160.00 | 0.65 | 1.40 | 1.03 | 1.05 | -0.95 | -47.50% | 0.01 | 2 | 201 | 0.86 | -0.06 | 0.00 | -0.22 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 162.50 | 0.10 | 2.00 | 1.05 | 1.35 | -0.65 | -32.50% | 0.01 | 2 | 3 | 0.75 | -0.08 | 0.01 | -0.25 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 165.00 | 1.10 | 2.50 | 1.80 | 1.50 | -1.25 | -45.46% | 0.01 | 123 | 763 | 0.88 | -0.09 | 0.01 | -0.28 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 167.50 | 0.10 | 3.40 | 1.75 | % | 0.01 | 0 | 0 | 0.74 | -0.12 | 0.01 | -0.31 | 12/9/2025 3:59:49 PM EST | |||
| 170.00 | 1.15 | 2.90 | 2.03 | 2.25 | -1.55 | -40.79% | 0.01 | 5 | 158 | 0.79 | -0.14 | 0.01 | -0.34 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 172.50 | 1.40 | 2.85 | 2.13 | 2.43 | -2.18 | -47.29% | 0.01 | 1 | 2 | 0.75 | -0.16 | 0.01 | -0.37 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 175.00 | 2.40 | 3.30 | 2.85 | 5.64 | 0.00 | 0.00% | 0.02 | 0 | 145 | 0.78 | -0.19 | 0.01 | -0.40 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 177.50 | 2.90 | 3.90 | 3.40 | 3.60 | -2.90 | -44.62% | 0.02 | 1 | 1 | 0.77 | -0.22 | 0.01 | -0.43 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 180.00 | 3.70 | 4.60 | 4.15 | 4.20 | -3.28 | -43.85% | 0.02 | 104 | 91 | 0.77 | -0.26 | 0.01 | -0.45 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 182.50 | 4.30 | 5.40 | 4.85 | 6.32 | -2.41 | -27.61% | 0.03 | 4 | 4 | 0.76 | -0.29 | 0.01 | -0.48 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 185.00 | 5.20 | 6.20 | 5.70 | 6.00 | -5.10 | -45.95% | 0.03 | 8 | 148 | 0.76 | -0.33 | 0.01 | -0.50 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 187.50 | 6.20 | 7.40 | 6.80 | 7.10 | -6.14 | -46.38% | 0.04 | 2 | 3 | 0.77 | -0.37 | 0.02 | -0.51 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 190.00 | 7.30 | 8.40 | 7.85 | 7.90 | -4.80 | -37.80% | 0.04 | 119 | 50 | 0.76 | -0.41 | 0.02 | -0.52 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 192.50 | 8.60 | 9.70 | 9.15 | 8.89 | % | 0.05 | 10 | 0 | 0.77 | -0.45 | 0.02 | -0.53 | 12/9/2025 | 12/9/2025 3:59:49 PM EST | |
| 195.00 | 8.60 | 12.10 | 10.35 | 10.00 | % | 0.05 | 7 | 0 | 0.76 | -0.49 | 0.02 | -0.53 | 12/9/2025 | 12/9/2025 3:59:49 PM EST | |
| 197.50 | 11.00 | 12.60 | 11.80 | % | 0.06 | 0 | 0 | 0.77 | -0.53 | 0.02 | -0.53 | 12/9/2025 3:59:49 PM EST | |||
| 200.00 | 11.70 | 14.10 | 12.90 | 12.92 | -5.88 | -31.28% | 0.06 | 4 | 6 | 0.73 | -0.57 | 0.02 | -0.52 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 202.50 | 13.40 | 15.80 | 14.60 | 15.87 | -6.08 | -27.70% | 0.07 | 2 | 2 | 0.74 | -0.61 | 0.02 | -0.51 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 205.00 | 15.10 | 18.20 | 16.65 | 16.90 | % | 0.08 | 2 | 0 | 0.77 | -0.64 | 0.02 | -0.50 | 12/9/2025 | 12/9/2025 3:59:49 PM EST | |
| 207.50 | 16.90 | 20.20 | 18.55 | % | 0.09 | 0 | 0 | 0.78 | -0.68 | 0.01 | -0.48 | 12/9/2025 3:59:49 PM EST | |||
| 210.00 | 19.30 | 22.30 | 20.80 | 20.93 | % | 0.10 | 1 | 0 | 0.82 | -0.71 | 0.01 | -0.46 | 12/9/2025 | 12/9/2025 3:59:49 PM EST | |
| 215.00 | 23.60 | 25.40 | 24.50 | 30.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.80 | -0.76 | 0.01 | -0.42 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 220.00 | 27.20 | 30.10 | 28.65 | % | 0.13 | 0 | 0 | 0.77 | -0.81 | 0.01 | -0.37 | 12/9/2025 3:59:49 PM EST | |||
| 225.00 | 31.50 | 34.90 | 33.20 | 33.20 | % | 0.15 | 2 | 0 | 1.03 | -0.85 | 0.01 | -0.33 | 12/9/2025 | 12/9/2025 3:59:49 PM EST | |
| 230.00 | 36.30 | 39.40 | 37.85 | % | 0.16 | 0 | 0 | 1.06 | -0.88 | 0.01 | -0.28 | 12/9/2025 3:59:49 PM EST | |||
| 235.00 | 40.90 | 43.60 | 42.25 | % | 0.18 | 0 | 0 | 1.04 | -0.91 | 0.01 | -0.23 | 12/9/2025 3:59:49 PM EST | |||
| 240.00 | 45.70 | 48.30 | 47.00 | % | 0.20 | 0 | 0 | 1.07 | -0.93 | 0.01 | -0.20 | 12/9/2025 3:59:49 PM EST | |||
| 245.00 | % | 0.00 | 0 | 0 | 1.11 | -0.95 | 0.00 | -0.15 | 12/9/2025 3:59:49 PM EST | ||||||
| 250.00 | 55.30 | 58.00 | 56.65 | % | 0.23 | 0 | 0 | 1.16 | -0.96 | 0.00 | -0.13 | 12/9/2025 3:59:49 PM EST | |||
| 255.00 | % | 0.00 | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.08 | 12/9/2025 3:59:49 PM EST | ||||||
| 260.00 | % | 0.00 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.06 | 12/9/2025 3:59:49 PM EST | ||||||
| 265.00 | % | 0.00 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.05 | 12/9/2025 3:59:49 PM EST | ||||||
| 270.00 | 75.10 | 78.50 | 76.80 | % | 0.28 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.03 | 12/9/2025 3:59:49 PM EST | |||
| 275.00 | 80.10 | 83.50 | 81.80 | % | 0.30 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.03 | 12/9/2025 3:59:49 PM EST | |||
| 280.00 | 85.10 | 87.80 | 86.45 | % | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.02 | 12/9/2025 3:59:49 PM EST | |||
| 285.00 | 90.10 | 92.80 | 91.45 | % | 0.32 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 12/9/2025 3:59:49 PM EST |