Options Chain for COHERENT CORP COM (COHR) - $227.68 as of 2/6/2026 7:35:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 126.40 | 129.80 | 128.10 | 105.60 | 0.00 | 0.00% | 1.28 | 0 | 2 | 3.80 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 105.00 | 121.30 | 124.80 | 123.05 | 99.80 | 0.00 | 0.00% | 1.17 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 110.00 | 116.50 | 119.90 | 118.20 | 109.93 | +38.53 | +53.97% | 1.07 | 1 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 115.00 | 111.30 | 114.90 | 113.10 | % | 0.98 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 120.00 | 106.50 | 110.00 | 108.25 | 86.30 | 0.00 | 0.00% | 0.90 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 125.00 | 101.20 | 104.90 | 103.05 | % | 0.82 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 130.00 | 96.40 | 99.90 | 98.15 | 70.60 | 0.00 | 0.00% | 0.76 | 0 | 5 | 2.74 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 4:00:07 PM EST |
| 135.00 | 91.90 | 95.00 | 93.45 | 93.80 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:07 PM EST |
| 140.00 | 86.90 | 89.90 | 88.40 | 68.50 | 0.00 | 0.00% | 0.63 | 0 | 7 | 2.43 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 142.00 | 84.90 | 87.90 | 86.40 | 63.80 | 0.00 | 0.00% | 0.61 | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 143.00 | 83.40 | 87.00 | 85.20 | % | 0.60 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 144.00 | 82.40 | 86.00 | 84.20 | % | 0.58 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 145.00 | 82.10 | 84.90 | 83.50 | 61.40 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 146.00 | 80.70 | 84.00 | 82.35 | % | 0.56 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 147.00 | 79.60 | 83.00 | 81.30 | % | 0.55 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 148.00 | 79.00 | 81.90 | 80.45 | % | 0.54 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 149.00 | 78.20 | 80.90 | 79.55 | % | 0.53 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 150.00 | 76.50 | 79.90 | 78.20 | 55.40 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 152.50 | 74.70 | 77.50 | 76.10 | % | 0.50 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 155.00 | 71.40 | 75.00 | 73.20 | % | 0.47 | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:07 PM EST | |||
| 157.50 | 69.50 | 72.50 | 71.00 | % | 0.45 | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:07 PM EST | |||
| 160.00 | 67.00 | 70.10 | 68.55 | 69.25 | 0.00 | 0.00% | 0.43 | 0 | 13 | 1.89 | 1.00 | 0.00 | -0.02 | 2/3/2026 | 2/6/2026 4:00:07 PM EST |
| 162.50 | 64.20 | 67.60 | 65.90 | 56.70 | +37.30 | +192.27% | 0.41 | 2 | 1 | 1.84 | 1.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 165.00 | 61.80 | 65.10 | 63.45 | 55.84 | +23.64 | +73.42% | 0.38 | 1 | 11 | 1.78 | 1.00 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 167.50 | 59.40 | 62.60 | 61.00 | 60.60 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.71 | 0.99 | 0.00 | -0.05 | 2/4/2026 | 2/6/2026 4:00:07 PM EST |
| 170.00 | 57.10 | 60.10 | 58.60 | 35.92 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.67 | 0.99 | 0.00 | -0.07 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 172.50 | 54.80 | 57.80 | 56.30 | 51.80 | +17.80 | +52.36% | 0.33 | 1 | 1 | 1.59 | 0.99 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 175.00 | 52.50 | 55.20 | 53.85 | 22.60 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.54 | 0.99 | 0.00 | -0.13 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 177.50 | 49.80 | 52.80 | 51.30 | 42.40 | +12.80 | +43.25% | 0.29 | 9 | 1 | 1.48 | 0.98 | 0.00 | -0.17 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 180.00 | 47.70 | 50.40 | 49.05 | 38.80 | +11.77 | +43.55% | 0.27 | 2 | 2 | 1.43 | 0.97 | 0.00 | -0.20 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 182.50 | 45.10 | 48.00 | 46.55 | 37.70 | +13.18 | +53.76% | 0.26 | 1 | 2 | 1.39 | 0.97 | 0.00 | -0.21 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 185.00 | 42.50 | 45.60 | 44.05 | 45.99 | +19.27 | +72.12% | 0.24 | 5 | 32 | 1.36 | 0.96 | 0.00 | -0.25 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 187.50 | 40.60 | 43.20 | 41.90 | 34.00 | +13.29 | +64.18% | 0.22 | 1 | 3 | 1.30 | 0.95 | 0.00 | -0.27 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 190.00 | 38.20 | 41.00 | 39.60 | 40.36 | +24.56 | +155.45% | 0.21 | 15 | 39 | 1.25 | 0.94 | 0.00 | -0.33 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 192.50 | 35.60 | 38.50 | 37.05 | 11.30 | 0.00 | 0.00% | 0.19 | 0 | 39 | 1.23 | 0.92 | 0.00 | -0.37 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 195.00 | 33.70 | 36.30 | 35.00 | 18.83 | 0.00 | 0.00% | 0.18 | 0 | 18 | 1.18 | 0.91 | 0.01 | -0.41 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 197.50 | 31.40 | 34.00 | 32.70 | 13.50 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.88 | 0.89 | 0.01 | -0.44 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 200.00 | 29.00 | 32.00 | 30.50 | 32.02 | +17.62 | +122.37% | 0.15 | 38 | 101 | 0.89 | 0.87 | 0.01 | -0.49 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 202.50 | 27.20 | 30.00 | 28.60 | 20.30 | +8.05 | +65.72% | 0.14 | 76 | 85 | 0.94 | 0.85 | 0.01 | -0.52 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 205.00 | 25.10 | 27.70 | 26.40 | 27.24 | +14.92 | +121.11% | 0.13 | 1,003 | 1,870 | 0.94 | 0.83 | 0.01 | -0.56 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 207.50 | 23.10 | 25.70 | 24.40 | 23.00 | +11.50 | +100.00% | 0.12 | 14 | 41 | 0.92 | 0.80 | 0.01 | -0.60 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 210.00 | 21.10 | 23.70 | 22.40 | 23.80 | +14.10 | +145.37% | 0.11 | 68 | 91 | 0.90 | 0.78 | 0.01 | -0.64 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 212.50 | 19.10 | 21.70 | 20.40 | 21.16 | +13.86 | +189.87% | 0.10 | 104 | 84 | 0.89 | 0.75 | 0.01 | -0.67 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 215.00 | 17.30 | 19.00 | 18.15 | 18.77 | +10.17 | +118.26% | 0.08 | 210 | 160 | 0.83 | 0.72 | 0.01 | -0.70 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 217.50 | 15.40 | 18.30 | 16.85 | 16.80 | +9.01 | +115.67% | 0.08 | 17 | 41 | 0.86 | 0.68 | 0.01 | -0.72 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 220.00 | 13.90 | 15.80 | 14.85 | 16.55 | +9.41 | +131.80% | 0.07 | 240 | 370 | 0.82 | 0.65 | 0.01 | -0.74 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 222.50 | 12.30 | 14.30 | 13.30 | 15.40 | +12.45 | +422.04% | 0.06 | 5 | 18 | 0.81 | 0.61 | 0.01 | -0.76 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 225.00 | 11.00 | 13.50 | 12.25 | 12.60 | +11.75 | +1,382.36% | 0.05 | 37 | 19 | 0.85 | 0.58 | 0.02 | -0.76 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 227.50 | 9.70 | 11.60 | 10.65 | 11.00 | +6.50 | +144.45% | 0.05 | 54 | 24 | 0.82 | 0.54 | 0.02 | -0.77 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 230.00 | 8.50 | 10.40 | 9.45 | 9.83 | +5.93 | +152.06% | 0.04 | 144 | 91 | 0.81 | 0.50 | 0.02 | -0.76 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 