Options Chain for COHERENT CORP COM (COHR) - $279.61 as of 3/20/2026 7:37:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 140.00 | 144.50 | 142.25 | 124.20 | 0.00 | 0.00% | 1.29 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/20/2026 4:00:06 PM EST |
| 115.00 | 135.60 | 139.00 | 137.30 | 166.10 | 0.00 | 0.00% | 1.19 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 4:00:06 PM EST |
| 120.00 | 130.20 | 134.00 | 132.10 | % | 1.10 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 125.00 | 125.20 | 129.00 | 127.10 | 131.60 | 0.00 | 0.00% | 1.02 | 0 | 2 | 3.13 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 130.00 | 120.10 | 124.00 | 122.05 | % | 0.94 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 135.00 | 115.40 | 119.30 | 117.35 | 128.90 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 4:00:06 PM EST |
| 140.00 | 110.40 | 114.00 | 112.20 | 124.40 | 0.00 | 0.00% | 0.80 | 0 | 8 | 2.78 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 145.00 | 105.50 | 109.70 | 107.60 | 114.10 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:06 PM EST |
| 150.00 | 100.50 | 104.20 | 102.35 | 100.50 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:06 PM EST |
| 155.00 | 95.50 | 99.20 | 97.35 | 97.89 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:06 PM EST |
| 160.00 | 90.30 | 94.20 | 92.25 | 115.95 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 4:00:06 PM EST |
| 162.50 | 87.50 | 92.00 | 89.75 | % | 0.55 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 165.00 | 85.50 | 89.20 | 87.35 | 70.50 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:06 PM EST |
| 167.50 | 83.00 | 86.70 | 84.85 | % | 0.51 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 170.00 | 80.50 | 84.30 | 82.40 | 82.00 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 172.50 | 78.10 | 81.80 | 79.95 | % | 0.46 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 175.00 | 75.20 | 79.30 | 77.25 | % | 0.44 | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.02 | 3/20/2026 4:00:06 PM EST | |||
| 177.50 | 73.10 | 76.70 | 74.90 | % | 0.42 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.02 | 3/20/2026 4:00:06 PM EST | |||
| 180.00 | 71.00 | 74.40 | 72.70 | 56.47 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.71 | 0.99 | 0.00 | -0.06 | 3/17/2026 | 3/20/2026 4:00:06 PM EST |
| 182.50 | 68.50 | 71.90 | 70.20 | % | 0.38 | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.07 | 3/20/2026 4:00:06 PM EST | |||
| 185.00 | 66.00 | 69.50 | 67.75 | 93.93 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.61 | 0.99 | 0.00 | -0.11 | 3/2/2026 | 3/20/2026 4:00:06 PM EST |
| 187.50 | 63.80 | 67.00 | 65.40 | % | 0.35 | 0 | 0 | 1.56 | 0.98 | 0.00 | -0.13 | 3/20/2026 4:00:06 PM EST | |||
| 190.00 | 61.00 | 64.60 | 62.80 | 65.35 | +10.29 | +18.69% | 0.33 | 1 | 2 | 1.54 | 0.97 | 0.00 | -0.17 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 192.50 | 58.30 | 62.30 | 60.30 | 68.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.48 | 0.97 | 0.00 | -0.16 | 3/16/2026 | 3/20/2026 4:00:06 PM EST |
| 195.00 | 56.20 | 59.90 | 58.05 | 103.05 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.46 | 0.96 | 0.00 | -0.24 | 3/2/2026 | 3/20/2026 4:00:06 PM EST |
| 197.50 | 53.60 | 57.50 | 55.55 | 66.07 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.41 | 0.96 | 0.00 | -0.25 | 3/18/2026 | 3/20/2026 4:00:06 PM EST |
| 200.00 | 51.50 | 55.00 | 53.25 | 77.62 | +10.04 | +14.86% | 0.27 | 1 | 1 | 1.42 | 0.95 | 0.00 | -0.31 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 202.50 | 49.00 | 52.80 | 50.90 | % | 0.25 | 0 | 0 | 1.36 | 0.94 | 0.00 | -0.31 | 3/20/2026 4:00:06 PM EST | |||
| 205.00 | 46.40 | 50.50 | 48.45 | 67.68 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.31 | 0.92 | 0.00 | -0.41 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 207.50 | 44.50 | 48.00 | 46.25 | % | 0.22 | 0 | 0 | 1.28 | 0.91 | 0.01 | -0.43 | 3/20/2026 4:00:06 PM EST | |||
| 210.00 | 42.10 | 46.00 | 44.05 | 42.48 | -20.45 | -32.50% | 0.21 | 5 | 7 | 1.27 | 0.90 | 0.01 | -0.48 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 212.50 | 39.90 | 43.50 | 41.70 | 55.95 | % | 0.20 | 1 | 0 | 1.25 | 0.89 | 0.01 | -0.52 | 3/20/2026 | 3/20/2026 4:00:06 PM EST | |
| 215.00 | 37.50 | 41.50 | 39.50 | 71.29 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.14 | 0.88 | 0.01 | -0.54 | 3/2/2026 | 3/20/2026 4:00:06 PM EST |
| 217.50 | 35.50 | 39.00 | 37.25 | 41.08 | +2.78 | +7.26% | 0.17 | 1 | 1 | 1.13 | 0.86 | 0.01 | -0.59 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 220.00 | 33.50 | 36.80 | 35.15 | 30.50 | -24.50 | -44.55% | 0.16 | 8 | 19 | 1.12 | 0.84 | 0.01 | -0.62 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 222.50 | 31.00 | 35.00 | 33.00 | 41.96 | -9.62 | -18.66% | 0.15 | 1 | 4 | 1.09 | 0.82 | 0.01 | -0.66 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 225.00 | 29.40 | 33.00 | 31.20 | 24.80 | -15.06 | -37.79% | 0.14 | 11 | 9 | 1.11 | 0.81 | 0.01 | -0.69 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 227.50 | 27.50 | 31.00 | 29.25 | 33.30 | % | 0.13 | 10 | 0 | 1.10 | 0.79 | 0.01 | -0.72 | 3/20/2026 | 3/20/2026 4:00:06 PM EST | |
| 230.00 | 25.60 | 29.20 | 27.40 | 23.00 | -21.41 | -48.21% | 0.12 | 18 | 21 | 1.09 | 0.76 | 0.01 | -0.75 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 232.50 | 23.70 | 27.00 | 25.35 | 27.00 | -11.00 | -28.95% | 0.11 | 15 | 6 | 1.06 | 0.74 | 0.01 | -0.78 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 235.00 | 21.90 | 25.70 | 23.80 | 16.69 | -6.40 | -27.72% | 0.10 | 5 | 8 | 1.07 | 0.71 | 0.01 | -0.80 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 237.50 | 20.00 | 23.50 | 21.75 | 15.70 | -2.98 | -15.96% | 0.09 | 3 | 3 | 1.04 | 0.69 | 0.01 | -0.82 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 240.00 | 17.70 | 22.00 | 19.85 | 17.39 | -22.41 | -56.31% | 0.08 | 235 | 464 | 1.01 | 0.66 | 0.01 | -0.83 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 242.50 | 16.40 | 20.40 | 18.40 | 12.52 | -21.56 | -63.27% | 0.08 | 39 | 145 | 1.01 | 0.63 | 0.01 | -0.84 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 245.00 | 14.30 | 18.50 | 16.40 | 12.60 | -19.00 | -60.13% | 0.07 | 42 | 25 | 0.96 | 0.60 | 0.01 | -0.85 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 247.50 | 12.90 | 16.80 | 14.85 | 12.59 | -8.21 | -39.48% | 0.06 | 19 | 69 | 0.95 | 0.57 | 0.01 | -0.85 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 250.00 | 11.50 | 15.50 | 13.50 | 10.15 | -20.00 | -66.34% | 0.05 | 66 | 169 | 0.94 | 0.54 | 0.01 | -0.84 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 252.50 | 10.00 | 14.50 | 12.25 | 9.20 | -12.90 | -58.38% | 0.05 | 13 | 27 | 0.93 | 0.50 | 0.01 | -0.83 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 255.00 | 9.00 | 12.90 | 10.95 | 10.20 | -13.92 | -57.72% | 0.04 | 185 | 128 | 0.92 | 0.47 | 0.01 | -0.82 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 257.50 | 8.00 | 12.00 | 10.00 | 9.00 | -14.40 | -61.54% | 0.04 | 79 | 17 | 0.95 | 0.44 | 0.01 | -0.80 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 260.00 | 7.70 | 10.50 | 9.10 | 9.00 | -14.70 | -62.03% | 0.03 | 189 | 208 | 0.94 | 0.41 | 0.01 | -0.77 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 262.50 | 5.70 | 9.70 | 7.70 | 7.20 | -12.64 | -63.71% | 0.03 | 646 | 12 | 0.90 | 0.37 | 0.01 | -0.74 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 265.00 | 5.00 | 8.80 | 6.90 | 7.00 | -11.78 | -62.73% | 0.03 | 116 | 84 | 0.89 | 0.34 | 0.01 | -0.71 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 267.50 | 4.00 | 8.00 | 6.00 | 3.88 | -12.46 | -76.26% | 0.02 | 82 | 42 | 0.88 | 0.31 | 0.01 | -0.68 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 270.00 | 4.00 | 7.30 | 5.65 | 5.50 | -11.62 | -67.88% | 0.02 | 234 | 214 | 0.91 | 0.29 | 0.01 | -0.65 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 272.50 | 2.50 | 6.10 | 4.30 | 2.80 | -12.95 | -82.23% | 0.02 | 31 | 8 | 0.83 | 0.26 | 0.01 | -0.61 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 275.00 | 2.00 | 5.30 | 3.65 | 3.37 | -10.21 | -75.19% | 0.01 | 118 | 214 | 0.82 | 0.24 | 0.01 | -0.58 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 277.50 | 1.50 | 3.90 | 2.70 | 2.40 | -9.24 | -79.39% | 0.01 | 37 | 35 | 0.75 | 0.21 | 0.01 | -0.54 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 280.00 | 1.00 | 3.90 | 2.45 | 3.00 | -9.20 | -75.41% | 0.01 | 259 | 242 | 0.78 | 0.19 | 0.01 | -0.50 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 282.50 | 0.50 | 4.50 | 2.50 | 1.80 | -9.40 | -83.93% | 0.01 | 10 | 692 | 0.81 | 0.17 | 0.01 | -0.47 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 285.00 | 1.15 | 3.10 | 2.13 | 1.90 | -8.60 | -81.91% | 0.01 | 57 | 117 | 0.81 | 0.15 | 0.01 | -0.43 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 287.50 | 0.00 | 4.10 | 2.05 | 1.45 | -7.88 | -84.46% | 0.01 | 64 | 13 | 0.81 | 0.14 | 0.01 | -0.40 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 290.00 | 0.20 | 3.60 | 1.90 | 1.80 | -5.85 | -76.48% | 0.01 | 62 | 61 | 0.84 | 0.12 | 0.01 | -0.37 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 292.50 | 0.00 | 3.80 | 1.90 | 1.75 | -5.45 | -75.70% | 0.01 | 3 | 7 | 1.15 | 0.11 | 0.01 | -0.33 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 295.00 | 0.70 | 2.85 | 1.78 | 0.65 | -5.45 | -89.35% | 0.01 | 26 | 54 | 0.96 | 0.09 | 0.00 | -0.30 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 297.50 | 0.00 | 3.30 | 1.65 | 1.15 | -4.45 | -79.47% | 0.01 | 8 | 15 | 1.18 | 0.08 | 0.00 | -0.27 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 300.00 | 0.30 | 1.00 | 0.65 | 0.70 | -4.96 | -87.64% | 0.00 | 232 | 198 | 0.81 | 0.07 | 0.00 | -0.25 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 302.50 | 0.25 | 1.00 | 0.63 | 0.60 | -3.30 | -84.62% | 0.00 | 22 | 4 | 0.96 | 0.06 | 0.00 | -0.22 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 305.00 | 0.00 | 2.80 | 1.40 | 3.84 | -0.56 | -12.73% | 0.00 | 1 | 17 | 1.09 | 0.06 | 0.00 | -0.19 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 307.50 | 0.00 | 2.90 | 1.45 | 1.13 | -2.37 | -67.72% | 0.00 | 188 | 100 | 1.29 | 0.05 | 0.00 | -0.17 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 310.00 | 0.20 | 2.90 | 1.55 | 0.43 | -2.77 | -86.57% | 0.01 | 7 | 33 | 1.04 | 0.04 | 0.00 | -0.15 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 312.50 | 0.00 | 2.70 | 1.35 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.34 | 0.04 | 0.00 | -0.13 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 315.00 | 0.00 | 0.80 | 0.40 | 0.40 | -1.91 | -82.69% | 0.00 | 23 | 9 | 1.05 | 0.03 | 0.00 | -0.12 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 317.50 | 0.00 | 2.50 | 1.25 | 0.52 | -1.23 | -70.29% | 0.00 | 2 | 1 | 1.39 | 0.03 | 0.00 | -0.10 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 0.38 | -2.12 | -84.80% | 0.00 | 28 | 10 | 1.03 | 0.02 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 322.50 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.45 | 0.02 | 0.00 | -0.08 | 3/20/2026 4:00:06 PM EST | |||
| 325.00 | 0.00 | 2.50 | 1.25 | 0.45 | -0.84 | -65.12% | 0.00 | 6 | 25 | 1.47 | 0.02 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 327.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.49 | 0.01 | 0.00 | -0.06 | 3/20/2026 4:00:06 PM EST | |||
| 330.00 | 0.00 | 2.65 | 1.33 | 0.20 | -0.95 | -82.61% | 0.00 | 23 | 48 | 1.22 | 0.01 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 332.50 | 0.05 | 2.85 | 1.45 | 0.50 | -0.42 | -45.66% | 0.00 | 11 | 1 | 1.19 | 0.01 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 335.00 | 0.00 | 2.65 | 1.33 | 0.05 | -0.73 | -93.59% | 0.00 | 1 | 2 | 1.57 | 0.01 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 337.50 | 0.00 | 2.35 | 1.18 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.01 | 0.00 | -0.03 | 3/16/2026 | 3/20/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 2.70 | 1.35 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.01 | 0.00 | -0.03 | 3/5/2026 | 3/20/2026 4:00:06 PM EST |
| 342.50 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.02 | 3/20/2026 4:00:06 PM EST | |||
| 345.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.07 | -28.00% | 0.00 | 315 | 312 | 1.07 | 0.00 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 1.00 | 0.50 | 0.05 | -1.04 | -95.42% | 0.00 | 8 | 38 | 1.45 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 2.30 | 1.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.83 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/20/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 2.25 | 1.13 | 0.05 | +0.04 | +400.00% | 0.00 | 16 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 2.20 | 1.10 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:06 PM EST |
| 390.00 | 0.00 | 2.35 | 1.18 | 3.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.08 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 2.65 | 1.33 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 4:00:06 PM EST |
| 410.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.08 | +800.00% | 0.00 | 2 | 43 | 1.55 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | 1.03 | +0.78 | +312.00% | 0.01 | 3 | 9 | 3.76 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.10 | % | 0.01 | 3 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:06 PM EST | |
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.24 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.16 | -0.09 | -36.00% | 0.00 | 5 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.22 | +0.21 | +2,100.00% | 0.00 | 5 | 14 | 2.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 2.35 | 1.18 | 0.15 | +0.10 | +200.00% | 0.01 | 1 | 6 | 2.77 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.63 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.15 | -0.45 | -75.00% | 0.00 | 2 | 15 | 1.98 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.35 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.65 | -92.86% | 0.01 | 3 | 102 | 2.17 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 162.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 4:00:06 PM EST |
| 167.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:06 PM EST |
| 172.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | 0.25 | -0.20 | -44.45% | 0.00 | 1 | 5 | 1.33 | 0.00 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 177.50 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | -0.02 | 3/17/2026 | 3/20/2026 4:00:06 PM EST |
| 180.00 | 0.05 | 0.35 | 0.20 | 0.30 | +0.10 | +50.00% | 0.00 | 41 | 66 | 1.09 | -0.01 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 182.50 | 0.00 | 0.65 | 0.33 | 0.25 | -1.20 | -82.76% | 0.00 | 22 | 8 | 1.27 | -0.01 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 185.00 | 0.05 | 0.45 | 0.25 | 0.30 | +0.03 | +11.12% | 0.00 | 22 | 34 | 0.93 | -0.01 | 0.00 | -0.11 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 187.50 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 10 | 21 | 0.91 | -0.02 | 0.00 | -0.13 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 190.00 | 0.15 | 1.75 | 0.95 | 0.57 | +0.15 | +35.72% | 0.01 | 41 | 41 | 1.07 | -0.03 | 0.00 | -0.17 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 192.50 | 0.00 | 2.75 | 1.38 | 0.80 | +0.52 | +185.72% | 0.01 | 1 | 10 | 1.54 | -0.03 | 0.00 | -0.16 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 0.81 | +0.29 | +55.77% | 0.00 | 26 | 49 | 1.01 | -0.04 | 0.00 | -0.24 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 197.50 | 0.00 | 2.50 | 1.25 | 0.55 | -0.15 | -21.43% | 0.01 | 2 | 4 | 1.20 | -0.04 | 0.00 | -0.25 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 200.00 | 0.55 | 1.20 | 0.88 | 0.75 | +0.20 | +36.37% | 0.00 | 388 | 616 | 1.06 | -0.05 | 0.00 | -0.31 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 202.50 | 0.00 | 3.40 | 1.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | -0.06 | 0.00 | -0.31 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 205.00 | 0.00 | 1.95 | 0.98 | 1.68 | +0.93 | +124.00% | 0.00 | 28 | 69 | 0.95 | -0.08 | 0.00 | -0.41 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 207.50 | 0.15 | 3.50 | 1.83 | 1.95 | +0.92 | +89.32% | 0.01 | 2 | 2 | 1.06 | -0.09 | 0.01 | -0.43 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 2.00 | 1.00 | 2.00 | +1.15 | +135.30% | 0.00 | 102 | 215 | 0.92 | -0.10 | 0.01 | -0.48 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 212.50 | 0.25 | 4.20 | 2.23 | 2.82 | +0.52 | +22.61% | 0.01 | 3 | 3 | 1.01 | -0.11 | 0.01 | -0.52 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 215.00 | 0.55 | 3.30 | 1.93 | 2.96 | +1.76 | +146.67% | 0.01 | 110 | 137 | 0.96 | -0.12 | 0.01 | -0.54 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 217.50 | 0.95 | 4.20 | 2.58 | 3.45 | +0.79 | +29.70% | 0.01 | 44 | 6 | 0.98 | -0.14 | 0.01 | -0.59 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 220.00 | 1.80 | 5.00 | 3.40 | 3.11 | +1.66 | +114.49% | 0.02 | 733 | 368 | 1.04 | -0.16 | 0.01 | -0.62 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 222.50 | 1.55 | 5.50 | 3.53 | 4.67 | +2.47 | +112.28% | 0.02 | 17 | 15 | 0.99 | -0.18 | 0.01 | -0.66 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 225.00 | 2.20 | 5.80 | 4.00 | 5.90 | +4.05 | +218.92% | 0.02 | 1,294 | 102 | 0.99 | -0.19 | 0.01 | -0.69 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 227.50 | 2.75 | 6.50 | 4.63 | 4.90 | +0.61 | +14.22% | 0.02 | 8 | 16 | 0.99 | -0.21 | 0.01 | -0.72 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 230.00 | 3.10 | 7.00 | 5.05 | 6.60 | +4.09 | +162.95% | 0.02 | 82 | 91 | 0.97 | -0.24 | 0.01 | -0.75 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 232.50 | 3.70 | 7.50 | 5.60 | 8.50 | +4.18 | +96.76% | 0.02 | 19 | 6 | 0.95 | -0.26 | 0.01 | -0.78 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 235.00 | 4.50 | 8.00 | 6.25 | 8.00 | +4.84 | +153.17% | 0.03 | 164 | 57 | 0.94 | -0.29 | 0.01 | -0.80 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 237.50 | 5.10 | 9.00 | 7.05 | 10.16 | +5.86 | +136.28% | 0.03 | 28 | 6 | 0.94 | -0.31 | 0.01 | -0.82 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 240.00 | 7.00 | 9.30 | 8.15 | 8.00 | +4.40 | +122.23% | 0.03 | 226 | 175 | 0.96 | -0.34 | 0.01 | -0.83 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 242.50 | 6.40 | 10.50 | 8.45 | 10.86 | +5.86 | +117.20% | 0.03 | 147 | 8 | 0.89 | -0.37 | 0.01 | -0.84 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 245.00 | 7.20 | 11.30 | 9.25 | 10.45 | +6.13 | +141.90% | 0.04 | 1,064 | 618 | 0.89 | -0.40 | 0.01 | -0.85 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 247.50 | 8.20 | 11.90 | 10.05 | 12.50 | +7.63 | +156.68% | 0.04 | 136 | 8 | 0.85 | -0.43 | 0.01 | -0.85 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 250.00 | 9.00 | 12.80 | 10.90 | 11.16 | +5.96 | +114.62% | 0.04 | 162 | 429 | 0.82 | -0.46 | 0.01 | -0.84 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 252.50 | 10.80 | 14.70 | 12.75 | 18.19 | +11.99 | +193.39% | 0.05 | 111 | 105 | 0.86 | -0.50 | 0.01 | -0.83 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 255.00 | 11.50 | 16.10 | 13.80 | 19.57 | +12.77 | +187.80% | 0.05 | 68 | 136 | 0.83 | -0.53 | 0.01 | -0.82 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 257.50 | 13.00 | 17.50 | 15.25 | 20.49 | +11.67 | +132.32% | 0.06 | 12 | 17 | 0.81 | -0.56 | 0.01 | -0.80 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 260.00 | 14.50 | 19.00 | 16.75 | 20.70 | +10.70 | +107.00% | 0.06 | 135 | 88 | 0.82 | -0.59 | 0.01 | -0.77 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 262.50 | 16.00 | 20.40 | 18.20 | 24.00 | +14.50 | +152.64% | 0.07 | 6 | 5 | 0.79 | -0.63 | 0.01 | -0.74 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 265.00 | 17.40 | 21.90 | 19.65 | 25.35 | +14.40 | +131.51% | 0.07 | 56 | 101 | 0.78 | -0.66 | 0.01 | -0.71 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 267.50 | 19.10 | 23.90 | 21.50 | 19.20 | +6.54 | +51.66% | 0.08 | 15 | 19 | 0.77 | -0.69 | 0.01 | -0.68 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 270.00 | 21.00 | 25.10 | 23.05 | 26.05 | +14.38 | +123.23% | 0.09 | 7 | 40 | 0.75 | -0.71 | 0.01 | -0.65 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 272.50 | 23.00 | 27.10 | 25.05 | 16.57 | +2.82 | +20.51% | 0.09 | 4 | 10 | 0.72 | -0.74 | 0.01 | -0.61 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 275.00 | 25.00 | 28.90 | 26.95 | 32.75 | +16.29 | +98.97% | 0.10 | 2 | 16 | 0.73 | -0.76 | 0.01 | -0.58 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 277.50 | 27.00 | 30.60 | 28.80 | 26.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.69 | -0.79 | 0.01 | -0.54 | 3/18/2026 | 3/20/2026 4:00:06 PM EST |
| 280.00 | 28.80 | 32.90 | 30.85 | 37.95 | +18.95 | +99.74% | 0.11 | 18 | 37 | 0.67 | -0.81 | 0.01 | -0.50 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 282.50 | 31.00 | 34.70 | 32.85 | % | 0.12 | 0 | 0 | 0.62 | -0.83 | 0.01 | -0.47 | 3/20/2026 4:00:06 PM EST | |||
| 285.00 | 33.00 | 37.40 | 35.20 | 42.50 | +19.90 | +88.06% | 0.12 | 1 | 3 | 0.63 | -0.85 | 0.01 | -0.43 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 287.50 | 35.50 | 39.30 | 37.40 | % | 0.13 | 0 | 0 | 1.09 | -0.86 | 0.01 | -0.40 | 3/20/2026 4:00:06 PM EST | |||
| 290.00 | 37.60 | 41.50 | 39.55 | 25.11 | 0.00 | 0.00% | 0.14 | 0 | 37 | 1.09 | -0.88 | 0.01 | -0.37 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 292.50 | 40.10 | 43.50 | 41.80 | 26.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.14 | -0.89 | 0.01 | -0.33 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 295.00 | 42.00 | 46.00 | 44.00 | 35.70 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.14 | -0.91 | 0.00 | -0.30 | 3/3/2026 | 3/20/2026 4:00:06 PM EST |
| 297.50 | 44.50 | 48.50 | 46.50 | 32.15 | % | 0.16 | 4 | 0 | 1.15 | -0.92 | 0.00 | -0.27 | 3/20/2026 | 3/20/2026 4:00:06 PM EST | |
| 300.00 | 46.70 | 50.70 | 48.70 | 35.20 | +1.53 | +4.55% | 0.16 | 1 | 30 | 1.19 | -0.93 | 0.00 | -0.25 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 302.50 | 49.10 | 53.00 | 51.05 | % | 0.17 | 0 | 0 | 1.19 | -0.94 | 0.00 | -0.22 | 3/20/2026 4:00:06 PM EST | |||
| 305.00 | 51.50 | 55.40 | 53.45 | 62.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.21 | -0.94 | 0.00 | -0.19 | 3/9/2026 | 3/20/2026 4:00:06 PM EST |
| 307.50 | 54.00 | 57.90 | 55.95 | 68.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.29 | -0.95 | 0.00 | -0.17 | 3/12/2026 | 3/20/2026 4:00:06 PM EST |
| 310.00 | 56.50 | 60.50 | 58.50 | 66.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.29 | -0.96 | 0.00 | -0.15 | 3/9/2026 | 3/20/2026 4:00:06 PM EST |
| 312.50 | 58.80 | 63.00 | 60.90 | % | 0.19 | 0 | 0 | 1.30 | -0.96 | 0.00 | -0.13 | 3/20/2026 4:00:06 PM EST | |||
| 315.00 | 61.30 | 65.50 | 63.40 | 44.73 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.33 | -0.97 | 0.00 | -0.12 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 317.50 | 63.70 | 67.50 | 65.60 | 66.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.39 | -0.97 | 0.00 | -0.10 | 3/16/2026 | 3/20/2026 4:00:06 PM EST |
| 320.00 | 66.20 | 70.00 | 68.10 | % | 0.21 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.09 | 3/20/2026 4:00:06 PM EST | |||
| 322.50 | 68.70 | 72.50 | 70.60 | % | 0.22 | 0 | 0 | 1.40 | -0.98 | 0.00 | -0.08 | 3/20/2026 4:00:06 PM EST | |||
| 325.00 | 71.20 | 75.00 | 73.10 | 84.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.43 | -0.98 | 0.00 | -0.07 | 3/12/2026 | 3/20/2026 4:00:06 PM EST |
| 327.50 | 73.60 | 77.00 | 75.30 | % | 0.23 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.06 | 3/20/2026 4:00:06 PM EST | |||
| 330.00 | 76.10 | 79.50 | 77.80 | 80.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.47 | -0.99 | 0.00 | -0.05 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 332.50 | 78.70 | 82.00 | 80.35 | % | 0.24 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.04 | 3/20/2026 4:00:06 PM EST | |||
| 335.00 | 81.10 | 84.50 | 82.80 | 91.30 | % | 0.25 | 1 | 0 | 1.54 | -0.99 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:06 PM EST | |
| 337.50 | 83.60 | 87.00 | 85.30 | % | 0.25 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.03 | 3/20/2026 4:00:06 PM EST | |||
| 340.00 | 86.10 | 89.50 | 87.80 | 86.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.58 | -0.99 | 0.00 | -0.03 | 3/11/2026 | 3/20/2026 4:00:06 PM EST |
| 342.50 | 88.60 | 92.50 | 90.55 | % | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.02 | 3/20/2026 4:00:06 PM EST | |||
| 345.00 | 91.20 | 94.40 | 92.80 | 92.64 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.67 | -1.00 | 0.00 | -0.02 | 3/11/2026 | 3/20/2026 4:00:06 PM EST |
| 350.00 | 96.00 | 99.50 | 97.75 | 93.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.67 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 4:00:06 PM EST |
| 360.00 | 106.00 | 109.80 | 107.90 | 113.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 4:00:06 PM EST |
| 370.00 | 116.00 | 119.50 | 117.75 | 116.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 4:00:06 PM EST |
| 380.00 | 126.00 | 130.00 | 128.00 | % | 0.34 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 390.00 | 136.00 | 139.50 | 137.75 | 143.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:06 PM EST |
| 400.00 | 146.00 | 150.00 | 148.00 | 126.10 | % | 0.37 | 1 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:06 PM EST | |
| 410.00 | 156.00 | 159.50 | 157.75 | % | 0.38 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST |