Options Chain for COHERENT CORP COM (COHR) - $215.38 as of 2/13/2026 6:08:06 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 | 115.30 | 119.40 | 117.35 | 128.60 | 0.00 | 0.00% | 1.17 | 0 | 9 | 3.74 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 105.00 | 110.60 | 114.40 | 112.50 | 117.30 | 0.00 | 0.00% | 1.07 | 0 | 2 | 3.57 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 110.00 | 105.40 | 109.50 | 107.45 | 102.85 | 0.00 | 0.00% | 0.98 | 0 | 6 | 3.37 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:02 PM EST |
| 115.00 | 100.50 | 103.80 | 102.15 | 112.00 | 0.00 | 0.00% | 0.89 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 120.00 | 95.60 | 99.00 | 97.30 | 94.24 | +24.24 | +34.63% | 0.81 | 1 | 5 | 2.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 125.00 | 90.60 | 94.20 | 92.40 | 102.70 | 0.00 | 0.00% | 0.74 | 0 | 7 | 2.79 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 130.00 | 85.50 | 89.10 | 87.30 | 105.15 | 0.00 | 0.00% | 0.67 | 0 | 80 | 2.59 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 135.00 | 80.50 | 84.10 | 82.30 | 80.00 | +4.00 | +5.27% | 0.61 | 2 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 140.00 | 75.60 | 78.70 | 77.15 | 96.50 | 0.00 | 0.00% | 0.55 | 0 | 18 | 2.16 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 145.00 | 70.60 | 73.60 | 72.10 | 77.31 | -7.09 | -8.40% | 0.50 | 1 | 17 | 1.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 150.00 | 65.70 | 68.70 | 67.20 | 67.50 | -17.60 | -20.69% | 0.45 | 5 | 97 | 1.88 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 155.00 | 61.30 | 64.20 | 62.75 | 60.20 | -19.45 | -24.42% | 0.40 | 1 | 58 | 1.86 | 1.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 160.00 | 56.30 | 58.80 | 57.55 | 57.70 | -26.06 | -31.12% | 0.36 | 2 | 115 | 1.63 | 0.99 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 165.00 | 50.80 | 53.90 | 52.35 | 69.75 | 0.00 | 0.00% | 0.32 | 0 | 19 | 1.52 | 0.99 | 0.00 | -0.10 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 170.00 | 45.80 | 49.50 | 47.65 | 49.25 | -2.75 | -5.29% | 0.28 | 1 | 84 | 1.51 | 0.98 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 172.50 | 43.50 | 46.90 | 45.20 | 56.70 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.42 | 0.98 | 0.00 | -0.15 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 175.00 | 41.70 | 44.30 | 43.00 | 43.34 | 0.00 | 0.00% | 0.25 | 0 | 49 | 1.34 | 0.97 | 0.00 | -0.17 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 177.50 | 38.70 | 41.70 | 40.20 | 43.20 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.25 | 0.97 | 0.00 | -0.17 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 180.00 | 36.40 | 39.30 | 37.85 | 50.63 | 0.00 | 0.00% | 0.21 | 0 | 40 | 1.21 | 0.95 | 0.00 | -0.22 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 182.50 | 34.00 | 37.60 | 35.80 | % | 0.20 | 0 | 0 | 1.27 | 0.94 | 0.00 | -0.26 | 2/13/2026 4:00:02 PM EST | |||
| 185.00 | 31.60 | 34.80 | 33.20 | 30.92 | -4.19 | -11.94% | 0.18 | 1 | 44 | 1.16 | 0.93 | 0.01 | -0.30 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 187.50 | 29.40 | 32.80 | 31.10 | 34.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.16 | 0.91 | 0.01 | -0.32 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 190.00 | 27.10 | 30.20 | 28.65 | 31.95 | -9.73 | -23.35% | 0.15 | 1 | 220 | 1.08 | 0.90 | 0.01 | -0.36 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 192.50 | 24.90 | 28.00 | 26.45 | 20.60 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.73 | 0.88 | 0.01 | -0.40 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 195.00 | 22.70 | 25.90 | 24.30 | 25.35 | -15.95 | -38.62% | 0.12 | 4 | 85 | 0.74 | 0.85 | 0.01 | -0.44 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 197.50 | 21.10 | 23.20 | 22.15 | 25.50 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.75 | 0.82 | 0.01 | -0.48 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 200.00 | 18.50 | 21.60 | 20.05 | 21.95 | +2.45 | +12.57% | 0.10 | 6 | 475 | 0.73 | 0.80 | 0.01 | -0.52 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 202.50 | 16.60 | 19.70 | 18.15 | 20.85 | +4.45 | +27.14% | 0.09 | 3 | 20 | 0.74 | 0.76 | 0.01 | -0.55 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 205.00 | 15.80 | 17.50 | 16.65 | 40.88 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.77 | 0.73 | 0.01 | -0.58 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 207.50 | 13.00 | 16.00 | 14.50 | 16.05 | -6.40 | -28.51% | 0.07 | 2 | 23 | 0.73 | 0.69 | 0.02 | -0.61 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 210.00 | 12.40 | 14.20 | 13.30 | 13.93 | +2.73 | +24.38% | 0.06 | 2 | 330 | 0.77 | 0.65 | 0.02 | -0.63 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 212.50 | 10.90 | 12.70 | 11.80 | 12.60 | -0.60 | -4.55% | 0.06 | 10 | 8 | 0.76 | 0.61 | 0.02 | -0.65 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 215.00 | 9.00 | 11.30 | 10.15 | 11.60 | +0.02 | +0.18% | 0.05 | 48 | 287 | 0.74 | 0.57 | 0.02 | -0.66 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 217.50 | 8.20 | 10.10 | 9.15 | 8.84 | -1.40 | -13.68% | 0.04 | 14 | 29 | 0.76 | 0.52 | 0.02 | -0.66 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 220.00 | 7.00 | 8.70 | 7.85 | 6.91 | -2.39 | -25.70% | 0.04 | 44 | 267 | 0.75 | 0.48 | 0.02 | -0.66 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 222.50 | 5.10 | 8.30 | 6.70 | 8.89 | +0.29 | +3.38% | 0.03 | 14 | 25 | 0.68 | 0.43 | 0.02 | -0.64 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 225.00 | 5.30 | 6.50 | 5.90 | 6.25 | +1.07 | +20.66% | 0.03 | 12 | 177 | 0.75 | 0.39 | 0.02 | -0.63 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 227.50 | 4.50 | 5.70 | 5.10 | 4.80 | -1.90 | -28.36% | 0.02 | 68 | 1,842 | 0.75 | 0.35 | 0.02 | -0.60 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 230.00 | 3.40 | 5.00 | 4.20 | 4.09 | -1.61 | -28.25% | 0.02 | 126 | 941 | 0.74 | 0.31 | 0.02 | -0.58 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 232.50 | 3.00 | 4.10 | 3.55 | 4.10 | -1.00 | -19.61% | 0.02 | 81 | 19 | 0.74 | 0.28 | 0.01 | -0.55 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 235.00 | 2.50 | 3.80 | 3.15 | 3.23 | -0.47 | -12.71% | 0.01 | 41 | 293 | 0.75 | 0.24 | 0.01 | -0.51 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 237.50 | 2.10 | 3.10 | 2.60 | 2.54 | -1.26 | -33.16% | 0.01 | 33 | 689 | 0.75 | 0.22 | 0.01 | -0.48 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 240.00 | 1.75 | 2.60 | 2.18 | 2.40 | -0.39 | -13.98% | 0.01 | 248 | 1,295 | 0.75 | 0.19 | 0.01 | -0.44 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 242.50 | 1.50 | 2.55 | 2.03 | 2.35 | -1.35 | -36.49% | 0.01 | 206 | 25 | 0.77 | 0.16 | 0.01 | -0.41 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 245.00 | 1.25 | 2.00 | 1.63 | 1.75 | +0.10 | +6.07% | 0.01 | 19 | 145 | 0.77 | 0.14 | 0.01 | -0.38 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 247.50 | 0.95 | 2.00 | 1.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.78 | 0.12 | 0.01 | -0.34 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 250.00 | 0.75 | 1.45 | 1.10 | 1.10 | -0.55 | -33.34% | 0.00 | 13 | 822 | 0.76 | 0.11 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 252.50 | 0.30 | 2.80 | 1.55 | 1.83 | +0.20 | +12.27% | 0.01 | 1 | 9 | 0.84 | 0.09 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 255.00 | 0.50 | 1.35 | 0.93 | 1.18 | +0.19 | +19.20% | 0.00 | 16 | 32 | 0.80 | 0.08 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 257.50 | 0.20 | 1.45 | 0.83 | 0.93 | % | 0.00 | 2 | 0 | 0.79 | 0.07 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 4:00:02 PM EST | |
| 260.00 | 0.35 | 0.85 | 0.60 | 0.48 | -0.55 | -53.40% | 0.00 | 6 | 445 | 0.79 | 0.06 | 0.00 | -0.20 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 262.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.16 | 0.04 | 0.00 | -0.15 | 2/13/2026 4:00:02 PM EST | |||
