Options Chain for COHERENT CORP COM (COHR) - $199.61 as of 12/12/2025 9:19:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 122.60 | 126.00 | 124.30 | % | 1.78 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 75.00 | 117.50 | 120.90 | 119.20 | % | 1.59 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 80.00 | 112.70 | 115.90 | 114.30 | % | 1.43 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 85.00 | 107.70 | 111.00 | 109.35 | % | 1.29 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 90.00 | 102.70 | 105.90 | 104.30 | % | 1.16 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 95.00 | 97.70 | 101.00 | 99.35 | % | 1.05 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 100.00 | 92.50 | 95.90 | 94.20 | % | 0.94 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 105.00 | 87.70 | 90.90 | 89.30 | % | 0.85 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 110.00 | 82.80 | 86.00 | 84.40 | % | 0.77 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 115.00 | 77.80 | 81.00 | 79.40 | 68.06 | 0.00 | 0.00% | 0.69 | 0 | 8 | 1.83 | 1.00 | 0.00 | -0.01 | 12/4/2025 | 12/11/2025 3:59:59 PM EST |
| 120.00 | 72.60 | 76.00 | 74.30 | 35.10 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.78 | 1.00 | 0.00 | -0.01 | 11/7/2025 | 12/11/2025 3:59:59 PM EST |
| 122.00 | 70.60 | 74.00 | 72.30 | % | 0.59 | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.02 | 12/11/2025 3:59:59 PM EST | |||
| 123.00 | 69.60 | 73.00 | 71.30 | 32.40 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.66 | 1.00 | 0.00 | -0.02 | 11/7/2025 | 12/11/2025 3:59:59 PM EST |
| 124.00 | 68.80 | 72.00 | 70.40 | % | 0.57 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.03 | 12/11/2025 3:59:59 PM EST | |||
| 125.00 | 67.90 | 71.10 | 69.50 | 22.57 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.61 | 1.00 | 0.00 | -0.03 | 11/19/2025 | 12/11/2025 3:59:59 PM EST |
| 126.00 | 66.70 | 70.10 | 68.40 | % | 0.54 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.03 | 12/11/2025 3:59:59 PM EST | |||
| 127.00 | 65.90 | 69.20 | 67.55 | % | 0.53 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.04 | 12/11/2025 3:59:59 PM EST | |||
| 128.00 | 64.90 | 68.20 | 66.55 | % | 0.52 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.04 | 12/11/2025 3:59:59 PM EST | |||
| 129.00 | 63.90 | 67.10 | 65.50 | % | 0.51 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.05 | 12/11/2025 3:59:59 PM EST | |||
| 130.00 | 62.90 | 66.10 | 64.50 | 63.20 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.51 | 1.00 | 0.00 | -0.05 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 131.00 | 61.90 | 65.20 | 63.55 | 54.18 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.06 | 12/4/2025 | 12/11/2025 3:59:59 PM EST |
| 132.00 | 60.80 | 64.20 | 62.50 | 66.00 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.47 | 0.99 | 0.00 | -0.06 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 133.00 | 59.90 | 63.20 | 61.55 | % | 0.46 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.07 | 12/11/2025 3:59:59 PM EST | |||
| 134.00 | 58.90 | 62.20 | 60.55 | % | 0.45 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.07 | 12/11/2025 3:59:59 PM EST | |||
| 135.00 | 58.00 | 61.20 | 59.60 | % | 0.44 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.08 | 12/11/2025 3:59:59 PM EST | |||
| 136.00 | 57.00 | 60.20 | 58.60 | 14.45 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.40 | 0.99 | 0.00 | -0.08 | 11/20/2025 | 12/11/2025 3:59:59 PM EST |
| 137.00 | 56.00 | 59.20 | 57.60 | 57.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.08 | 12/9/2025 | 12/11/2025 3:59:59 PM EST |
| 138.00 | 54.80 | 58.20 | 56.50 | 56.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.08 | 12/9/2025 | 12/11/2025 3:59:59 PM EST |
| 139.00 | 54.00 | 57.40 | 55.70 | 46.44 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.33 | 0.99 | 0.00 | -0.09 | 12/5/2025 | 12/11/2025 3:59:59 PM EST |
| 140.00 | 53.50 | 56.50 | 55.00 | 45.49 | 0.00 | 0.00% | 0.39 | 0 | 31 | 1.31 | 0.99 | 0.00 | -0.09 | 12/5/2025 | 12/11/2025 3:59:59 PM EST |
| 141.00 | 52.10 | 55.30 | 53.70 | 45.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.09 | 12/5/2025 | 12/11/2025 3:59:59 PM EST |
| 142.00 | 51.10 | 54.40 | 52.75 | 44.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.10 | 12/5/2025 | 12/11/2025 3:59:59 PM EST |
| 143.00 | 50.10 | 53.40 | 51.75 | % | 0.36 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.10 | 12/11/2025 3:59:59 PM EST | |||
| 144.00 | 49.10 | 52.40 | 50.75 | % | 0.35 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.10 | 12/11/2025 3:59:59 PM EST | |||
| 145.00 | 47.90 | 51.40 | 49.65 | 36.93 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.20 | 0.98 | 0.00 | -0.11 | 12/4/2025 | 12/11/2025 3:59:59 PM EST |
| 146.00 | 47.00 | 50.50 | 48.75 | % | 0.33 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.12 | 12/11/2025 3:59:59 PM EST | |||
| 147.00 | 46.00 | 49.50 | 47.75 | 49.05 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.19 | 0.98 | 0.00 | -0.11 | 12/9/2025 | 12/11/2025 3:59:59 PM EST |
| 148.00 | 45.00 | 48.50 | 46.75 | 39.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.18 | 0.97 | 0.00 | -0.12 | 12/5/2025 | 12/11/2025 3:59:59 PM EST |
| 149.00 | 44.30 | 47.50 | 45.90 | % | 0.31 | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.12 | 12/11/2025 3:59:59 PM EST | |||
| 150.00 | 43.30 | 46.50 | 44.90 | 36.40 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.14 | 0.97 | 0.00 | -0.13 | 12/4/2025 | 12/11/2025 3:59:59 PM EST |
| 152.50 | 40.90 | 44.50 | 42.70 | 19.98 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.10 | 0.96 | 0.00 | -0.14 | 12/2/2025 | 12/11/2025 3:59:59 PM EST |
| 155.00 | 38.50 | 41.90 | 40.20 | 44.70 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.05 | 0.96 | 0.00 | -0.15 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 157.50 | 36.20 | 39.40 | 37.80 | 40.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.97 | 0.94 | 0.00 | -0.18 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 160.00 | 33.50 | 37.00 | 35.25 | 34.58 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.93 | 0.94 | 0.00 | -0.19 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 162.50 | 31.50 | 34.80 | 33.15 | 38.11 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.95 | 0.91 | 0.01 | -0.24 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 165.00 | 29.00 | 32.50 | 30.75 | 33.85 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.87 | 0.90 | 0.01 | -0.23 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 167.50 | 26.70 | 30.30 | 28.50 | 27.75 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.84 | 0.89 | 0.01 | -0.24 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 170.00 | 24.80 | 28.20 | 26.50 | 25.93 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.87 | 0.88 | 0.01 | -0.26 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 172.50 | 22.80 | 26.00 | 24.40 | 23.75 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.66 | 0.86 | 0.01 | -0.27 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 175.00 | 20.40 | 24.00 | 22.20 | 16.71 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.64 | 0.83 | 0.01 | -0.30 | 12/4/2025 | 12/11/2025 3:59:59 PM EST |
| 177.50 | 18.20 | 22.00 | 20.10 | % | 0.11 | 0 | 0 | 0.62 | 0.82 | 0.01 | -0.30 | 12/11/2025 3:59:59 PM EST | |||
| 180.00 | 16.80 | 20.20 | 18.50 | 18.40 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.62 | 0.79 | 0.01 | -0.31 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 182.50 | 15.00 | 18.40 | 16.70 | 17.40 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.62 | 0.77 | 0.01 | -0.32 | 12/9/2025 | 12/11/2025 3:59:59 PM EST |
| 185.00 | 13.40 | 16.80 | 15.10 | 19.15 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.62 | 0.74 | 0.01 | -0.33 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 187.50 | 12.10 | 15.20 | 13.65 | 13.84 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.64 | 0.71 | 0.01 | -0.33 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 190.00 | 10.60 | 13.80 | 12.20 | 15.45 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.64 | 0.68 | 0.01 | -0.34 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 192.50 | 9.50 | 12.50 | 11.00 | 14.20 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.64 | 0.64 | 0.02 | -0.35 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 195.00 | 8.00 | 11.30 | 9.65 | 12.90 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.64 | 0.60 | 0.02 | -0.36 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 197.50 | 7.10 | 10.20 | 8.65 | 11.40 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.64 | 0.56 | 0.02 | -0.37 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 200.00 | 5.90 | 9.20 | 7.55 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 136 | 0.64 | 0.52 | 0.02 | -0.37 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 202.50 | 5.00 | 8.30 | 6.65 | 8.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.64 | 0.48 | 0.02 | -0.37 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 205.00 | 4.20 | 7.50 | 5.85 | 8.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.63 | 0.45 | 0.02 | -0.37 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 207.50 | 3.30 | 6.80 | 5.05 | 6.82 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.64 | 0.41 | 0.01 | -0.37 | 12/9/2025 | 12/11/2025 3:59:59 PM EST |
| 210.00 | 2.90 | 6.00 | 4.45 | 5.70 | -0.50 | -8.07% | 0.02 | 1 | 294 | 0.60 | 0.38 | 0.01 | -0.38 | 12/12/2025 | 12/11/2025 3:59:59 PM EST |
| 212.50 | 2.60 | 5.60 | 4.10 | 5.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | 0.35 | 0.01 | -0.37 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 215.00 | 2.20 | 5.20 | 3.70 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.61 | 0.33 | 0.01 | -0.37 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 217.50 | 1.75 | 4.70 | 3.23 | % | 0.01 | 0 | 0 | 0.67 | 0.30 | 0.01 | -0.36 | 12/11/2025 3:59:59 PM EST | |||
| 220.00 | 1.35 | 4.30 | 2.83 | 3.42 | 0.00 | 0.00% | 0.01 | 0 | 1,786 | 0.62 | 0.29 | 0.01 | -0.36 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 225.00 | 0.30 | 3.80 | 2.05 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.62 | 0.25 | 0.01 | -0.35 | 12/9/2025 | 12/11/2025 3:59:59 PM EST |
| 230.00 | 0.05 | 3.40 | 1.73 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.66 | 0.21 | 0.01 | -0.32 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 235.00 | 0.55 | 3.10 | 1.83 | % | 0.01 | 0 | 0 | 0.67 | 0.18 | 0.01 | -0.30 | 12/11/2025 3:59:59 PM EST | |||
| 240.00 | 0.25 | 2.85 | 1.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.83 | 0.14 | 0.01 | -0.25 | 11/28/2025 | 12/11/2025 3:59:59 PM EST |
| 245.00 | 0.05 | 2.65 | 1.35 | % | 0.01 | 0 | 0 | 0.83 | 0.12 | 0.01 | -0.23 | 12/11/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.55 | 1.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.76 | 0.11 | 0.01 | -0.21 | 12/9/2025 | 12/11/2025 3:59:59 PM EST |
| 255.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.94 | 0.08 | 0.00 | -0.17 | 12/11/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.04 | 0.06 | 0.00 | -0.14 | 12/11/2025 3:59:59 PM EST | |||
| 265.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.08 | 0.05 | 0.00 | -0.12 | 12/11/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.09 | 0.04 | 0.00 | -0.10 | 12/11/2025 3:59:59 PM EST | |||
| 275.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.17 | 0.03 | 0.00 | -0.08 | 12/11/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.21 | 0.03 | 0.00 | -0.07 | 12/11/2025 3:59:59 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.23 | 0.02 | 0.00 | -0.06 | 12/11/2025 3:59:59 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 | 1.93 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 12/11/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.83 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/11/2025 3:59:59 PM EST |
| 122.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.02 | 12/11/2025 3:59:59 PM EST | |||
| 123.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.02 | 12/11/2025 3:59:59 PM EST | |||
| 124.00 | 0.05 | 2.20 | 1.13 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | -0.03 | 11/25/2025 | 12/11/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | -0.03 | 12/4/2025 | 12/11/2025 3:59:59 PM EST |
| 126.00 | 0.00 | 2.20 | 1.10 | 4.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | -0.03 | 11/13/2025 | 12/11/2025 3:59:59 PM EST |
| 127.00 | 0.00 | 2.20 | 1.10 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.66 | 0.00 | 0.00 | -0.04 | 12/2/2025 | 12/11/2025 3:59:59 PM EST |
| 128.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | -0.04 | 12/8/2025 | 12/11/2025 3:59:59 PM EST |
| 129.00 | 0.00 | 2.25 | 1.13 | 4.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | -0.05 | 11/7/2025 | 12/11/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.59 | 0.00 | 0.00 | -0.05 | 12/4/2025 | 12/11/2025 3:59:59 PM EST |
| 131.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.58 | -0.01 | 0.00 | -0.06 | 12/11/2025 3:59:59 PM EST | |||
| 132.00 | 0.00 | 2.25 | 1.13 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.56 | -0.01 | 0.00 | -0.06 | 12/2/2025 | 12/11/2025 3:59:59 PM EST |
| 133.00 | 0.00 | 2.30 | 1.15 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | -0.01 | 0.00 | -0.07 | 12/2/2025 | 12/11/2025 3:59:59 PM EST |
| 134.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.51 | -0.01 | 0.00 | -0.07 | 12/11/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | -0.01 | 0.00 | -0.08 | 12/4/2025 | 12/11/2025 3:59:59 PM EST |
| 136.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.47 | -0.01 | 0.00 | -0.08 | 12/11/2025 3:59:59 PM EST | |||
| 137.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.45 | -0.01 | 0.00 | -0.08 | 12/11/2025 3:59:59 PM EST | |||
| 138.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.43 | -0.01 | 0.00 | -0.08 | 12/11/2025 3:59:59 PM EST | |||
| 139.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.09 | 12/11/2025 3:59:59 PM EST | |||
| 140.00 | 0.20 | 2.35 | 1.28 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | -0.01 | 0.00 | -0.09 | 12/3/2025 | 12/11/2025 3:59:59 PM EST |
| 141.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.09 | 12/11/2025 3:59:59 PM EST | |||
| 142.00 | 0.00 | 2.40 | 1.20 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | -0.02 | 0.00 | -0.10 | 12/4/2025 | 12/11/2025 3:59:59 PM EST |
| 143.00 | 0.05 | 2.45 | 1.25 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | -0.02 | 0.00 | -0.10 | 12/4/2025 | 12/11/2025 3:59:59 PM EST |
| 144.00 | 0.05 | 2.45 | 1.25 | % | 0.01 | 0 | 0 | 1.32 | -0.02 | 0.00 | -0.10 | 12/11/2025 3:59:59 PM EST | |||
| 145.00 | 0.10 | 2.45 | 1.28 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.11 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 146.00 | 0.10 | 2.50 | 1.30 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | -0.02 | 0.00 | -0.12 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 147.00 | 0.10 | 2.50 | 1.30 | % | 0.01 | 0 | 0 | 1.26 | -0.02 | 0.00 | -0.11 | 12/11/2025 3:59:59 PM EST | |||
| 148.00 | 0.15 | 2.55 | 1.35 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | -0.03 | 0.00 | -0.12 | 11/11/2025 | 12/11/2025 3:59:59 PM EST |
| 149.00 | 0.00 | 2.55 | 1.28 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | -0.03 | 0.00 | -0.12 | 11/28/2025 | 12/11/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.60 | 1.30 | 18.02 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.20 | -0.03 | 0.00 | -0.13 | 11/20/2025 | 12/11/2025 3:59:59 PM EST |
| 152.50 | 0.30 | 2.70 | 1.50 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | -0.04 | 0.00 | -0.14 | 12/4/2025 | 12/11/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.80 | 1.40 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.12 | -0.04 | 0.00 | -0.15 | 12/9/2025 | 12/11/2025 3:59:59 PM EST |
| 157.50 | 0.05 | 2.90 | 1.48 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | -0.06 | 0.00 | -0.18 | 12/5/2025 | 12/11/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 3.10 | 1.55 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.98 | -0.06 | 0.00 | -0.19 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 162.50 | 0.05 | 3.20 | 1.63 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.77 | -0.09 | 0.01 | -0.24 | 12/8/2025 | 12/11/2025 3:59:59 PM EST |
| 165.00 | 0.05 | 3.40 | 1.73 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.80 | -0.10 | 0.01 | -0.23 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 167.50 | 0.05 | 3.70 | 1.88 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.80 | -0.11 | 0.01 | -0.24 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 170.00 | 0.60 | 3.70 | 2.15 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.77 | -0.12 | 0.01 | -0.26 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 172.50 | 0.20 | 3.90 | 2.05 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | -0.14 | 0.01 | -0.27 | 12/5/2025 | 12/11/2025 3:59:59 PM EST |
| 175.00 | 0.70 | 4.60 | 2.65 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.61 | -0.17 | 0.01 | -0.30 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 177.50 | 1.25 | 4.70 | 2.98 | 8.32 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.66 | -0.18 | 0.01 | -0.30 | 12/5/2025 | 12/11/2025 3:59:59 PM EST |
| 180.00 | 2.00 | 5.10 | 3.55 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.65 | -0.21 | 0.01 | -0.31 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 182.50 | 2.65 | 5.70 | 4.18 | 5.56 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.64 | -0.23 | 0.01 | -0.32 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 185.00 | 3.50 | 6.50 | 5.00 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.65 | -0.26 | 0.01 | -0.33 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 187.50 | 4.40 | 7.40 | 5.90 | 12.31 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.65 | -0.29 | 0.01 | -0.33 | 12/8/2025 | 12/11/2025 3:59:59 PM EST |
| 190.00 | 5.60 | 8.30 | 6.95 | 5.96 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.64 | -0.32 | 0.01 | -0.34 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 192.50 | 6.80 | 9.80 | 8.30 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.64 | -0.36 | 0.02 | -0.35 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 195.00 | 8.00 | 11.40 | 9.70 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.64 | -0.40 | 0.02 | -0.36 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 197.50 | 9.50 | 12.90 | 11.20 | % | 0.06 | 0 | 0 | 0.64 | -0.44 | 0.02 | -0.37 | 12/11/2025 3:59:59 PM EST | |||
| 200.00 | 11.00 | 14.30 | 12.65 | % | 0.06 | 0 | 0 | 0.65 | -0.48 | 0.02 | -0.37 | 12/11/2025 3:59:59 PM EST | |||
| 202.50 | 12.60 | 15.80 | 14.20 | % | 0.07 | 0 | 0 | 0.65 | -0.52 | 0.02 | -0.37 | 12/11/2025 3:59:59 PM EST | |||
| 205.00 | 14.20 | 17.70 | 15.95 | % | 0.08 | 0 | 0 | 0.65 | -0.55 | 0.02 | -0.37 | 12/11/2025 3:59:59 PM EST | |||
| 207.50 | 16.00 | 19.50 | 17.75 | % | 0.09 | 0 | 0 | 0.65 | -0.59 | 0.01 | -0.37 | 12/11/2025 3:59:59 PM EST | |||
| 210.00 | 17.90 | 21.50 | 19.70 | % | 0.09 | 0 | 0 | 0.68 | -0.62 | 0.01 | -0.38 | 12/11/2025 3:59:59 PM EST | |||
| 212.50 | 20.00 | 23.50 | 21.75 | % | 0.10 | 0 | 0 | 0.65 | -0.65 | 0.01 | -0.37 | 12/11/2025 3:59:59 PM EST | |||
| 215.00 | 21.90 | 25.50 | 23.70 | % | 0.11 | 0 | 0 | 0.67 | -0.67 | 0.01 | -0.37 | 12/11/2025 3:59:59 PM EST | |||
| 217.50 | 24.00 | 27.60 | 25.80 | % | 0.12 | 0 | 0 | 0.63 | -0.70 | 0.01 | -0.36 | 12/11/2025 3:59:59 PM EST | |||
| 220.00 | 26.10 | 29.60 | 27.85 | 23.70 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.62 | -0.71 | 0.01 | -0.36 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 225.00 | 30.60 | 34.10 | 32.35 | % | 0.14 | 0 | 0 | 0.63 | -0.75 | 0.01 | -0.35 | 12/11/2025 3:59:59 PM EST | |||
| 230.00 | 35.20 | 38.20 | 36.70 | % | 0.16 | 0 | 0 | 0.78 | -0.79 | 0.01 | -0.32 | 12/11/2025 3:59:59 PM EST | |||
| 235.00 | 39.90 | 43.30 | 41.60 | % | 0.18 | 0 | 0 | 0.80 | -0.82 | 0.01 | -0.30 | 12/11/2025 3:59:59 PM EST | |||
| 240.00 | 44.80 | 48.10 | 46.45 | % | 0.19 | 0 | 0 | 0.91 | -0.86 | 0.01 | -0.25 | 12/11/2025 3:59:59 PM EST | |||
| 245.00 | 49.50 | 52.90 | 51.20 | % | 0.21 | 0 | 0 | 0.97 | -0.88 | 0.01 | -0.23 | 12/11/2025 3:59:59 PM EST | |||
| 250.00 | 54.50 | 58.00 | 56.25 | % | 0.23 | 0 | 0 | 0.98 | -0.89 | 0.01 | -0.21 | 12/11/2025 3:59:59 PM EST | |||
| 255.00 | 59.30 | 62.90 | 61.10 | % | 0.24 | 0 | 0 | 1.01 | -0.92 | 0.00 | -0.17 | 12/11/2025 3:59:59 PM EST | |||
| 260.00 | 64.40 | 67.60 | 66.00 | % | 0.25 | 0 | 0 | 1.07 | -0.94 | 0.00 | -0.14 | 12/11/2025 3:59:59 PM EST | |||
| 265.00 | 69.40 | 72.60 | 71.00 | % | 0.27 | 0 | 0 | 1.16 | -0.95 | 0.00 | -0.12 | 12/11/2025 3:59:59 PM EST | |||
| 270.00 | 74.40 | 77.80 | 76.10 | % | 0.28 | 0 | 0 | 1.20 | -0.96 | 0.00 | -0.10 | 12/11/2025 3:59:59 PM EST | |||
| 275.00 | 79.40 | 82.60 | 81.00 | % | 0.29 | 0 | 0 | 1.25 | -0.97 | 0.00 | -0.08 | 12/11/2025 3:59:59 PM EST | |||
| 280.00 | 84.30 | 87.60 | 85.95 | % | 0.31 | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.07 | 12/11/2025 3:59:59 PM EST | |||
| 285.00 | 89.30 | 92.60 | 90.95 | % | 0.32 | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.06 | 12/11/2025 3:59:59 PM EST |