232.50 | 7.40 | 9.30 | 8.35 | 8.94 | +7.74 | +645.00% | 0.04 | 23 | 29 | 0.81 | 0.45 | 0.02 | -0.75 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 235.00 | 6.40 | 7.40 | 6.90 | 7.10 | +4.31 | +154.48% | 0.03 | 1,021 | 153 | 0.74 | 0.41 | 0.02 | -0.73 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 237.50 | 5.60 | 6.40 | 6.00 | 5.70 | +3.37 | +144.64% | 0.03 | 169 | 7 | 0.77 | 0.37 | 0.02 | -0.70 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 240.00 | 4.70 | 4.90 | 4.80 | 5.25 | +3.00 | +133.34% | 0.02 | 330 | 114 | 0.74 | 0.33 | 0.02 | -0.67 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 242.50 | 3.90 | 4.20 | 4.05 | 5.00 | +2.25 | +81.82% | 0.02 | 41 | 10 | 0.74 | 0.30 | 0.02 | -0.64 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 245.00 | 3.30 | 4.30 | 3.80 | 4.00 | +2.30 | +135.30% | 0.02 | 67 | 20 | 0.77 | 0.26 | 0.01 | -0.60 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 247.50 | 2.85 | 3.90 | 3.38 | 2.50 | +0.99 | +65.57% | 0.01 | 1 | 19 | 0.78 | 0.23 | 0.01 | -0.56 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 250.00 | 2.35 | 3.40 | 2.88 | 3.13 | +1.94 | +163.03% | 0.01 | 167 | 460 | 0.78 | 0.20 | 0.01 | -0.52 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 252.50 | 2.00 | 2.85 | 2.43 | 2.50 | +1.22 | +95.32% | 0.01 | 55 | 3 | 0.77 | 0.17 | 0.01 | -0.47 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 255.00 | 1.35 | 2.30 | 1.83 | 2.33 | -2.66 | -53.31% | 0.01 | 11 | 72 | 0.74 | 0.15 | 0.01 | -0.43 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 257.50 | 1.35 | 2.25 | 1.80 | 1.24 | -8.16 | -86.81% | 0.01 | 2 | 1 | 0.78 | 0.13 | 0.01 | -0.39 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 260.00 | 1.10 | 2.35 | 1.73 | 1.85 | +1.55 | +516.67% | 0.01 | 38 | 45 | 0.81 | 0.11 | 0.01 | -0.35 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 262.50 | 0.90 | 2.40 | 1.65 | 1.39 | -1.86 | -57.24% | 0.01 | 1 | 31 | 0.83 | 0.09 | 0.01 | -0.31 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 265.00 | 1.00 | 2.10 | 1.55 | 0.83 | -2.41 | -74.39% | 0.01 | 3 | 61 | 0.86 | 0.08 | 0.01 | -0.27 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 267.50 | 0.45 | 1.60 | 1.03 | 0.90 | -5.00 | -84.75% | 0.00 | 4 | 30 | 0.80 | 0.06 | 0.01 | -0.24 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 1.00 | -0.82 | -45.06% | 0.00 | 1 | 12 | 0.91 | 0.05 | 0.01 | -0.21 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 272.50 | 0.00 | 1.45 | 0.73 | 1.20 | -4.71 | -79.70% | 0.00 | 2 | 24 | 0.94 | 0.04 | 0.00 | -0.18 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 275.00 | 0.30 | 0.60 | 0.45 | 0.50 | +0.19 | +61.29% | 0.00 | 7 | 23 | 0.76 | 0.04 | 0.00 | -0.15 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 277.50 | 0.25 | 0.75 | 0.50 | 0.25 | % | 0.00 | 2 | 0 | 0.80 | 0.03 | 0.00 | -0.13 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 280.00 | 0.15 | 0.45 | 0.30 | 0.38 | -1.62 | -81.00% | 0.00 | 3 | 105 | 0.75 | 0.02 | 0.00 | -0.11 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 282.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.09 | 2/6/2026 4:00:07 PM EST | |||
| 285.00 | 0.00 | 0.25 | 0.13 | 0.25 | % | 0.00 | 2 | 0 | 0.79 | 0.02 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 287.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.06 | 2/6/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 0.25 | 0.13 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.01 | 0.00 | -0.05 | 2/4/2026 | 2/6/2026 4:00:07 PM EST |
| 292.50 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.35 | 0.01 | 0.00 | -0.04 | 2/4/2026 | 2/6/2026 4:00:07 PM EST |
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.38 | 0.01 | 0.00 | -0.03 | 2/6/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 102 | 0.97 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 2.05 | 1.03 | 0.05 | -0.95 | -95.00% | 0.00 | 1 | 44 | 1.54 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 2.10 | 1.05 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.67 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.99 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.82 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 1.80 | 0.90 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 4:00:07 PM EST |
| 142.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 143.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 144.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 0.45 | 0.23 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 146.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 147.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 148.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 149.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.62 | -86.12% | 0.00 | 159 | 170 | 1.27 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 1.65 | 0.83 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.09 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 152.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 1.30 | 0.65 | 0.52 | -2.88 | -84.71% | 0.00 | 1 | 278 | 1.85 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 157.50 | 0.00 | 2.20 | 1.10 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 160.00 | 0.05 | 1.10 | 0.58 | 0.59 | -0.98 | -62.42% | 0.00 | 31 | 58 | 1.35 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 162.50 | 0.00 | 2.25 | 1.13 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.84 | 0.00 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 167.50 | 0.00 | 2.30 | 1.15 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.79 | -0.01 | 0.00 | -0.05 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 2.30 | 1.15 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.72 | -0.01 | 0.00 | -0.07 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 172.50 | 0.00 | 2.35 | 1.18 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.67 | -0.01 | 0.00 | -0.10 | 2/2/2026 | 2/6/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 2.40 | 1.20 | 0.70 | -1.55 | -68.89% | 0.01 | 2 | 27 | 1.61 | -0.01 | 0.00 | -0.13 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 177.50 | 0.00 | 2.40 | 1.20 | 1.02 | -1.28 | -55.66% | 0.01 | 10 | 21 | 1.55 | -0.02 | 0.00 | -0.17 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.50 | -2.60 | -83.88% | 0.00 | 1,869 | 1,845 | 1.20 | -0.03 | 0.00 | -0.20 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 182.50 | 0.00 | 2.50 | 1.25 | 1.15 | -1.84 | -61.54% | 0.01 | 1 | 71 | 1.44 | -0.03 | 0.00 | -0.21 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 1.74 | -1.32 | -43.14% | 0.00 | 121 | 54 | 1.19 | -0.04 | 0.00 | -0.25 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 187.50 | 0.00 | 2.80 | 1.40 | 3.16 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.36 | -0.05 | 0.00 | -0.27 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 190.00 | 0.60 | 1.40 | 1.00 | 1.06 | -2.89 | -73.17% | 0.01 | 64 | 26 | 0.94 | -0.06 | 0.00 | -0.33 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 192.50 | 0.55 | 1.35 | 0.95 | 0.97 | -3.73 | -79.37% | 0.00 | 10 | 37 | 0.87 | -0.08 | 0.00 | -0.37 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 195.00 | 0.25 | 2.15 | 1.20 | 2.78 | -3.46 | -55.45% | 0.01 | 9 | 21 | 0.84 | -0.09 | 0.01 | -0.41 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 197.50 | 0.90 | 2.65 | 1.78 | 1.35 | -4.05 | -75.00% | 0.01 | 5 | 140 | 0.91 | -0.11 | 0.01 | -0.44 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 200.00 | 1.60 | 2.45 | 2.03 | 1.77 | -4.63 | -72.35% | 0.01 | 88 | 310 | 0.91 | -0.13 | 0.01 | -0.49 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 202.50 | 2.05 | 2.55 | 2.30 | 2.50 | -5.01 | -66.72% | 0.01 | 13 | 201 | 0.88 | -0.15 | 0.01 | -0.52 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 205.00 | 2.45 | 3.10 | 2.78 | 2.52 | -8.28 | -76.67% | 0.01 | 65 | 29 | 0.89 | -0.17 | 0.01 | -0.56 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 207.50 | 2.90 | 3.40 | 3.15 | 2.87 | -8.83 | -75.47% | 0.02 | 3,688 | 36 | 0.87 | -0.20 | 0.01 | -0.60 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 210.00 | 3.10 | 4.20 | 3.65 | 3.20 | -10.47 | -76.60% | 0.02 | 83 | 18 | 0.85 | -0.22 | 0.01 | -0.64 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 212.50 | 3.10 | 4.70 | 3.90 | 3.90 | -11.60 | -74.84% | 0.02 | 55 | 14 | 0.81 | -0.25 | 0.01 | -0.67 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 215.00 | 4.30 | 5.20 | 4.75 | 4.52 | -14.48 | -76.22% | 0.02 | 321 | 79 | 0.82 | -0.28 | 0.01 | -0.70 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 217.50 | 4.40 | 5.90 | 5.15 | 5.20 | -18.56 | -78.12% | 0.02 | 1,877 | 11 | 0.78 | -0.32 | 0.01 | -0.72 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 220.00 | 5.90 | 6.70 | 6.30 | 6.00 | -10.74 | -64.16% | 0.03 | 190 | 4 | 0.80 | -0.35 | 0.01 | -0.74 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 222.50 | 7.00 | 7.70 | 7.35 | 6.40 | -13.20 | -67.35% | 0.03 | 31 | 2 | 0.80 | -0.39 | 0.01 | -0.76 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 225.00 | 8.20 | 9.30 | 8.75 | 8.05 | -17.55 | -68.56% | 0.04 | 51 | 16 | 0.80 | -0.42 | 0.02 | -0.76 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 227.50 | 9.00 | 10.10 | 9.55 | 9.30 | -4.80 | -34.05% | 0.04 | 12 | 2 | 0.79 | -0.46 | 0.02 | -0.77 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 230.00 | 10.30 | 11.20 | 10.75 | 10.20 | -17.90 | -63.71% | 0.05 | 47 | 136 | 0.78 | -0.50 | 0.02 | -0.76 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 232.50 | 11.80 | 13.20 | 12.50 | 11.70 | -29.98 | -71.93% | 0.05 | 23 | 5 | 0.81 | -0.55 | 0.02 | -0.75 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 235.00 | 13.30 | 13.90 | 13.60 | 12.40 | -21.60 | -63.53% | 0.06 | 11 | 1 | 0.78 | -0.59 | 0.02 | -0.73 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 237.50 | 14.90 | 15.70 | 15.30 | 13.50 | % | 0.06 | 5 | 0 | 0.77 | -0.63 | 0.02 | -0.70 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 240.00 | 14.80 | 18.30 | 16.55 | 16.20 | % | 0.07 | 30 | 0 | 0.69 | -0.67 | 0.02 | -0.67 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 242.50 | 18.20 | 19.20 | 18.70 | 17.10 | % | 0.08 | 6 | 0 | 0.78 | -0.70 | 0.02 | -0.64 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 245.00 | 18.70 | 21.70 | 20.20 | 56.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.73 | -0.74 | 0.01 | -0.60 | 1/5/2026 | 2/6/2026 4:00:07 PM EST |
| 247.50 | 20.50 | 23.90 | 22.20 | % | 0.09 | 0 | 0 | 0.73 | -0.77 | 0.01 | -0.56 | 2/6/2026 4:00:07 PM EST | |||
| 250.00 | 22.50 | 25.60 | 24.05 | % | 0.10 | 0 | 0 | 0.70 | -0.80 | 0.01 | -0.52 | 2/6/2026 4:00:07 PM EST | |||
| 252.50 | 24.70 | 27.90 | 26.30 | % | 0.10 | 0 | 0 | 0.70 | -0.83 | 0.01 | -0.47 | 2/6/2026 4:00:07 PM EST | |||
| 255.00 | 27.10 | 29.90 | 28.50 | 71.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.95 | -0.85 | 0.01 | -0.43 | 1/8/2026 | 2/6/2026 4:00:07 PM EST |
| 257.50 | 29.00 | 31.90 | 30.45 | % | 0.12 | 0 | 0 | 0.90 | -0.87 | 0.01 | -0.39 | 2/6/2026 4:00:07 PM EST | |||
| 260.00 | 31.30 | 34.20 | 32.75 | 35.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.97 | -0.89 | 0.01 | -0.35 | 1/30/2026 | 2/6/2026 4:00:07 PM EST |
| 262.50 | 33.50 | 36.60 | 35.05 | 40.98 | % | 0.13 | 1 | 0 | 0.91 | -0.91 | 0.01 | -0.31 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 265.00 | 36.00 | 39.10 | 37.55 | 86.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.94 | -0.92 | 0.01 | -0.27 | 1/6/2026 | 2/6/2026 4:00:07 PM EST |
| 267.50 | 38.30 | 41.10 | 39.70 | 40.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.94 | -0.94 | 0.01 | -0.24 | 1/30/2026 | 2/6/2026 4:00:07 PM EST |
| 270.00 | 40.70 | 43.50 | 42.10 | 70.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.96 | -0.95 | 0.01 | -0.21 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 272.50 | 43.10 | 46.00 | 44.55 | % | 0.16 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.18 | 2/6/2026 4:00:07 PM EST | |||
| 275.00 | 45.40 | 48.40 | 46.90 | % | 0.17 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.15 | 2/6/2026 4:00:07 PM EST | |||
| 277.50 | 48.00 | 50.70 | 49.35 | 59.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.01 | -0.97 | 0.00 | -0.13 | 2/2/2026 | 2/6/2026 4:00:07 PM EST |
| 280.00 | 50.40 | 53.60 | 52.00 | 75.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.05 | -0.98 | 0.00 | -0.11 | 1/15/2026 | 2/6/2026 4:00:07 PM EST |
| 282.50 | 52.90 | 55.80 | 54.35 | 84.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.09 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 285.00 | 55.30 | 58.30 | 56.80 | % | 0.20 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.08 | 2/6/2026 4:00:07 PM EST | |||
| 287.50 | 58.60 | 60.80 | 59.70 | % | 0.21 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.06 | 2/6/2026 4:00:07 PM EST | |||
| 290.00 | 60.30 | 63.30 | 61.80 | 87.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.11 | -0.99 | 0.00 | -0.05 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 292.50 | 62.90 | 66.70 | 64.80 | % | 0.22 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.04 | 2/6/2026 4:00:07 PM EST | |||
| 295.00 | 65.30 | 68.10 | 66.70 | % | 0.23 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.03 | 2/6/2026 4:00:07 PM EST | |||
| 300.00 | 70.30 | 73.10 | 71.70 | 97.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 310.00 | 80.30 | 83.10 | 81.70 | 88.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 4:00:07 PM EST |
| 320.00 | 90.30 | 94.20 | 92.25 | 112.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:07 PM EST |
| 330.00 | 100.30 | 104.10 | 102.20 | 125.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 340.00 | 110.30 | 114.10 | 112.20 | % | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 350.00 | 120.30 | 124.10 | 122.20 | 147.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 360.00 | 130.20 | 134.10 | 132.15 | % | 0.37 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST |