Options Chain for COHERENT CORP COM (COHR) - $253.70 as of 4/7/2026 7:19:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 206.30 | 209.80 | 208.05 | % | 4.62 | 0 | 5 | 6.03 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 50.00 | 201.60 | 204.80 | 203.20 | 221.01 | 0.00 | 0.00% | 4.06 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:02 PM EST |
| 55.00 | 196.70 | 199.80 | 198.25 | 197.40 | 0.00 | 0.00% | 3.60 | 0 | 2 | 5.33 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 60.00 | 191.30 | 194.80 | 193.05 | % | 3.22 | 0 | 13 | 4.87 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 65.00 | 186.30 | 189.80 | 188.05 | % | 2.89 | 0 | 1 | 4.61 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 70.00 | 181.40 | 184.70 | 183.05 | % | 2.62 | 0 | 4 | 4.41 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 75.00 | 176.50 | 179.90 | 178.20 | % | 2.38 | 0 | 28 | 4.18 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 80.00 | 171.50 | 174.80 | 173.15 | 186.50 | 0.00 | 0.00% | 2.16 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:02 PM EST |
| 85.00 | 166.40 | 169.80 | 168.10 | 167.90 | 0.00 | 0.00% | 1.98 | 0 | 141 | 3.78 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 90.00 | 161.40 | 164.70 | 163.05 | 171.90 | 0.00 | 0.00% | 1.81 | 0 | 52 | 3.59 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:02 PM EST |
| 95.00 | 156.50 | 159.70 | 158.10 | 135.30 | 0.00 | 0.00% | 1.66 | 0 | 24 | 3.25 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 100.00 | 151.30 | 154.70 | 153.00 | 138.35 | 0.00 | 0.00% | 1.53 | 0 | 59 | 3.25 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 105.00 | 146.40 | 149.60 | 148.00 | 165.30 | 0.00 | 0.00% | 1.41 | 0 | 33 | 3.13 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:02 PM EST |
| 110.00 | 141.40 | 144.90 | 143.15 | 118.30 | 0.00 | 0.00% | 1.30 | 0 | 85 | 2.95 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 115.00 | 136.80 | 139.70 | 138.25 | 151.70 | 0.00 | 0.00% | 1.20 | 0 | 324 | 2.81 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:02 PM EST |
| 120.00 | 131.60 | 134.90 | 133.25 | 127.00 | 0.00 | 0.00% | 1.11 | 0 | 29 | 2.64 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:02 PM EST |
| 125.00 | 126.60 | 129.70 | 128.15 | 110.00 | 0.00 | 0.00% | 1.03 | 0 | 11 | 2.54 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 130.00 | 121.80 | 124.90 | 123.35 | % | 0.95 | 0 | 46 | 2.44 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 135.00 | 117.10 | 119.90 | 118.50 | % | 0.88 | 0 | 11 | 2.32 | 1.00 | 0.00 | -0.01 | 4/6/2026 4:00:02 PM EST | |||
| 140.00 | 112.10 | 114.70 | 113.40 | 113.20 | 0.00 | 0.00% | 0.81 | 0 | 50 | 2.21 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 145.00 | 106.90 | 109.80 | 108.35 | 110.00 | 0.00 | 0.00% | 0.75 | 0 | 319 | 2.09 | 1.00 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 150.00 | 102.20 | 105.00 | 103.60 | 108.30 | 0.00 | 0.00% | 0.69 | 0 | 443 | 2.01 | 1.00 | 0.00 | -0.04 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 155.00 | 97.30 | 100.10 | 98.70 | 75.50 | 0.00 | 0.00% | 0.64 | 0 | 113 | 1.90 | 1.00 | 0.00 | -0.04 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 160.00 | 92.50 | 94.80 | 93.65 | 91.80 | 0.00 | 0.00% | 0.59 | 0 | 125 | 1.82 | 0.99 | 0.00 | -0.07 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 165.00 | 87.50 | 90.00 | 88.75 | 92.30 | 0.00 | 0.00% | 0.54 | 0 | 124 | 1.72 | 0.99 | 0.00 | -0.07 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 170.00 | 82.50 | 85.10 | 83.80 | 89.78 | 0.00 | 0.00% | 0.49 | 0 | 126 | 1.58 | 0.98 | 0.00 | -0.12 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 175.00 | 77.20 | 80.20 | 78.70 | 79.43 | 0.00 | 0.00% | 0.45 | 0 | 191 | 1.58 | 0.98 | 0.00 | -0.14 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 180.00 | 72.60 | 75.20 | 73.90 | 74.48 | 0.00 | 0.00% | 0.41 | 0 | 227 | 1.48 | 0.97 | 0.00 | -0.18 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 185.00 | 68.00 | 70.90 | 69.45 | 41.30 | 0.00 | 0.00% | 0.38 | 0 | 152 | 1.45 | 0.96 | 0.00 | -0.20 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 190.00 | 63.30 | 66.00 | 64.65 | 62.95 | 0.00 | 0.00% | 0.34 | 0 | 144 | 1.04 | 0.95 | 0.00 | -0.26 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 195.00 | 58.70 | 61.40 | 60.05 | 60.30 | 0.00 | 0.00% | 0.31 | 0 | 297 | 1.28 | 0.93 | 0.00 | -0.29 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 200.00 | 54.10 | 56.60 | 55.35 | 60.00 | 0.00 | 0.00% | 0.28 | 0 | 193 | 1.06 | 0.92 | 0.00 | -0.34 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 210.00 | 45.00 | 47.30 | 46.15 | 51.66 | 0.00 | 0.00% | 0.22 | 0 | 239 | 1.00 | 0.88 | 0.00 | -0.43 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 220.00 | 37.10 | 39.20 | 38.15 | 38.20 | 0.00 | 0.00% | 0.17 | 0 | 610 | 1.01 | 0.82 | 0.01 | -0.53 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 225.00 | 32.50 | 35.00 | 33.75 | 17.48 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.95 | 0.79 | 0.01 | -0.58 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 230.00 | 29.10 | 32.20 | 30.65 | 30.00 | 0.00 | 0.00% | 0.13 | 0 | 393 | 0.99 | 0.75 | 0.01 | -0.62 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 235.00 | 25.60 | 28.70 | 27.15 | 27.00 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.97 | 0.71 | 0.01 | -0.66 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 240.00 | 22.40 | 25.40 | 23.90 | 24.00 | 0.00 | 0.00% | 0.10 | 0 | 1,077 | 0.96 | 0.66 | 0.01 | -0.69 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 245.00 | 20.00 | 20.80 | 20.40 | 20.50 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.92 | 0.61 | 0.01 | -0.71 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 247.50 | 18.50 | 19.20 | 18.85 | 18.99 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.91 | 0.59 | 0.01 | -0.72 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 250.00 | 17.10 | 17.80 | 17.45 | 17.58 | 0.00 | 0.00% | 0.07 | 0 | 1,719 | 0.91 | 0.56 | 0.01 | -0.73 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 252.50 | 15.70 | 16.50 | 16.10 | 16.70 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.90 | 0.54 | 0.01 | -0.73 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 255.00 | 14.60 | 15.20 | 14.90 | 15.26 | 0.00 | 0.00% | 0.06 | 0 | 134 | 0.90 | 0.51 | 0.01 | -0.73 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 257.50 | 13.30 | 14.00 | 13.65 | 13.82 | 0.00 | 0.00% | 0.05 | 0 | 112 | 0.89 | 0.49 | 0.01 | -0.72 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 260.00 | 12.40 | 12.90 | 12.65 | 12.61 | 0.00 | 0.00% | 0.05 | 0 | 907 | 0.89 | 0.46 | 0.01 | -0.72 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 262.50 | 11.50 | 11.90 | 11.70 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.89 | 0.44 | 0.01 | -0.71 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 265.00 | 10.50 | 10.90 | 10.70 | 10.91 | 0.00 | 0.00% | 0.04 | 0 | 194 | 0.89 | 0.41 | 0.01 | -0.70 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 267.50 | 9.10 | 11.10 | 10.10 | 10.06 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.90 | 0.39 | 0.01 | -0.69 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 270.00 | 7.50 | 9.80 | 8.65 | 9.03 | 0.00 | 0.00% | 0.03 | 0 | 727 | 0.86 | 0.36 | 0.01 | -0.67 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 272.50 | 7.80 | 9.70 | 8.75 | 11.20 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.91 | 0.34 | 0.01 | -0.65 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 275.00 | 6.90 | 8.60 | 7.75 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.90 | 0.32 | 0.01 | -0.63 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 277.50 | 5.50 | 7.10 | 6.30 | 7.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.84 | 0.30 | 0.01 | -0.61 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 280.00 | 5.70 | 6.60 | 6.15 | 6.22 | 0.00 | 0.00% | 0.02 | 0 | 909 | 0.87 | 0.28 | 0.01 | -0.59 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 282.50 | 5.30 | 6.10 | 5.70 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.88 | 0.26 | 0.01 | -0.57 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 285.00 | 4.60 | 5.80 | 5.20 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.88 | 0.24 | 0.01 | -0.55 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 287.50 | 4.10 | 4.80 | 4.45 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.86 | 0.22 | 0.01 | -0.52 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 290.00 | 3.70 | 4.60 | 4.15 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 716 | 0.87 | 0.20 | 0.01 | -0.50 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 292.50 | 3.20 | 4.30 | 3.75 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.87 | 0.19 | 0.01 | -0.47 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 295.00 | 2.75 | 4.00 | 3.38 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.87 | 0.17 | 0.01 | -0.45 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 297.50 | 1.85 | 4.50 | 3.18 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | 0.16 | 0.01 | -0.42 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 300.00 | 2.30 | 3.00 | 2.65 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1,421 | 0.86 | 0.14 | 0.01 | -0.40 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 305.00 | 1.80 | 2.50 | 2.15 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.86 | 0.12 | 0.01 | -0.35 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 310.00 | 1.20 | 2.40 | 1.80 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.87 | 0.10 | 0.00 | -0.31 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 315.00 | 0.90 | 1.75 | 1.33 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.85 | 0.08 | 0.00 | -0.26 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 320.00 | 0.75 | 1.10 | 0.93 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.83 | 0.07 | 0.00 | -0.22 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 330.00 | 0.35 | 0.75 | 0.55 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.85 | 0.04 | 0.00 | -0.16 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.90 | 0.03 | 0.00 | -0.11 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 0.40 | 0.20 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.00 | 0.02 | 0.00 | -0.07 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.10 | 0.01 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 0.25 | 0.13 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 3,457 | 1.01 | 0.01 | 0.00 | -0.03 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 0.25 | 0.13 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.05 | 0.00 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.03 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.64 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.08 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 420.00 | 0.00 | 2.10 | 1.05 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.39 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 28 | 4.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 24 | 4.33 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 55 | 4.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 35 | 3.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.53 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.22 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 18 | 3.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.92 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.17 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.65 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 179 | 2.52 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 500 | 1.88 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,196 | 1.39 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 128 | 2.17 | 0.00 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.35 | 0.00 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 188 | 1.92 | 0.00 | 0.00 | -0.04 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 431 | 1.38 | -0.01 | 0.00 | -0.07 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 2.35 | 1.18 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 294 | 1.79 | -0.01 | 0.00 | -0.07 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 170.00 | 0.30 | 0.60 | 0.45 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 374 | 1.19 | -0.02 | 0.00 | -0.12 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 518 | 1.25 | -0.02 | 0.00 | -0.14 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 180.00 | 0.50 | 0.85 | 0.68 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 1.12 | -0.03 | 0.00 | -0.18 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 185.00 | 0.45 | 1.45 | 0.95 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 801 | 1.07 | -0.04 | 0.00 | -0.20 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 190.00 | 0.80 | 1.25 | 1.03 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.06 | -0.05 | 0.00 | -0.26 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 195.00 | 1.35 | 1.75 | 1.55 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 961 | 1.08 | -0.07 | 0.00 | -0.29 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 200.00 | 1.85 | 2.10 | 1.98 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1,358 | 1.06 | -0.08 | 0.00 | -0.34 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 210.00 | 2.85 | 3.30 | 3.08 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 839 | 1.02 | -0.12 | 0.00 | -0.43 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 220.00 | 4.50 | 4.80 | 4.65 | 4.67 | 0.00 | 0.00% | 0.02 | 0 | 523 | 0.99 | -0.18 | 0.01 | -0.53 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 225.00 | 5.10 | 6.00 | 5.55 | 5.48 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.96 | -0.21 | 0.01 | -0.58 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 230.00 | 6.60 | 7.30 | 6.95 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 319 | 0.96 | -0.25 | 0.01 | -0.62 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 235.00 | 8.00 | 9.20 | 8.60 | 8.35 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.95 | -0.29 | 0.01 | -0.66 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 240.00 | 9.70 | 10.50 | 10.10 | 10.25 | 0.00 | 0.00% | 0.04 | 0 | 460 | 0.93 | -0.34 | 0.01 | -0.69 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 245.00 | 11.50 | 12.40 | 11.95 | 13.20 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.91 | -0.39 | 0.01 | -0.71 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 247.50 | 12.60 | 13.20 | 12.90 | 13.22 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.90 | -0.41 | 0.01 | -0.72 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 250.00 | 13.60 | 14.40 | 14.00 | 14.40 | 0.00 | 0.00% | 0.06 | 0 | 478 | 0.89 | -0.44 | 0.01 | -0.73 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 252.50 | 14.90 | 15.50 | 15.20 | 15.40 | 0.00 | 0.00% | 0.06 | 0 | 82 | 0.89 | -0.46 | 0.01 | -0.73 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 255.00 | 15.70 | 16.80 | 16.25 | 17.23 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.87 | -0.49 | 0.01 | -0.73 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 257.50 | 16.40 | 18.10 | 17.25 | 18.27 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.85 | -0.51 | 0.01 | -0.72 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 260.00 | 18.30 | 19.50 | 18.90 | 19.75 | 0.00 | 0.00% | 0.07 | 0 | 232 | 0.86 | -0.54 | 0.01 | -0.72 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 262.50 | 20.10 | 20.90 | 20.50 | 26.20 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.87 | -0.56 | 0.01 | -0.71 | 3/26/2026 | 4/6/2026 4:00:02 PM EST |
| 265.00 | 21.10 | 23.10 | 22.10 | 21.26 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.87 | -0.59 | 0.01 | -0.70 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 267.50 | 22.50 | 25.20 | 23.85 | 23.90 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.87 | -0.61 | 0.01 | -0.69 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 270.00 | 24.50 | 26.70 | 25.60 | 25.97 | 0.00 | 0.00% | 0.09 | 0 | 87 | 0.87 | -0.64 | 0.01 | -0.67 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 272.50 | 25.90 | 28.80 | 27.35 | 29.70 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.87 | -0.66 | 0.01 | -0.65 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 275.00 | 27.90 | 30.60 | 29.25 | 29.21 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.88 | -0.68 | 0.01 | -0.63 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 277.50 | 29.20 | 32.30 | 30.75 | 38.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.86 | -0.70 | 0.01 | -0.61 | 3/26/2026 | 4/6/2026 4:00:02 PM EST |
| 280.00 | 31.10 | 34.50 | 32.80 | 34.20 | 0.00 | 0.00% | 0.12 | 0 | 109 | 0.86 | -0.72 | 0.01 | -0.59 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 282.50 | 32.80 | 36.50 | 34.65 | % | 0.12 | 0 | 0 | 0.86 | -0.74 | 0.01 | -0.57 | 4/6/2026 4:00:02 PM EST | |||
| 285.00 | 35.00 | 37.80 | 36.40 | % | 0.13 | 0 | 0 | 0.84 | -0.76 | 0.01 | -0.55 | 4/6/2026 4:00:02 PM EST | |||
| 287.50 | 37.00 | 40.10 | 38.55 | % | 0.13 | 0 | 0 | 0.85 | -0.78 | 0.01 | -0.52 | 4/6/2026 4:00:02 PM EST | |||
| 290.00 | 39.00 | 42.20 | 40.60 | 40.90 | 0.00 | 0.00% | 0.14 | 0 | 1,074 | 0.84 | -0.80 | 0.01 | -0.50 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 292.50 | 41.20 | 44.30 | 42.75 | % | 0.15 | 0 | 0 | 0.84 | -0.81 | 0.01 | -0.47 | 4/6/2026 4:00:02 PM EST | |||
| 295.00 | 43.30 | 46.80 | 45.05 | % | 0.15 | 0 | 0 | 0.85 | -0.83 | 0.01 | -0.45 | 4/6/2026 4:00:02 PM EST | |||
| 297.50 | 45.50 | 48.90 | 47.20 | % | 0.16 | 0 | 0 | 0.85 | -0.84 | 0.01 | -0.42 | 4/6/2026 4:00:02 PM EST | |||
| 300.00 | 47.70 | 50.90 | 49.30 | 45.85 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.84 | -0.86 | 0.01 | -0.40 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 305.00 | 52.10 | 55.50 | 53.80 | % | 0.18 | 0 | 0 | 0.83 | -0.88 | 0.01 | -0.35 | 4/6/2026 4:00:02 PM EST | |||
| 310.00 | 56.70 | 60.10 | 58.40 | % | 0.19 | 0 | 9 | 1.08 | -0.90 | 0.00 | -0.31 | 4/6/2026 4:00:02 PM EST | |||
| 315.00 | 61.20 | 64.80 | 63.00 | 89.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.99 | -0.92 | 0.00 | -0.26 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 320.00 | 66.00 | 69.50 | 67.75 | 64.30 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.06 | -0.93 | 0.00 | -0.22 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 330.00 | 75.60 | 79.20 | 77.40 | % | 0.23 | 0 | 12 | 1.09 | -0.96 | 0.00 | -0.16 | 4/6/2026 4:00:02 PM EST | |||
| 340.00 | 85.60 | 88.50 | 87.05 | % | 0.26 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.11 | 4/6/2026 4:00:02 PM EST | |||
| 350.00 | 95.30 | 98.70 | 97.00 | 109.18 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.21 | -0.98 | 0.00 | -0.07 | 3/27/2026 | 4/6/2026 4:00:02 PM EST |
| 360.00 | 105.40 | 108.50 | 106.95 | 106.70 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.30 | -0.99 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 370.00 | 115.20 | 118.70 | 116.95 | 153.53 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.40 | -0.99 | 0.00 | -0.03 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 380.00 | 125.20 | 128.70 | 126.95 | 163.49 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.02 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 390.00 | 135.20 | 138.70 | 136.95 | 132.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 3/26/2026 | 4/6/2026 4:00:02 PM EST |
| 400.00 | 145.20 | 148.70 | 146.95 | 156.57 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 3/26/2026 | 4/6/2026 4:00:02 PM EST |
| 410.00 | 155.20 | 158.60 | 156.90 | 151.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 420.00 | 165.20 | 168.60 | 166.90 | % | 0.40 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 430.00 | 175.50 | 178.60 | 177.05 | 188.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:02 PM EST |
| 440.00 | 185.40 | 188.40 | 186.90 | 198.37 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:02 PM EST |