| 265.00 | 0.20 | 0.60 | 0.40 | 0.34 | -0.46 | -57.50% | 0.00 | 114 | 165 | 0.79 | 0.04 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 267.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.01 | 0.03 | 0.00 | -0.12 | 2/13/2026 4:00:02 PM EST | |||
| 270.00 | 0.05 | 0.30 | 0.18 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.80 | 0.03 | 0.00 | -0.12 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 272.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.23 | 0.02 | 0.00 | -0.08 | 2/13/2026 4:00:02 PM EST | |||
| 275.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.35 | 0.02 | 0.00 | -0.07 | 2/13/2026 4:00:02 PM EST | |||
| 277.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.18 | 0.01 | 0.00 | -0.06 | 2/13/2026 4:00:02 PM EST | |||
| 280.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.45 | -75.00% | 0.00 | 15 | 297 | 0.84 | 0.01 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 282.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.22 | 0.01 | 0.00 | -0.04 | 2/13/2026 4:00:02 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.48 | 0.01 | 0.00 | -0.03 | 2/13/2026 4:00:02 PM EST | |||
| 287.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.52 | 0.01 | 0.00 | -0.03 | 2/13/2026 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.54 | 0.00 | 0.00 | -0.02 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 292.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.02 | 2/13/2026 4:00:02 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:02 PM EST | |||
| 297.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 1,215 | 1.04 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.79 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.90 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.02 | -0.17 | -89.48% | 0.00 | 1 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 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 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.73 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.52 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.33 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.72 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 2.10 | 1.05 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.95 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 2.10 | 1.05 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.78 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.63 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 82 | 2.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.15 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.81 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.69 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.21 | 0.00 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.12 | -32.44% | 0.00 | 2 | 111 | 1.11 | -0.01 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 165.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.10 | -28.58% | 0.00 | 20 | 129 | 0.93 | -0.01 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 170.00 | 0.20 | 0.65 | 0.43 | 0.32 | -0.08 | -20.00% | 0.00 | 15 | 814 | 1.00 | -0.02 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 172.50 | 0.20 | 0.50 | 0.35 | 0.35 | -3.10 | -89.86% | 0.00 | 3 | 3 | 0.92 | -0.02 | 0.00 | -0.15 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 175.00 | 0.20 | 0.60 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.89 | -0.03 | 0.00 | -0.17 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 177.50 | 0.00 | 1.50 | 0.75 | 0.55 | -5.35 | -90.68% | 0.00 | 1 | 4 | 1.15 | -0.03 | 0.00 | -0.17 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 180.00 | 0.40 | 1.05 | 0.73 | 0.60 | -0.48 | -44.45% | 0.00 | 7 | 52 | 0.90 | -0.05 | 0.00 | -0.22 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 182.50 | 0.25 | 1.15 | 0.70 | 0.67 | -1.10 | -62.15% | 0.00 | 2 | 16 | 0.83 | -0.06 | 0.00 | -0.26 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 185.00 | 0.15 | 1.40 | 0.78 | 0.90 | +0.08 | +9.76% | 0.00 | 4 | 31 | 0.77 | -0.07 | 0.01 | -0.30 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 187.50 | 0.60 | 1.60 | 1.10 | 1.10 | -6.47 | -85.47% | 0.01 | 1 | 3 | 0.82 | -0.09 | 0.01 | -0.32 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 190.00 | 1.15 | 1.80 | 1.48 | 1.46 | -0.79 | -35.12% | 0.01 | 13 | 164 | 0.85 | -0.10 | 0.01 | -0.36 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 192.50 | 1.35 | 2.25 | 1.80 | 1.59 | +0.39 | +32.50% | 0.01 | 9 | 11 | 0.84 | -0.12 | 0.01 | -0.40 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 195.00 | 1.65 | 2.35 | 2.00 | 1.77 | -2.03 | -53.43% | 0.01 | 2 | 933 | 0.81 | -0.15 | 0.01 | -0.44 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 197.50 | 1.45 | 3.10 | 2.28 | 1.41 | -1.84 | -56.62% | 0.01 | 11 | 88 | 0.77 | -0.17 | 0.01 | -0.48 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 200.00 | 2.50 | 3.60 | 3.05 | 2.90 | -0.93 | -24.29% | 0.02 | 11 | 264 | 0.81 | -0.20 | 0.01 | -0.52 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 202.50 | 2.95 | 4.40 | 3.68 | 3.20 | +0.50 | +18.52% | 0.02 | 3,682 | 20 | 0.80 | -0.24 | 0.01 | -0.55 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 205.00 | 3.70 | 5.20 | 4.45 | 4.48 | -0.27 | -5.69% | 0.02 | 77 | 94 | 0.81 | -0.27 | 0.01 | -0.58 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 207.50 | 4.40 | 5.70 | 5.05 | 4.30 | -1.60 | -27.12% | 0.02 | 13 | 28 | 0.78 | -0.31 | 0.02 | -0.61 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 210.00 | 5.40 | 6.90 | 6.15 | 6.22 | -0.78 | -11.15% | 0.03 | 50 | 302 | 0.80 | -0.35 | 0.02 | -0.63 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 212.50 | 6.20 | 7.70 | 6.95 | 7.20 | -0.60 | -7.70% | 0.03 | 3 | 29 | 0.78 | -0.39 | 0.02 | -0.65 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 215.00 | 7.50 | 9.00 | 8.25 | 7.82 | -1.86 | -19.22% | 0.04 | 1,902 | 440 | 0.79 | -0.43 | 0.02 | -0.66 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 217.50 | 8.20 | 10.40 | 9.30 | 9.90 | +0.44 | +4.66% | 0.04 | 11 | 42 | 0.77 | -0.48 | 0.02 | -0.66 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 220.00 | 9.80 | 11.60 | 10.70 | 10.33 | -0.67 | -6.10% | 0.05 | 62 | 176 | 0.78 | -0.52 | 0.02 | -0.66 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 222.50 | 11.30 | 13.00 | 12.15 | 10.60 | +4.50 | +73.77% | 0.05 | 6 | 2 | 0.78 | -0.57 | 0.02 | -0.64 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 225.00 | 12.30 | 14.50 | 13.40 | 11.30 | -6.60 | -36.88% | 0.06 | 2 | 89 | 0.75 | -0.61 | 0.02 | -0.63 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 227.50 | 14.50 | 16.20 | 15.35 | 16.13 | +3.33 | +26.02% | 0.07 | 3 | 7 | 0.78 | -0.65 | 0.02 | -0.60 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 230.00 | 16.30 | 18.00 | 17.15 | 13.40 | -4.66 | -25.81% | 0.07 | 2 | 915 | 0.78 | -0.69 | 0.02 | -0.58 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 232.50 | 17.30 | 19.80 | 18.55 | 19.05 | +5.95 | +45.42% | 0.08 | 4 | 47 | 0.73 | -0.72 | 0.01 | -0.55 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 235.00 | 19.30 | 22.50 | 20.90 | 21.33 | +4.53 | +26.97% | 0.09 | 1 | 30 | 0.77 | -0.76 | 0.01 | -0.51 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 237.50 | 21.90 | 24.50 | 23.20 | 14.43 | 0.00 | 0.00% | 0.10 | 0 | 96 | 0.81 | -0.78 | 0.01 | -0.48 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 240.00 | 23.50 | 25.90 | 24.70 | 29.00 | 0.00 | 0.00% | 0.10 | 0 | 535 | 0.72 | -0.81 | 0.01 | -0.44 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 242.50 | 25.60 | 28.70 | 27.15 | 27.90 | +8.39 | +43.01% | 0.11 | 4 | 32 | 0.95 | -0.84 | 0.01 | -0.41 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 245.00 | 28.40 | 30.90 | 29.65 | 21.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.81 | -0.86 | 0.01 | -0.38 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 247.50 | 30.10 | 33.20 | 31.65 | % | 0.13 | 0 | 0 | 0.99 | -0.88 | 0.01 | -0.34 | 2/13/2026 4:00:02 PM EST | |||
| 250.00 | 32.00 | 35.50 | 33.75 | 27.12 | 0.00 | 0.00% | 0.14 | 0 | 112 | 1.01 | -0.89 | 0.01 | -0.31 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 252.50 | 34.70 | 37.80 | 36.25 | % | 0.14 | 0 | 0 | 1.03 | -0.91 | 0.01 | -0.27 | 2/13/2026 4:00:02 PM EST | |||
| 255.00 | 36.90 | 40.20 | 38.55 | 17.68 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.06 | -0.92 | 0.01 | -0.25 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 257.50 | 39.50 | 42.60 | 41.05 | % | 0.16 | 0 | 0 | 1.08 | -0.93 | 0.01 | -0.22 | 2/13/2026 4:00:02 PM EST | |||
| 260.00 | 41.70 | 45.00 | 43.35 | 22.46 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.11 | -0.94 | 0.00 | -0.20 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 262.50 | 44.40 | 47.30 | 45.85 | % | 0.17 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.15 | 2/13/2026 4:00:02 PM EST | |||
| 265.00 | 46.70 | 49.70 | 48.20 | 24.80 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.14 | -0.96 | 0.00 | -0.16 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 267.50 | 49.00 | 52.20 | 50.60 | % | 0.19 | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.12 | 2/13/2026 4:00:02 PM EST | |||
| 270.00 | 51.40 | 54.70 | 53.05 | 47.10 | +17.21 | +57.58% | 0.20 | 35 | 13 | 1.21 | -0.97 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 272.50 | 53.90 | 57.10 | 55.50 | % | 0.20 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.08 | 2/13/2026 4:00:02 PM EST | |||
| 275.00 | 56.10 | 59.80 | 57.95 | % | 0.21 | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.07 | 2/13/2026 4:00:02 PM EST | |||
| 277.50 | 59.10 | 62.10 | 60.60 | % | 0.22 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.06 | 2/13/2026 4:00:02 PM EST | |||
| 280.00 | 61.50 | 64.60 | 63.05 | 49.05 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.33 | -0.99 | 0.00 | -0.06 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 282.50 | 63.60 | 67.10 | 65.35 | % | 0.23 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.04 | 2/13/2026 4:00:02 PM EST | |||
| 285.00 | 65.90 | 69.70 | 67.80 | % | 0.24 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.03 | 2/13/2026 4:00:02 PM EST | |||
| 287.50 | 68.40 | 72.30 | 70.35 | % | 0.24 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.03 | 2/13/2026 4:00:02 PM EST | |||
| 290.00 | 71.40 | 74.80 | 73.10 | 83.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.53 | -1.00 | 0.00 | -0.02 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 292.50 | 73.40 | 77.30 | 75.35 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.02 | 2/13/2026 4:00:02 PM EST | |||
| 295.00 | 75.80 | 79.80 | 77.80 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:02 PM EST | |||
| 297.50 | 78.40 | 82.30 | 80.35 | % | 0.27 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:02 PM EST | |||
| 300.00 | 80.90 | 84.80 | 82.85 | 79.43 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 310.00 | 90.80 | 94.80 | 92.80 | 94.00 | -8.00 | -7.85% | 0.30 | 1 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 320.00 | 100.90 | 104.80 | 102.85 | 103.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:02 PM EST |
| 330.00 | 110.90 | 114.80 | 112.85 | 127.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 340.00 | 120.90 | 124.80 | 122.85 | 137.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 350.00 | 130.90 | 134.70 | 132.80 | % | 0.38 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 360.00 | 140.80 | 144.80 | 142.80 | % | 0.40 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST |