Options Chain for COHERENT CORP COM (COHR) - $403.50 as of 5/15/2026 7:20:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 239.80 | 244.40 | 242.10 | 254.50 | 0.00 | 0.00% | 1.86 | 0 | 2 | 4.56 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 135.00 | 234.80 | 239.40 | 237.10 | 193.70 | 0.00 | 0.00% | 1.76 | 0 | 3 | 4.42 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:59 PM EST |
| 140.00 | 229.80 | 234.50 | 232.15 | 236.98 | +41.48 | +21.22% | 1.66 | 54 | 34 | 4.25 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 145.00 | 224.80 | 229.50 | 227.15 | 165.52 | 0.00 | 0.00% | 1.57 | 0 | 2 | 4.12 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:59 PM EST |
| 150.00 | 219.80 | 224.50 | 222.15 | % | 1.48 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 155.00 | 215.00 | 219.40 | 217.20 | 173.90 | 0.00 | 0.00% | 1.40 | 0 | 2 | 3.88 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:59 PM EST |
| 160.00 | 210.00 | 214.40 | 212.20 | 234.50 | 0.00 | 0.00% | 1.33 | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 165.00 | 205.00 | 209.40 | 207.20 | 191.40 | 0.00 | 0.00% | 1.26 | 0 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 170.00 | 200.00 | 204.40 | 202.20 | 147.60 | 0.00 | 0.00% | 1.19 | 0 | 3 | 3.53 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:59 PM EST |
| 175.00 | 195.00 | 199.20 | 197.10 | % | 1.13 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 180.00 | 190.00 | 194.20 | 192.10 | 141.60 | 0.00 | 0.00% | 1.07 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/14/2026 3:59:59 PM EST |
| 185.00 | 185.00 | 189.20 | 187.10 | 198.60 | 0.00 | 0.00% | 1.01 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 190.00 | 180.00 | 184.50 | 182.25 | % | 0.96 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 195.00 | 175.00 | 179.50 | 177.25 | 205.10 | 0.00 | 0.00% | 0.91 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 200.00 | 170.00 | 174.30 | 172.15 | 128.00 | 0.00 | 0.00% | 0.86 | 0 | 5 | 2.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:59 PM EST |
| 202.50 | 167.50 | 171.80 | 169.65 | 119.88 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:59 PM EST |
| 205.00 | 165.00 | 169.80 | 167.40 | 170.70 | 0.00 | 0.00% | 0.82 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 207.50 | 162.50 | 166.80 | 164.65 | 116.79 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:59 PM EST |
| 210.00 | 160.00 | 164.80 | 162.40 | 165.60 | 0.00 | 0.00% | 0.77 | 0 | 3 | 2.78 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 212.50 | 157.50 | 162.30 | 159.90 | 165.10 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 215.00 | 155.00 | 159.80 | 157.40 | 161.70 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 217.50 | 152.50 | 157.30 | 154.90 | 166.20 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 220.00 | 150.00 | 154.50 | 152.25 | % | 0.69 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 222.50 | 147.50 | 151.50 | 149.50 | 155.50 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 225.00 | 145.50 | 149.00 | 147.25 | 115.50 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 227.50 | 142.50 | 146.50 | 144.50 | 170.92 | 0.00 | 0.00% | 0.64 | 0 | 6 | 2.49 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 230.00 | 140.00 | 144.50 | 142.25 | 147.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 232.50 | 138.50 | 141.80 | 140.15 | % | 0.60 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 235.00 | 135.50 | 139.00 | 137.25 | 79.30 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 3:59:59 PM EST |
| 237.50 | 133.00 | 137.00 | 135.00 | 123.80 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 240.00 | 130.50 | 134.50 | 132.50 | 143.35 | 0.00 | 0.00% | 0.55 | 0 | 6 | 2.31 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 242.50 | 128.00 | 132.10 | 130.05 | % | 0.54 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 245.00 | 125.50 | 129.40 | 127.45 | 134.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 247.50 | 123.00 | 127.00 | 125.00 | % | 0.51 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 250.00 | 120.20 | 125.00 | 122.60 | 131.48 | 0.00 | 0.00% | 0.49 | 0 | 5 | 2.16 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 252.50 | 118.00 | 122.70 | 120.35 | 127.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 255.00 | 115.50 | 119.60 | 117.55 | 124.73 | 0.00 | 0.00% | 0.46 | 0 | 19 | 2.08 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 257.50 | 113.00 | 117.30 | 115.15 | % | 0.45 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 260.00 | 110.50 | 114.60 | 112.55 | 105.72 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.96 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 262.50 | 108.00 | 112.30 | 110.15 | 136.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 265.00 | 105.50 | 109.80 | 107.65 | 135.73 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 267.50 | 103.00 | 107.30 | 105.15 | % | 0.39 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 270.00 | 100.60 | 104.80 | 102.70 | 63.78 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.89 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/14/2026 3:59:59 PM EST |
| 272.50 | 98.20 | 102.40 | 100.30 | % | 0.37 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.02 | 5/14/2026 3:59:59 PM EST | |||
| 275.00 | 95.70 | 100.20 | 97.95 | 71.40 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.82 | 1.00 | 0.00 | -0.04 | 5/6/2026 | 5/14/2026 3:59:59 PM EST |
| 277.50 | 93.30 | 97.40 | 95.35 | 112.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.80 | 1.00 | 0.00 | -0.04 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 280.00 | 91.00 | 95.00 | 93.00 | 62.40 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.77 | 0.99 | 0.00 | -0.06 | 5/1/2026 | 5/14/2026 3:59:59 PM EST |
| 282.50 | 88.50 | 92.50 | 90.50 | % | 0.32 | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.06 | 5/14/2026 3:59:59 PM EST | |||
| 285.00 | 86.10 | 90.40 | 88.25 | 99.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.71 | 0.99 | 0.00 | -0.10 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 287.50 | 83.70 | 88.00 | 85.85 | 64.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.68 | 0.99 | 0.00 | -0.11 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 290.00 | 81.10 | 86.00 | 83.55 | 94.26 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.67 | 0.98 | 0.00 | -0.13 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 292.50 | 79.00 | 83.00 | 81.00 | 112.33 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.59 | 0.98 | 0.00 | -0.13 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 295.00 | 76.70 | 80.90 | 78.80 | 51.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.60 | 0.98 | 0.00 | -0.18 | 5/5/2026 | 5/14/2026 3:59:59 PM EST |
| 297.50 | 74.30 | 78.50 | 76.40 | % | 0.26 | 0 | 0 | 1.58 | 0.98 | 0.00 | -0.20 | 5/14/2026 3:59:59 PM EST | |||
| 300.00 | 72.00 | 76.00 | 74.00 | 77.92 | -28.40 | -26.72% | 0.25 | 1 | 21 | 1.57 | 0.97 | 0.00 | -0.22 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 302.50 | 69.80 | 74.00 | 71.90 | 76.50 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.55 | 0.97 | 0.00 | -0.24 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 305.00 | 67.50 | 71.70 | 69.60 | 106.68 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.52 | 0.97 | 0.00 | -0.26 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 307.50 | 65.30 | 69.50 | 67.40 | 59.08 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.49 | 0.96 | 0.00 | -0.29 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 310.00 | 63.00 | 67.00 | 65.00 | 66.15 | -22.58 | -25.45% | 0.21 | 11 | 17 | 1.47 | 0.96 | 0.00 | -0.32 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 312.50 | 60.80 | 65.00 | 62.90 | 93.00 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.46 | 0.95 | 0.00 | -0.35 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 315.00 | 58.50 | 62.50 | 60.50 | 84.06 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.43 | 0.95 | 0.00 | -0.39 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 317.50 | 56.40 | 60.60 | 58.50 | 53.45 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.41 | 0.94 | 0.00 | -0.41 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 320.00 | 54.30 | 58.70 | 56.50 | 57.55 | -37.20 | -39.27% | 0.18 | 11 | 68 | 1.39 | 0.94 | 0.00 | -0.45 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 322.50 | 52.50 | 56.50 | 54.50 | 89.00 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.14 | 0.93 | 0.00 | -0.48 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 325.00 | 50.10 | 54.30 | 52.20 | 62.10 | -20.20 | -24.55% | 0.16 | 2 | 150 | 1.12 | 0.93 | 0.00 | -0.51 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 327.50 | 48.10 | 52.30 | 50.20 | 66.85 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.16 | 0.92 | 0.00 | -0.55 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 330.00 | 46.10 | 50.40 | 48.25 | 51.52 | -25.07 | -32.74% | 0.15 | 2 | 25 | 1.14 | 0.91 | 0.00 | -0.58 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 332.50 | 44.50 | 48.50 | 46.50 | 75.80 | 0.00 | 0.00% | 0.14 | 0 | 60 | 1.12 | 0.91 | 0.00 | -0.62 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 335.00 | 42.20 | 46.20 | 44.20 | 60.64 | 0.00 | 0.00% | 0.13 | 0 | 43 | 1.13 | 0.90 | 0.00 | -0.67 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 337.50 | 40.30 | 44.50 | 42.40 | 75.95 | 0.00 | 0.00% | 0.13 | 0 | 24 | 1.14 | 0.89 | 0.00 | -0.69 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 340.00 | 38.40 | 42.50 | 40.45 | 64.00 | 0.00 | 0.00% | 0.12 | 0 | 71 | 1.11 | 0.88 | 0.00 | -0.74 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 342.50 | 36.90 | 40.50 | 38.70 | 66.11 | 0.00 | 0.00% | 0.11 | 0 | 134 | 1.11 | 0.87 | 0.00 | -0.77 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 345.00 | 34.90 | 38.90 | 36.90 | 67.80 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.12 | 0.86 | 0.00 | -0.81 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 347.50 | 33.00 | 37.20 | 35.10 | 24.45 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.10 | 0.85 | 0.00 | -0.85 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 350.00 | 31.50 | 35.50 | 33.50 | 37.45 | -23.60 | -38.66% | 0.10 | 1 | 154 | 1.10 | 0.84 | 0.00 | -0.89 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 352.50 | 29.90 | 34.00 | 31.95 | 59.00 | 0.00 | 0.00% | 0.09 | 0 | 13 | 1.10 | 0.83 | 0.00 | -0.93 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 355.00 | 28.80 | 32.50 | 30.65 | 33.27 | -22.26 | -40.09% | 0.09 | 1 | 138 | 1.09 | 0.82 | 0.00 | -0.97 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 357.50 | 27.20 | 31.00 | 29.10 | 55.30 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.09 | 0.81 | 0.00 | -1.01 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 360.00 | 25.50 | 29.50 | 27.50 | 30.00 | -23.40 | -43.82% | 0.08 | 12 | 234 | 1.08 | 0.80 | 0.00 | -1.05 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 362.50 | 24.20 | 28.00 | 26.10 | 30.80 | -17.17 | -35.80% | 0.07 | 1 | 5 | 1.07 | 0.78 | 0.00 | -1.08 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 365.00 | 23.20 | 27.00 | 25.10 | 25.00 | -21.17 | -45.86% | 0.07 | 10 | 46 | 1.07 | 0.77 | 0.00 | -1.12 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 367.50 | 21.90 | 25.50 | 23.70 | 45.80 | 0.00 | 0.00% | 0.06 | 0 | 25 | 1.06 | 0.76 | 0.01 | -1.15 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 370.00 | 20.80 | 24.40 | 22.60 | 45.00 | 0.00 | 0.00% | 0.06 | 0 | 74 | 1.06 | 0.74 | 0.01 | -1.18 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 372.50 | 19.70 | 23.40 | 21.55 | 23.04 | -15.89 | -40.82% | 0.06 | 2 | 9 | 1.04 | 0.73 | 0.01 | -1.22 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 375.00 | 19.00 | 22.20 | 20.60 | 20.70 | -20.00 | -49.14% | 0.05 | 41 | 261 | 1.06 | 0.72 | 0.01 | -1.25 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 377.50 | 17.10 | 21.00 | 19.05 | 20.95 | -13.50 | -39.19% | 0.05 | 2 | 26 | 1.04 | 0.70 | 0.01 | -1.28 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 380.00 | 17.40 | 20.00 | 18.70 | 18.50 | -20.00 | -51.95% | 0.05 | 19 | 42 | 1.03 | 0.68 | 0.01 | -1.30 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 382.50 | 15.50 | 18.70 | 17.10 | 16.85 | -17.99 | -51.64% | 0.04 | 2 | 205 | 1.03 | 0.67 | 0.01 | -1.33 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 385.00 | 14.70 | 18.40 | 16.55 | 18.91 | -16.09 | -45.98% | 0.04 | 2 | 40 | 1.04 | 0.65 | 0.01 | -1.35 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 387.50 | 13.90 | 17.50 | 15.70 | 17.16 | -15.84 | -48.00% | 0.04 | 1 | 12 | 1.03 | 0.64 | 0.01 | -1.37 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 390.00 | 13.10 | 16.50 | 14.80 | 16.77 | -15.33 | -47.76% | 0.04 | 2 | 37 | 1.03 | 0.62 | 0.01 | -1.39 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 392.50 | 12.30 | 15.80 | 14.05 | 16.20 | -15.20 | -48.41% | 0.04 | 1 | 56 | 1.04 | 0.60 | 0.01 | -1.41 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 395.00 | 11.60 | 14.50 | 13.05 | 13.00 | -17.13 | -56.86% | 0.03 | 35 | 24 | 1.03 | 0.59 | 0.01 | -1.42 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 397.50 | 10.90 | 14.00 | 12.45 | 12.00 | -15.00 | -55.56% | 0.03 | 71 | 61 | 1.01 | 0.57 | 0.01 | -1.43 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 400.00 | 10.30 | 13.50 | 11.90 | 12.50 | -13.45 | -51.83% | 0.03 | 13 | 161 | 1.01 | 0.55 | 0.01 | -1.44 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 402.50 | 9.70 | 13.00 | 11.35 | 23.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.02 | 0.54 | 0.01 | -1.45 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 405.00 | 9.10 | 12.00 | 10.55 | 11.32 | -11.13 | -49.58% | 0.03 | 3 | 33 | 1.02 | 0.52 | 0.01 | -1.46 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 407.50 | 8.60 | 11.80 | 10.20 | 10.02 | -12.18 | -54.87% | 0.03 | 3 | 15 | 1.00 | 0.50 | 0.01 | -1.46 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 410.00 | 8.10 | 10.00 | 9.05 | 8.95 | -11.40 | -56.02% | 0.02 | 7 | 80 | 1.00 | 0.49 | 0.01 | -1.46 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 412.50 | 7.50 | 10.70 | 9.10 | 8.85 | -11.15 | -55.75% | 0.02 | 2 | 86 | 1.01 | 0.47 | 0.01 | -1.45 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 415.00 | 7.10 | 10.20 | 8.65 | 8.32 | -10.64 | -56.12% | 0.02 | 17 | 15 | 0.99 | 0.45 | 0.01 | -1.45 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 417.50 | 6.70 | 9.60 | 8.15 | 22.60 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.00 | 0.44 | 0.01 | -1.44 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 420.00 | 6.20 | 7.90 | 7.05 | 7.04 | -9.59 | -57.67% | 0.02 | 69 | 383 | 1.00 | 0.42 | 0.01 | -1.43 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 422.50 | 5.80 | 7.60 | 6.70 | 7.50 | -13.55 | -64.38% | 0.02 | 3 | 65 | 1.00 | 0.41 | 0.01 | -1.42 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 425.00 | 5.50 | 8.50 | 7.00 | 7.15 | -8.15 | -53.27% | 0.02 | 4 | 82 | 0.99 | 0.39 | 0.01 | -1.41 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 427.50 | 5.00 | 8.20 | 6.60 | 14.00 | 0.00 | 0.00% | 0.02 | 0 | 1,107 | 1.01 | 0.38 | 0.01 | -1.39 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 430.00 | 4.80 | 7.70 | 6.25 | 13.20 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.99 | 0.36 | 0.01 | -1.38 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 432.50 | 4.50 | 7.50 | 6.00 | 6.10 | -7.10 | -53.79% | 0.01 | 3 | 63 | 0.99 | 0.35 | 0.01 | -1.36 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 435.00 | 3.70 | 6.90 | 5.30 | 16.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.99 | 0.33 | 0.01 | -1.34 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 437.50 | 3.50 | 6.90 | 5.20 | 13.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.99 | 0.32 | 0.01 | -1.32 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 440.00 | 3.40 | 5.70 | 4.55 | 4.43 | -5.96 | -57.37% | 0.01 | 46 | 34 | 0.97 | 0.30 | 0.01 | -1.30 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 442.50 | 2.70 | 6.40 | 4.55 | 12.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | 0.29 | 0.01 | -1.27 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 445.00 | 2.60 | 5.80 | 4.20 | 9.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.99 | 0.28 | 0.01 | -1.25 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 447.50 | 2.30 | 5.90 | 4.10 | 10.11 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.00 | 0.27 | 0.01 | -1.22 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 450.00 | 2.80 | 5.50 | 4.15 | 2.85 | -5.75 | -66.86% | 0.01 | 143 | 245 | 1.01 | 0.26 | 0.01 | -1.20 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 452.50 | 2.00 | 5.50 | 3.75 | 11.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.98 | 0.24 | 0.01 | -1.17 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 455.00 | 1.60 | 5.20 | 3.40 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.99 | 0.23 | 0.01 | -1.15 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 457.50 | 1.50 | 5.10 | 3.30 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.02 | 0.22 | 0.00 | -1.12 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 460.00 | 1.40 | 4.40 | 2.90 | 8.07 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.02 | 0.21 | 0.00 | -1.09 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 462.50 | 1.00 | 4.60 | 2.80 | % | 0.01 | 0 | 0 | 1.02 | 0.20 | 0.00 | -1.06 | 5/14/2026 3:59:59 PM EST | |||
| 465.00 | 1.00 | 4.50 | 2.75 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.19 | 0.00 | -1.04 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 470.00 | 1.45 | 2.70 | 2.08 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.01 | 0.17 | 0.00 | -0.98 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 475.00 | 0.70 | 4.50 | 2.60 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.16 | 0.00 | -0.92 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 480.00 | 0.45 | 3.10 | 1.78 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.04 | 0.14 | 0.00 | -0.86 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 490.00 | 0.15 | 2.95 | 1.55 | 4.14 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.06 | 0.12 | 0.00 | -0.76 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 500.00 | 0.15 | 2.65 | 1.40 | 1.50 | -1.19 | -44.24% | 0.00 | 1 | 132 | 1.06 | 0.10 | 0.00 | -0.66 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 510.00 | 0.65 | 5.00 | 2.83 | 1.22 | -1.68 | -57.94% | 0.01 | 40 | 95 | 1.07 | 0.08 | 0.00 | -0.57 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 520.00 | 0.05 | 3.30 | 1.68 | 1.00 | -0.95 | -48.72% | 0.00 | 1 | 5 | 1.03 | 0.06 | 0.00 | -0.51 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 530.00 | 0.35 | 3.20 | 1.78 | 0.95 | % | 0.00 | 5 | 0 | 1.03 | 0.05 | 0.00 | -0.44 | 5/15/2026 | 5/14/2026 3:59:59 PM EST | |
| 540.00 | 0.25 | 2.35 | 1.30 | % | 0.00 | 0 | 0 | 1.37 | 0.04 | 0.00 | -0.31 | 5/14/2026 3:59:59 PM EST | |||
| 550.00 | 0.25 | 2.15 | 1.20 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.18 | 0.03 | 0.00 | -0.29 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 560.00 | 0.05 | 1.00 | 0.53 | 0.50 | -0.30 | -37.50% | 0.00 | 11 | 40 | 1.17 | 0.03 | 0.00 | -0.25 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 570.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.71 | 0.01 | 0.00 | -0.15 | 5/14/2026 3:59:59 PM EST | |||
| 580.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 1.76 | 0.01 | 0.00 | -0.12 | 5/14/2026 3:59:59 PM EST | |||
| 590.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 1.82 | 0.01 | 0.00 | -0.09 | 5/14/2026 3:59:59 PM EST | |||
| 600.00 | 0.00 | 2.85 | 1.43 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.01 | 0.00 | -0.09 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 610.00 | 0.00 | 2.80 | 1.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.60 | 0.01 | 0.00 | -0.07 | 5/14/2026 | 5/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.68 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/14/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 117 | 3.90 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/14/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.79 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.68 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.57 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.46 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.08 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 3.20 | 1.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.25 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 202.50 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 205.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:59 PM EST |
| 207.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.90 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 212.50 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 3.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:59 PM EST |
| 217.50 | 0.00 | 2.75 | 1.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 2.60 | 1.30 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.83 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 222.50 | 0.00 | 2.60 | 1.30 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 64 | 1.53 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 227.50 | 0.00 | 2.50 | 1.25 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.52 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.37 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 232.50 | 0.00 | 2.15 | 1.08 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 38 | 1.91 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 237.50 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.32 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 242.50 | 0.00 | 2.65 | 1.33 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 2.55 | 1.28 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.17 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 247.50 | 0.00 | 1.70 | 0.85 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 250.00 | 0.10 | 0.35 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.38 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 252.50 | 0.00 | 1.25 | 0.63 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 255.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.65 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 257.50 | 0.00 | 2.85 | 1.43 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 260.00 | 0.05 | 1.10 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.30 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 262.50 | 0.00 | 3.30 | 1.65 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.96 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 265.00 | 0.00 | 2.05 | 1.03 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.55 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 267.50 | 0.00 | 3.20 | 1.60 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.89 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 270.00 | 0.05 | 1.85 | 0.95 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.24 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 272.50 | 0.00 | 3.10 | 1.55 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.62 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 275.00 | 0.40 | 2.90 | 1.65 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.31 | 0.00 | 0.00 | -0.04 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 277.50 | 0.20 | 2.95 | 1.58 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | -0.04 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 280.00 | 0.35 | 1.25 | 0.80 | 1.20 | +0.85 | +242.86% | 0.00 | 5 | 140 | 1.30 | -0.01 | 0.00 | -0.06 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 282.50 | 0.05 | 3.10 | 1.58 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.57 | -0.01 | 0.00 | -0.06 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 285.00 | 0.50 | 2.05 | 1.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.16 | -0.01 | 0.00 | -0.10 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 287.50 | 0.05 | 3.60 | 1.83 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.27 | -0.01 | 0.00 | -0.11 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 290.00 | 0.60 | 2.15 | 1.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.18 | -0.01 | 0.00 | -0.13 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 292.50 | 0.70 | 2.35 | 1.53 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.41 | -0.02 | 0.00 | -0.13 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 295.00 | 1.10 | 2.65 | 1.88 | 1.70 | +0.90 | +112.50% | 0.01 | 39 | 350 | 1.08 | -0.02 | 0.00 | -0.18 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 297.50 | 0.05 | 2.95 | 1.50 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.11 | -0.02 | 0.00 | -0.20 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 300.00 | 1.30 | 2.70 | 2.00 | 1.85 | +0.90 | +94.74% | 0.01 | 17 | 246 | 1.12 | -0.03 | 0.00 | -0.22 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 302.50 | 1.15 | 3.30 | 2.23 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.12 | -0.03 | 0.00 | -0.24 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 305.00 | 1.60 | 2.95 | 2.28 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 697 | 1.15 | -0.03 | 0.00 | -0.26 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 307.50 | 1.45 | 3.00 | 2.23 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.11 | -0.04 | 0.00 | -0.29 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 310.00 | 1.85 | 4.00 | 2.93 | 3.10 | +1.77 | +133.09% | 0.01 | 36 | 131 | 1.14 | -0.04 | 0.00 | -0.32 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 312.50 | 1.00 | 4.30 | 2.65 | 2.81 | +1.08 | +62.43% | 0.01 | 1 | 5 | 1.10 | -0.05 | 0.00 | -0.35 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 315.00 | 2.30 | 4.30 | 3.30 | 3.62 | +1.42 | +64.55% | 0.01 | 5 | 566 | 1.06 | -0.05 | 0.00 | -0.39 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 317.50 | 2.70 | 4.40 | 3.55 | 2.70 | +0.40 | +17.40% | 0.01 | 1 | 19 | 1.09 | -0.06 | 0.00 | -0.41 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 320.00 | 2.90 | 4.70 | 3.80 | 4.20 | +2.07 | +97.19% | 0.01 | 21 | 99 | 1.10 | -0.06 | 0.00 | -0.45 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 322.50 | 3.30 | 5.60 | 4.45 | 4.50 | +2.20 | +95.66% | 0.01 | 7 | 19 | 1.08 | -0.07 | 0.00 | -0.48 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 325.00 | 3.70 | 5.50 | 4.60 | 5.00 | +2.49 | +99.21% | 0.01 | 187 | 129 | 1.09 | -0.07 | 0.00 | -0.51 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 327.50 | 3.50 | 6.00 | 4.75 | 5.40 | +2.75 | +103.78% | 0.01 | 11 | 231 | 1.09 | -0.08 | 0.00 | -0.55 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 330.00 | 4.20 | 6.60 | 5.40 | 5.40 | +2.56 | +90.15% | 0.02 | 20 | 554 | 1.08 | -0.09 | 0.00 | -0.58 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 332.50 | 4.60 | 7.80 | 6.20 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.08 | -0.09 | 0.00 | -0.62 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 335.00 | 5.30 | 7.70 | 6.50 | 7.00 | +3.80 | +118.75% | 0.02 | 3 | 260 | 1.07 | -0.10 | 0.00 | -0.67 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 337.50 | 5.80 | 8.50 | 7.15 | 7.30 | +3.40 | +87.18% | 0.02 | 1 | 23 | 1.09 | -0.11 | 0.00 | -0.69 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 340.00 | 6.80 | 9.00 | 7.90 | 8.00 | +3.95 | +97.54% | 0.02 | 12 | 213 | 1.07 | -0.12 | 0.00 | -0.74 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 342.50 | 7.00 | 10.10 | 8.55 | 8.60 | +4.09 | +90.69% | 0.02 | 1 | 50 | 1.07 | -0.13 | 0.00 | -0.77 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 345.00 | 7.50 | 10.90 | 9.20 | 8.89 | +3.89 | +77.80% | 0.03 | 6 | 140 | 1.06 | -0.14 | 0.00 | -0.81 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 347.50 | 9.00 | 11.80 | 10.40 | 9.00 | +2.20 | +32.36% | 0.03 | 4 | 44 | 1.05 | -0.15 | 0.00 | -0.85 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 350.00 | 9.80 | 11.80 | 10.80 | 11.30 | +5.52 | +95.51% | 0.03 | 486 | 258 | 1.05 | -0.16 | 0.00 | -0.89 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 352.50 | 10.80 | 13.70 | 12.25 | 11.63 | +4.93 | +73.59% | 0.03 | 4 | 9 | 1.03 | -0.17 | 0.00 | -0.93 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 355.00 | 11.50 | 14.80 | 13.15 | 11.80 | +3.15 | +36.42% | 0.04 | 222 | 297 | 1.02 | -0.18 | 0.00 | -0.97 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 357.50 | 12.50 | 15.90 | 14.20 | 7.47 | 0.00 | 0.00% | 0.04 | 0 | 357 | 1.01 | -0.19 | 0.00 | -1.01 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 360.00 | 14.20 | 17.00 | 15.60 | 15.35 | +7.65 | +99.36% | 0.04 | 9 | 608 | 1.01 | -0.20 | 0.00 | -1.05 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 362.50 | 14.60 | 17.20 | 15.90 | 16.00 | +7.15 | +80.80% | 0.04 | 1 | 25 | 1.00 | -0.22 | 0.00 | -1.08 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 365.00 | 15.60 | 19.40 | 17.50 | 16.00 | +6.67 | +71.49% | 0.05 | 21 | 57 | 0.98 | -0.23 | 0.00 | -1.12 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 367.50 | 17.00 | 20.70 | 18.85 | 18.45 | +7.85 | +74.06% | 0.05 | 2 | 5 | 0.98 | -0.24 | 0.01 | -1.15 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 370.00 | 18.10 | 22.00 | 20.05 | 18.80 | +7.80 | +70.91% | 0.05 | 11 | 420 | 1.03 | -0.26 | 0.01 | -1.18 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 372.50 | 19.50 | 22.70 | 21.10 | 21.10 | +9.02 | +74.67% | 0.06 | 6 | 47 | 1.02 | -0.27 | 0.01 | -1.22 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 375.00 | 21.00 | 24.90 | 22.95 | 21.50 | +9.70 | +82.21% | 0.06 | 13 | 1,180 | 1.03 | -0.28 | 0.01 | -1.25 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 377.50 | 22.50 | 26.30 | 24.40 | 21.80 | +9.80 | +81.67% | 0.06 | 1 | 32 | 1.02 | -0.30 | 0.01 | -1.28 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 380.00 | 24.00 | 27.80 | 25.90 | 25.30 | +11.05 | +77.55% | 0.07 | 21 | 57 | 1.03 | -0.32 | 0.01 | -1.30 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 382.50 | 25.70 | 28.70 | 27.20 | 14.92 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.01 | -0.33 | 0.01 | -1.33 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 385.00 | 27.50 | 31.00 | 29.25 | 28.27 | +11.47 | +68.28% | 0.08 | 2 | 942 | 1.01 | -0.35 | 0.01 | -1.35 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 387.50 | 29.00 | 32.60 | 30.80 | 18.95 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.02 | -0.36 | 0.01 | -1.37 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 390.00 | 30.50 | 32.80 | 31.65 | 29.50 | +12.00 | +68.58% | 0.08 | 7 | 85 | 1.01 | -0.38 | 0.01 | -1.39 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 392.50 | 32.10 | 35.90 | 34.00 | 28.46 | +9.01 | +46.33% | 0.09 | 2 | 17 | 1.01 | -0.40 | 0.01 | -1.41 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 395.00 | 33.70 | 37.20 | 35.45 | 34.10 | +13.54 | +65.86% | 0.09 | 2 | 10 | 1.00 | -0.41 | 0.01 | -1.42 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 397.50 | 35.50 | 39.60 | 37.55 | 35.78 | +12.58 | +54.23% | 0.09 | 12 | 21 | 1.01 | -0.43 | 0.01 | -1.43 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 400.00 | 37.50 | 41.20 | 39.35 | 37.47 | +16.20 | +76.17% | 0.10 | 20 | 218 | 0.99 | -0.45 | 0.01 | -1.44 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 402.50 | 39.00 | 43.40 | 41.20 | 37.60 | +12.60 | +50.40% | 0.10 | 1 | 7 | 0.99 | -0.46 | 0.01 | -1.45 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 405.00 | 41.00 | 45.10 | 43.05 | 40.70 | +15.20 | +59.61% | 0.11 | 1 | 12 | 1.00 | -0.48 | 0.01 | -1.46 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 407.50 | 43.00 | 47.10 | 45.05 | 27.15 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.00 | -0.50 | 0.01 | -1.46 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 410.00 | 45.00 | 49.10 | 47.05 | 41.40 | +15.00 | +56.82% | 0.11 | 1 | 13 | 0.99 | -0.51 | 0.01 | -1.46 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 412.50 | 47.00 | 51.00 | 49.00 | 28.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.00 | -0.53 | 0.01 | -1.45 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 415.00 | 48.80 | 53.00 | 50.90 | 28.70 | 0.00 | 0.00% | 0.12 | 0 | 48 | 1.00 | -0.55 | 0.01 | -1.45 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 417.50 | 51.00 | 55.10 | 53.05 | 100.72 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.00 | -0.56 | 0.01 | -1.44 | 5/8/2026 | 5/14/2026 3:59:59 PM EST |
| 420.00 | 53.00 | 57.00 | 55.00 | 33.62 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.99 | -0.58 | 0.01 | -1.43 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 422.50 | 55.00 | 59.30 | 57.15 | % | 0.14 | 0 | 0 | 0.99 | -0.59 | 0.01 | -1.42 | 5/14/2026 3:59:59 PM EST | |||
| 425.00 | 57.00 | 61.30 | 59.15 | 101.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.99 | -0.61 | 0.01 | -1.41 | 5/8/2026 | 5/14/2026 3:59:59 PM EST |
| 427.50 | 59.50 | 63.80 | 61.65 | 106.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.99 | -0.62 | 0.01 | -1.39 | 5/7/2026 | 5/14/2026 3:59:59 PM EST |
| 430.00 | 61.50 | 65.60 | 63.55 | 37.40 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.97 | -0.64 | 0.01 | -1.38 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 432.50 | 63.50 | 68.00 | 65.75 | 87.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.97 | -0.65 | 0.01 | -1.36 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 435.00 | 66.00 | 69.90 | 67.95 | 40.76 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.98 | -0.67 | 0.01 | -1.34 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 437.50 | 68.00 | 72.40 | 70.20 | 85.20 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.97 | -0.68 | 0.01 | -1.32 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 440.00 | 70.00 | 74.30 | 72.15 | 46.19 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.96 | -0.70 | 0.01 | -1.30 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 442.50 | 72.70 | 76.60 | 74.65 | 117.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.98 | -0.71 | 0.01 | -1.27 | 5/8/2026 | 5/14/2026 3:59:59 PM EST |
| 445.00 | 74.50 | 78.90 | 76.70 | 102.90 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.98 | -0.72 | 0.01 | -1.25 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 447.50 | 77.00 | 81.20 | 79.10 | 77.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.98 | -0.73 | 0.01 | -1.22 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 450.00 | 79.10 | 83.40 | 81.25 | 55.12 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.97 | -0.74 | 0.01 | -1.20 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 452.50 | 81.70 | 85.70 | 83.70 | 99.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.97 | -0.76 | 0.01 | -1.17 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 455.00 | 84.10 | 88.50 | 86.30 | % | 0.19 | 0 | 0 | 0.97 | -0.77 | 0.01 | -1.15 | 5/14/2026 3:59:59 PM EST | |||
| 457.50 | 86.00 | 90.70 | 88.35 | 124.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.97 | -0.78 | 0.00 | -1.12 | 5/5/2026 | 5/14/2026 3:59:59 PM EST |
| 460.00 | 88.50 | 93.10 | 90.80 | 134.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.95 | -0.79 | 0.00 | -1.09 | 5/7/2026 | 5/14/2026 3:59:59 PM EST |
| 462.50 | 91.00 | 95.50 | 93.25 | 106.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.96 | -0.80 | 0.00 | -1.06 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 465.00 | 93.20 | 97.50 | 95.35 | 112.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.96 | -0.81 | 0.00 | -1.04 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 470.00 | 98.00 | 102.30 | 100.15 | 121.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.95 | -0.83 | 0.00 | -0.98 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 475.00 | 103.20 | 107.00 | 105.10 | 141.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.95 | -0.84 | 0.00 | -0.92 | 5/5/2026 | 5/14/2026 3:59:59 PM EST |
| 480.00 | 107.50 | 111.90 | 109.70 | % | 0.23 | 0 | 0 | 0.93 | -0.86 | 0.00 | -0.86 | 5/14/2026 3:59:59 PM EST | |||
| 490.00 | 117.50 | 121.50 | 119.50 | % | 0.24 | 0 | 0 | 0.93 | -0.88 | 0.00 | -0.76 | 5/14/2026 3:59:59 PM EST | |||
| 500.00 | 127.40 | 131.40 | 129.40 | 94.50 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.18 | -0.90 | 0.00 | -0.66 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 510.00 | 137.50 | 141.20 | 139.35 | 192.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.22 | -0.92 | 0.00 | -0.57 | 5/8/2026 | 5/14/2026 3:59:59 PM EST |
| 520.00 | 147.50 | 151.00 | 149.25 | % | 0.29 | 0 | 0 | 1.25 | -0.94 | 0.00 | -0.51 | 5/14/2026 3:59:59 PM EST | |||
| 530.00 | 157.10 | 161.00 | 159.05 | % | 0.30 | 0 | 0 | 1.29 | -0.95 | 0.00 | -0.44 | 5/14/2026 3:59:59 PM EST | |||
| 540.00 | 166.90 | 170.90 | 168.90 | % | 0.31 | 0 | 0 | 1.32 | -0.96 | 0.00 | -0.31 | 5/14/2026 3:59:59 PM EST | |||
| 550.00 | 177.00 | 180.80 | 178.90 | % | 0.33 | 0 | 0 | 1.36 | -0.97 | 0.00 | -0.29 | 5/14/2026 3:59:59 PM EST | |||
| 560.00 | 187.00 | 190.80 | 188.90 | % | 0.34 | 0 | 0 | 1.40 | -0.97 | 0.00 | -0.25 | 5/14/2026 3:59:59 PM EST | |||
| 570.00 | 197.00 | 200.70 | 198.85 | % | 0.35 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.15 | 5/14/2026 3:59:59 PM EST | |||
| 580.00 | 206.60 | 210.60 | 208.60 | % | 0.36 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.12 | 5/14/2026 3:59:59 PM EST | |||
| 590.00 | 216.00 | 220.50 | 218.25 | % | 0.37 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.09 | 5/14/2026 3:59:59 PM EST | |||
| 600.00 | 226.60 | 230.60 | 228.60 | % | 0.38 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.09 | 5/14/2026 3:59:59 PM EST | |||
| 610.00 | 236.00 | 240.00 | 238.00 | % | 0.39 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.07 | 5/14/2026 3:59:59 PM EST |