Options Chain for COHERENT CORP COM (COHR) - $376.95 as of 5/29/2026 10:31:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 204.20 | 212.60 | 208.40 | 172.40 | 0.00 | 0.00% | 1.34 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/28/2026 4:00:02 PM EST |
| 160.00 | 199.20 | 207.40 | 203.30 | 158.50 | 0.00 | 0.00% | 1.27 | 0 | 2 | 3.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/28/2026 4:00:02 PM EST |
| 165.00 | 194.00 | 202.40 | 198.20 | % | 1.20 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/28/2026 4:00:02 PM EST | |||
| 170.00 | 189.20 | 198.00 | 193.60 | 190.15 | 0.00 | 0.00% | 1.14 | 0 | 6 | 3.63 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/28/2026 4:00:02 PM EST |
| 175.00 | 184.80 | 192.50 | 188.65 | 210.42 | 0.00 | 0.00% | 1.08 | 0 | 3 | 3.53 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 4:00:02 PM EST |
| 180.00 | 179.40 | 187.40 | 183.40 | % | 1.02 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/28/2026 4:00:02 PM EST | |||
| 185.00 | 174.40 | 183.00 | 178.70 | % | 0.97 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/28/2026 4:00:02 PM EST | |||
| 190.00 | 169.70 | 177.60 | 173.65 | 150.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/28/2026 4:00:02 PM EST |
| 195.00 | 164.80 | 172.90 | 168.85 | % | 0.87 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/28/2026 4:00:02 PM EST | |||
| 200.00 | 159.60 | 167.50 | 163.55 | 135.00 | 0.00 | 0.00% | 0.82 | 0 | 4 | 2.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/28/2026 4:00:02 PM EST |
| 205.00 | 154.20 | 162.50 | 158.35 | 175.40 | 0.00 | 0.00% | 0.77 | 0 | 2 | 2.88 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/28/2026 4:00:02 PM EST |
| 210.00 | 149.00 | 157.90 | 153.45 | 125.60 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.78 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/28/2026 4:00:02 PM EST |
| 215.00 | 145.20 | 152.50 | 148.85 | % | 0.69 | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.01 | 5/28/2026 4:00:02 PM EST | |||
| 220.00 | 139.90 | 147.30 | 143.60 | 174.50 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.59 | 1.00 | 0.00 | -0.02 | 5/13/2026 | 5/28/2026 4:00:02 PM EST |
| 225.00 | 134.80 | 142.60 | 138.70 | 132.75 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.52 | 1.00 | 0.00 | -0.03 | 5/19/2026 | 5/28/2026 4:00:02 PM EST |
| 230.00 | 129.40 | 137.60 | 133.50 | 134.20 | 0.00 | 0.00% | 0.58 | 0 | 7 | 2.42 | 1.00 | 0.00 | -0.05 | 5/18/2026 | 5/28/2026 4:00:02 PM EST |
| 235.00 | 125.00 | 132.80 | 128.90 | % | 0.55 | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.07 | 5/28/2026 4:00:02 PM EST | |||
| 240.00 | 120.00 | 127.80 | 123.90 | 142.10 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.26 | 1.00 | 0.00 | -0.11 | 5/27/2026 | 5/28/2026 4:00:02 PM EST |
| 245.00 | 115.00 | 122.80 | 118.90 | 78.80 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.18 | 0.99 | 0.00 | -0.17 | 5/7/2026 | 5/28/2026 4:00:02 PM EST |
| 250.00 | 110.20 | 117.90 | 114.05 | 158.20 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.09 | 0.99 | 0.00 | -0.16 | 5/13/2026 | 5/28/2026 4:00:02 PM EST |
| 255.00 | 105.00 | 113.00 | 109.00 | 124.00 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.02 | 0.99 | 0.00 | -0.19 | 5/18/2026 | 5/28/2026 4:00:02 PM EST |
| 260.00 | 100.40 | 108.00 | 104.20 | 75.52 | 0.00 | 0.00% | 0.40 | 0 | 18 | 1.96 | 0.99 | 0.00 | -0.29 | 5/8/2026 | 5/28/2026 4:00:02 PM EST |
| 265.00 | 95.50 | 103.40 | 99.45 | 55.82 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.89 | 0.98 | 0.00 | -0.32 | 5/7/2026 | 5/28/2026 4:00:02 PM EST |
| 270.00 | 90.80 | 98.10 | 94.45 | 114.55 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.82 | 0.98 | 0.00 | -0.36 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 272.50 | 88.20 | 95.80 | 92.00 | 107.42 | 0.00 | 0.00% | 0.34 | 0 | 16 | 1.79 | 0.98 | 0.00 | -0.37 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 275.00 | 85.90 | 92.90 | 89.40 | 79.55 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.75 | 0.98 | 0.00 | -0.37 | 5/20/2026 | 5/28/2026 4:00:02 PM EST |
| 277.50 | 83.40 | 90.60 | 87.00 | % | 0.31 | 0 | 0 | 1.72 | 0.98 | 0.00 | -0.37 | 5/28/2026 4:00:02 PM EST | |||
| 280.00 | 80.00 | 88.40 | 84.20 | 75.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.69 | 0.97 | 0.00 | -0.45 | 5/5/2026 | 5/28/2026 4:00:02 PM EST |
| 282.50 | 78.00 | 86.10 | 82.05 | % | 0.29 | 0 | 0 | 1.66 | 0.96 | 0.00 | -0.46 | 5/28/2026 4:00:02 PM EST | |||
| 285.00 | 76.30 | 83.70 | 80.00 | 54.02 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.64 | 0.96 | 0.00 | -0.49 | 5/7/2026 | 5/28/2026 4:00:02 PM EST |
| 287.50 | 73.00 | 80.80 | 76.90 | % | 0.27 | 0 | 0 | 1.61 | 0.95 | 0.00 | -0.54 | 5/28/2026 4:00:02 PM EST | |||
| 290.00 | 71.30 | 78.80 | 75.05 | 89.01 | 0.00 | 0.00% | 0.26 | 0 | 28 | 1.58 | 0.95 | 0.00 | -0.55 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 292.50 | 69.10 | 75.90 | 72.50 | % | 0.25 | 0 | 0 | 1.56 | 0.95 | 0.00 | -0.58 | 5/28/2026 4:00:02 PM EST | |||
| 295.00 | 66.90 | 73.60 | 70.25 | 45.50 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.54 | 0.94 | 0.00 | -0.59 | 4/30/2026 | 5/28/2026 4:00:02 PM EST |
| 297.50 | 64.60 | 71.10 | 67.85 | % | 0.23 | 0 | 0 | 1.51 | 0.94 | 0.00 | -0.64 | 5/28/2026 4:00:02 PM EST | |||
| 300.00 | 62.30 | 69.10 | 65.70 | 64.35 | 0.00 | 0.00% | 0.22 | 0 | 84 | 1.49 | 0.93 | 0.00 | -0.67 | 5/19/2026 | 5/28/2026 4:00:02 PM EST |
| 302.50 | 59.70 | 66.50 | 63.10 | % | 0.21 | 0 | 0 | 1.47 | 0.92 | 0.00 | -0.70 | 5/28/2026 4:00:02 PM EST | |||
| 305.00 | 58.00 | 64.20 | 61.10 | 61.20 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.45 | 0.92 | 0.00 | -0.73 | 5/18/2026 | 5/28/2026 4:00:02 PM EST |
| 307.50 | 55.70 | 62.40 | 59.05 | % | 0.19 | 0 | 0 | 1.43 | 0.91 | 0.00 | -0.76 | 5/28/2026 4:00:02 PM EST | |||
| 310.00 | 53.80 | 60.10 | 56.95 | 62.87 | -15.23 | -19.51% | 0.18 | 6 | 23 | 0.93 | 0.91 | 0.00 | -0.80 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 312.50 | 51.20 | 58.00 | 54.60 | % | 0.17 | 0 | 0 | 0.91 | 0.90 | 0.00 | -0.82 | 5/28/2026 4:00:02 PM EST | |||
| 315.00 | 49.20 | 55.80 | 52.50 | 55.25 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.93 | 0.89 | 0.00 | -0.86 | 5/21/2026 | 5/28/2026 4:00:02 PM EST |
| 317.50 | 47.10 | 53.70 | 50.40 | % | 0.16 | 0 | 0 | 0.99 | 0.88 | 0.00 | -0.89 | 5/28/2026 4:00:02 PM EST | |||
| 320.00 | 45.00 | 51.50 | 48.25 | 54.32 | +2.72 | +5.28% | 0.15 | 6 | 7 | 0.99 | 0.87 | 0.00 | -0.93 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 322.50 | 42.90 | 49.50 | 46.20 | 62.49 | 0.00 | 0.00% | 0.14 | 0 | 38 | 1.02 | 0.86 | 0.00 | -0.96 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 325.00 | 41.00 | 47.50 | 44.25 | 62.27 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.98 | 0.85 | 0.00 | -0.99 | 5/21/2026 | 5/28/2026 4:00:02 PM EST |
| 327.50 | 39.10 | 45.50 | 42.30 | % | 0.13 | 0 | 0 | 1.00 | 0.84 | 0.00 | -1.03 | 5/28/2026 4:00:02 PM EST | |||
| 330.00 | 37.30 | 43.50 | 40.40 | 53.83 | 0.00 | 0.00% | 0.12 | 0 | 75 | 1.02 | 0.83 | 0.00 | -1.06 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 332.50 | 35.50 | 41.60 | 38.55 | 57.80 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.00 | 0.82 | 0.00 | -1.10 | 5/27/2026 | 5/28/2026 4:00:02 PM EST |
| 335.00 | 33.90 | 39.20 | 36.55 | 37.80 | -11.20 | -22.86% | 0.11 | 1,853 | 2,410 | 1.00 | 0.81 | 0.00 | -1.12 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 337.50 | 31.90 | 38.70 | 35.30 | 37.20 | -14.70 | -28.33% | 0.10 | 10 | 50 | 1.09 | 0.80 | 0.00 | -1.15 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 340.00 | 30.20 | 35.80 | 33.00 | 35.40 | -12.40 | -25.95% | 0.10 | 9 | 114 | 1.08 | 0.79 | 0.01 | -1.18 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 342.50 | 28.60 | 34.00 | 31.30 | 41.00 | -4.00 | -8.89% | 0.09 | 1 | 2 | 1.07 | 0.77 | 0.01 | -1.21 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 345.00 | 27.50 | 33.10 | 30.30 | 40.30 | 0.00 | 0.00% | 0.09 | 0 | 85 | 1.07 | 0.76 | 0.01 | -1.24 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 347.50 | 25.50 | 31.50 | 28.50 | % | 0.08 | 0 | 0 | 1.00 | 0.74 | 0.01 | -1.27 | 5/28/2026 4:00:02 PM EST | |||
| 350.00 | 23.80 | 30.00 | 26.90 | 38.13 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.96 | 0.73 | 0.01 | -1.29 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 352.50 | 22.30 | 28.50 | 25.40 | % | 0.07 | 0 | 0 | 0.99 | 0.71 | 0.01 | -1.31 | 5/28/2026 4:00:02 PM EST | |||
| 355.00 | 21.30 | 27.00 | 24.15 | 32.35 | -1.09 | -3.26% | 0.07 | 1 | 110 | 0.96 | 0.70 | 0.01 | -1.33 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 357.50 | 19.60 | 25.20 | 22.40 | 39.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.96 | 0.68 | 0.01 | -1.35 | 5/21/2026 | 5/28/2026 4:00:02 PM EST |
| 360.00 | 18.30 | 24.50 | 21.40 | 28.50 | -3.60 | -11.22% | 0.06 | 1 | 177 | 0.94 | 0.66 | 0.01 | -1.36 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 362.50 | 17.10 | 23.00 | 20.05 | 19.24 | % | 0.06 | 5 | 0 | 0.95 | 0.65 | 0.01 | -1.38 | 5/29/2026 | 5/28/2026 4:00:02 PM EST | |
| 365.00 | 16.40 | 19.30 | 17.85 | 20.30 | -16.30 | -44.54% | 0.05 | 11 | 30 | 0.96 | 0.63 | 0.01 | -1.39 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 367.50 | 14.80 | 18.10 | 16.45 | 17.00 | -14.83 | -46.60% | 0.04 | 9 | 4 | 0.92 | 0.61 | 0.01 | -1.39 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 370.00 | 14.40 | 20.00 | 17.20 | 16.13 | -12.51 | -43.68% | 0.05 | 12 | 60 | 0.94 | 0.59 | 0.01 | -1.40 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 372.50 | 12.70 | 19.00 | 15.85 | 16.40 | -11.30 | -40.80% | 0.04 | 3 | 464 | 0.94 | 0.58 | 0.01 | -1.40 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 375.00 | 13.00 | 17.00 | 15.00 | 14.30 | -8.15 | -36.31% | 0.04 | 2 | 19 | 0.91 | 0.56 | 0.01 | -1.40 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 377.50 | 11.30 | 15.00 | 13.15 | 20.84 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.91 | 0.54 | 0.01 | -1.39 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 380.00 | 10.30 | 12.60 | 11.45 | 12.70 | -8.80 | -40.93% | 0.03 | 13 | 100 | 0.91 | 0.52 | 0.01 | -1.38 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 382.50 | 9.30 | 12.70 | 11.00 | 10.00 | -9.70 | -49.24% | 0.03 | 7 | 40 | 0.90 | 0.50 | 0.01 | -1.38 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 385.00 | 8.70 | 11.30 | 10.00 | 10.90 | -6.40 | -37.00% | 0.03 | 2 | 57 | 0.92 | 0.48 | 0.01 | -1.36 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 387.50 | 7.80 | 12.60 | 10.20 | 10.50 | -6.10 | -36.75% | 0.03 | 1 | 16 | 0.92 | 0.46 | 0.01 | -1.35 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 390.00 | 7.40 | 9.90 | 8.65 | 8.33 | -7.12 | -46.09% | 0.02 | 10 | 440 | 0.93 | 0.44 | 0.01 | -1.33 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 392.50 | 6.60 | 9.00 | 7.80 | 8.49 | -11.51 | -57.55% | 0.02 | 1 | 21 | 0.93 | 0.42 | 0.01 | -1.31 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 395.00 | 6.00 | 11.00 | 8.50 | 15.02 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.91 | 0.40 | 0.01 | -1.28 | 5/27/2026 | 5/28/2026 4:00:02 PM EST |
| 397.50 | 5.30 | 9.30 | 7.30 | 13.56 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.89 | 0.38 | 0.01 | -1.26 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 400.00 | 5.00 | 6.90 | 5.95 | 6.70 | -5.30 | -44.17% | 0.01 | 31 | 324 | 0.89 | 0.36 | 0.01 | -1.23 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 402.50 | 4.40 | 6.10 | 5.25 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.87 | 0.35 | 0.01 | -1.20 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 405.00 | 4.20 | 5.60 | 4.90 | 5.60 | -4.34 | -43.67% | 0.01 | 31 | 123 | 0.84 | 0.33 | 0.01 | -1.17 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 407.50 | 3.60 | 5.20 | 4.40 | % | 0.01 | 0 | 0 | 0.86 | 0.31 | 0.01 | -1.14 | 5/28/2026 4:00:02 PM EST | |||
| 410.00 | 3.40 | 4.80 | 4.10 | 4.00 | -4.00 | -50.00% | 0.01 | 5 | 85 | 0.88 | 0.29 | 0.01 | -1.11 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 412.50 | 3.00 | 4.50 | 3.75 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.28 | 0.01 | -1.08 | 5/27/2026 | 5/28/2026 4:00:02 PM EST |
| 415.00 | 2.70 | 4.10 | 3.40 | 3.51 | -5.69 | -61.85% | 0.01 | 3 | 122 | 0.89 | 0.26 | 0.01 | -1.05 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 417.50 | 2.45 | 3.80 | 3.13 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.88 | 0.25 | 0.01 | -1.02 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 420.00 | 2.30 | 3.50 | 2.90 | 2.85 | -3.67 | -56.29% | 0.01 | 3 | 263 | 0.88 | 0.23 | 0.01 | -0.98 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 422.50 | 2.05 | 3.30 | 2.68 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.22 | 0.01 | -0.95 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 425.00 | 1.90 | 5.60 | 3.75 | 3.20 | -3.00 | -48.39% | 0.01 | 3 | 15 | 0.87 | 0.21 | 0.01 | -0.92 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 427.50 | 0.05 | 6.80 | 3.43 | 3.00 | -4.14 | -57.99% | 0.01 | 17 | 6 | 0.87 | 0.20 | 0.01 | -0.89 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 430.00 | 1.60 | 3.10 | 2.35 | 2.40 | -2.25 | -48.39% | 0.01 | 3 | 83 | 0.88 | 0.19 | 0.01 | -0.87 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 432.50 | 0.10 | 3.40 | 1.75 | % | 0.00 | 0 | 0 | 0.89 | 0.17 | 0.01 | -0.84 | 5/28/2026 4:00:02 PM EST | |||
| 435.00 | 0.10 | 3.20 | 1.65 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.91 | 0.16 | 0.00 | -0.80 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 437.50 | 0.05 | 2.65 | 1.35 | 2.98 | -1.04 | -25.88% | 0.00 | 2 | 15 | 0.91 | 0.16 | 0.00 | -0.78 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 440.00 | 1.05 | 2.35 | 1.70 | 1.55 | -1.95 | -55.72% | 0.00 | 1 | 60 | 0.93 | 0.15 | 0.00 | -0.75 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 442.50 | 0.05 | 5.30 | 2.68 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.00 | 0.13 | 0.00 | -0.70 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 445.00 | 1.00 | 2.15 | 1.58 | 1.07 | -1.93 | -64.34% | 0.00 | 1 | 5 | 0.97 | 0.13 | 0.00 | -0.69 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 447.50 | 0.90 | 2.05 | 1.48 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.12 | 0.00 | -0.67 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 450.00 | 0.20 | 2.60 | 1.40 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.82 | 0.12 | 0.00 | -0.67 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 452.50 | 0.00 | 3.60 | 1.80 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.89 | 0.11 | 0.00 | -0.64 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 455.00 | 0.20 | 5.60 | 2.90 | 4.52 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.93 | 0.10 | 0.00 | -0.60 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 457.50 | 0.10 | 2.30 | 1.20 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.10 | 0.00 | -0.58 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 460.00 | 0.05 | 2.50 | 1.28 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.96 | 0.09 | 0.00 | -0.57 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 462.50 | 0.05 | 5.30 | 2.68 | % | 0.01 | 0 | 0 | 0.97 | 0.09 | 0.00 | -0.54 | 5/28/2026 4:00:02 PM EST | |||
| 465.00 | 0.05 | 5.30 | 2.68 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | 0.08 | 0.00 | -0.52 | 5/26/2026 | 5/28/2026 4:00:02 PM EST |
| 467.50 | 0.05 | 5.20 | 2.63 | % | 0.01 | 0 | 0 | 1.10 | 0.07 | 0.00 | -0.46 | 5/28/2026 4:00:02 PM EST | |||
| 470.00 | 0.00 | 2.45 | 1.23 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.93 | 0.07 | 0.00 | -0.45 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 472.50 | 0.05 | 5.10 | 2.58 | % | 0.01 | 0 | 0 | 1.11 | 0.06 | 0.00 | -0.42 | 5/28/2026 4:00:02 PM EST | |||
| 475.00 | 0.00 | 4.80 | 2.40 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | 0.06 | 0.00 | -0.42 | 5/18/2026 | 5/28/2026 4:00:02 PM EST |
| 477.50 | 0.05 | 4.80 | 2.43 | % | 0.01 | 0 | 0 | 1.12 | 0.06 | 0.00 | -0.39 | 5/28/2026 4:00:02 PM EST | |||
| 480.00 | 0.00 | 3.40 | 1.70 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.93 | 0.06 | 0.00 | -0.39 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 482.50 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 1.03 | 0.05 | 0.00 | -0.39 | 5/28/2026 4:00:02 PM EST | |||
| 485.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 1.01 | 0.05 | 0.00 | -0.38 | 5/28/2026 4:00:02 PM EST | |||
| 487.50 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 1.04 | 0.05 | 0.00 | -0.37 | 5/28/2026 4:00:02 PM EST | |||
| 490.00 | 0.00 | 4.60 | 2.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.04 | 0.05 | 0.00 | -0.36 | 5/26/2026 | 5/28/2026 4:00:02 PM EST |
| 492.50 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.06 | 0.04 | 0.00 | -0.34 | 5/28/2026 4:00:02 PM EST | |||
| 495.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.08 | 0.04 | 0.00 | -0.32 | 5/28/2026 4:00:02 PM EST | |||
| 497.50 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.09 | 0.04 | 0.00 | -0.31 | 5/28/2026 4:00:02 PM EST | |||
| 500.00 | 0.00 | 4.50 | 2.25 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.10 | 0.04 | 0.00 | -0.29 | 5/21/2026 | 5/28/2026 4:00:02 PM EST |
| 502.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.12 | 0.03 | 0.00 | -0.27 | 5/28/2026 4:00:02 PM EST | |||
| 505.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.13 | 0.03 | 0.00 | -0.26 | 5/28/2026 4:00:02 PM EST | |||
| 507.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.55 | 0.02 | 0.00 | -0.15 | 5/28/2026 4:00:02 PM EST | |||
| 510.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.60 | -66.67% | 0.00 | 5 | 56 | 1.02 | 0.02 | 0.00 | -0.15 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 7.58 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.62 | 0.01 | 0.00 | -0.10 | 5/14/2026 | 5/28/2026 4:00:02 PM EST |
| 530.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.68 | 0.01 | 0.00 | -0.08 | 5/28/2026 4:00:02 PM EST | |||
| 540.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 25 | 17 | 1.07 | 0.01 | 0.00 | -0.08 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 550.00 | 0.00 | 3.10 | 1.55 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | -0.04 | 5/15/2026 | 5/28/2026 4:00:02 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.86 | 0.00 | 0.00 | -0.03 | 5/18/2026 | 5/28/2026 4:00:02 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.02 | 5/28/2026 4:00:02 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.02 | 5/28/2026 4:00:02 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.01 | 5/28/2026 4:00:02 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.08 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/28/2026 4:00:02 PM EST |
| 610.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.14 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/28/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/28/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.82 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/28/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/28/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/28/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/28/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/28/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/28/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.97 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.79 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/28/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.77 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 215.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.74 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/28/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.71 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/28/2026 4:00:02 PM EST |
| 225.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.54 | 0.00 | 0.00 | -0.03 | 5/26/2026 | 5/28/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.48 | 0.00 | 0.00 | -0.05 | 5/27/2026 | 5/28/2026 4:00:02 PM EST |
| 235.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.49 | 0.00 | 0.00 | -0.07 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.42 | 0.00 | 0.00 | -0.11 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 245.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.27 | -72.98% | 0.00 | 3 | 64 | 1.27 | -0.01 | 0.00 | -0.17 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 4.40 | 2.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.51 | -0.01 | 0.00 | -0.16 | 5/26/2026 | 5/28/2026 4:00:02 PM EST |
| 255.00 | 0.00 | 4.50 | 2.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.63 | -0.01 | 0.00 | -0.19 | 5/27/2026 | 5/28/2026 4:00:02 PM EST |
| 260.00 | 0.10 | 4.50 | 2.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.24 | -0.01 | 0.00 | -0.29 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 265.00 | 0.00 | 0.80 | 0.40 | 0.45 | -0.20 | -30.77% | 0.00 | 1 | 637 | 1.23 | -0.02 | 0.00 | -0.32 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 270.00 | 0.45 | 1.00 | 0.73 | 0.72 | +0.07 | +10.77% | 0.00 | 1 | 374 | 1.21 | -0.02 | 0.00 | -0.36 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 272.50 | 0.00 | 4.80 | 2.40 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | -0.02 | 0.00 | -0.37 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 275.00 | 0.25 | 2.65 | 1.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 947 | 1.15 | -0.02 | 0.00 | -0.37 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 277.50 | 0.05 | 5.10 | 2.58 | % | 0.01 | 0 | 0 | 1.56 | -0.02 | 0.00 | -0.37 | 5/28/2026 4:00:02 PM EST | |||
| 280.00 | 0.60 | 1.00 | 0.80 | 0.80 | -0.20 | -20.00% | 0.00 | 5 | 1,690 | 1.19 | -0.03 | 0.00 | -0.45 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 282.50 | 0.05 | 5.40 | 2.73 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | -0.04 | 0.00 | -0.46 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 285.00 | 0.70 | 5.20 | 2.95 | 1.42 | +0.37 | +35.24% | 0.01 | 4 | 100 | 1.19 | -0.04 | 0.00 | -0.49 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 287.50 | 0.00 | 1.55 | 0.78 | 1.40 | 0.00 | 0.00% | 0.00 | 25 | 16 | 1.08 | -0.05 | 0.00 | -0.54 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 290.00 | 1.00 | 1.80 | 1.40 | 1.33 | +0.25 | +23.15% | 0.00 | 2 | 504 | 1.16 | -0.05 | 0.00 | -0.55 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 292.50 | 0.05 | 2.60 | 1.33 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.13 | -0.05 | 0.00 | -0.58 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 295.00 | 1.25 | 2.20 | 1.73 | 1.60 | -0.10 | -5.89% | 0.01 | 1 | 78 | 1.14 | -0.06 | 0.00 | -0.59 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 297.50 | 1.45 | 2.30 | 1.88 | 1.65 | -0.25 | -13.16% | 0.01 | 15 | 8 | 1.10 | -0.06 | 0.00 | -0.64 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 300.00 | 1.55 | 2.35 | 1.95 | 2.02 | +0.17 | +9.19% | 0.01 | 25 | 587 | 1.10 | -0.07 | 0.00 | -0.67 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 302.50 | 0.05 | 3.90 | 1.98 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.08 | -0.08 | 0.00 | -0.70 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 305.00 | 2.10 | 3.10 | 2.60 | 1.70 | -0.82 | -32.54% | 0.01 | 2 | 555 | 1.12 | -0.08 | 0.00 | -0.73 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 307.50 | 1.60 | 3.50 | 2.55 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.10 | -0.09 | 0.00 | -0.76 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 310.00 | 2.40 | 3.60 | 3.00 | 2.86 | -0.05 | -1.72% | 0.01 | 4 | 100 | 1.06 | -0.09 | 0.00 | -0.80 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 312.50 | 2.65 | 4.40 | 3.53 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.09 | -0.10 | 0.00 | -0.82 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 315.00 | 3.10 | 4.30 | 3.70 | 3.25 | -0.45 | -12.17% | 0.01 | 4 | 589 | 1.09 | -0.11 | 0.00 | -0.86 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 317.50 | 2.80 | 6.00 | 4.40 | 4.40 | +0.74 | +20.22% | 0.01 | 3 | 7 | 1.09 | -0.12 | 0.00 | -0.89 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 320.00 | 3.70 | 5.20 | 4.45 | 4.51 | +1.51 | +50.34% | 0.01 | 8 | 557 | 1.05 | -0.13 | 0.00 | -0.93 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 322.50 | 2.95 | 6.00 | 4.48 | 4.88 | +0.63 | +14.83% | 0.01 | 1 | 12 | 1.04 | -0.14 | 0.00 | -0.96 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 325.00 | 4.60 | 6.00 | 5.30 | 5.70 | +0.65 | +12.88% | 0.02 | 4 | 109 | 1.05 | -0.15 | 0.00 | -0.99 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 327.50 | 5.10 | 6.80 | 5.95 | 6.00 | +0.50 | +9.10% | 0.02 | 2 | 8 | 1.04 | -0.16 | 0.00 | -1.03 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 330.00 | 5.60 | 7.00 | 6.30 | 6.02 | +0.54 | +9.86% | 0.02 | 36 | 637 | 1.06 | -0.17 | 0.00 | -1.06 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 332.50 | 6.10 | 8.10 | 7.10 | 6.99 | +2.42 | +52.96% | 0.02 | 3 | 46 | 1.03 | -0.18 | 0.00 | -1.10 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 335.00 | 5.70 | 8.00 | 6.85 | 7.50 | +0.95 | +14.51% | 0.02 | 2 | 130 | 1.06 | -0.19 | 0.00 | -1.12 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 337.50 | 7.10 | 9.50 | 8.30 | 7.80 | +0.50 | +6.85% | 0.02 | 96 | 25 | 1.05 | -0.20 | 0.00 | -1.15 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 340.00 | 8.20 | 10.10 | 9.15 | 9.50 | +1.80 | +23.38% | 0.03 | 150 | 319 | 1.04 | -0.21 | 0.01 | -1.18 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 342.50 | 8.70 | 11.10 | 9.90 | 9.20 | +0.80 | +9.53% | 0.03 | 7 | 657 | 1.05 | -0.23 | 0.01 | -1.21 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 345.00 | 9.40 | 11.90 | 10.65 | 9.52 | +0.02 | +0.22% | 0.03 | 76 | 256 | 1.04 | -0.24 | 0.01 | -1.24 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 347.50 | 10.50 | 13.00 | 11.75 | 11.51 | +2.24 | +24.17% | 0.03 | 2 | 143 | 0.99 | -0.26 | 0.01 | -1.27 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 350.00 | 11.30 | 14.30 | 12.80 | 13.00 | +2.50 | +23.81% | 0.04 | 17 | 640 | 1.02 | -0.27 | 0.01 | -1.29 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 352.50 | 12.20 | 15.20 | 13.70 | 11.90 | +0.70 | +6.25% | 0.04 | 3 | 399 | 0.97 | -0.29 | 0.01 | -1.31 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 355.00 | 13.60 | 15.80 | 14.70 | 14.10 | +2.48 | +21.35% | 0.04 | 1 | 120 | 1.00 | -0.30 | 0.01 | -1.33 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 357.50 | 14.20 | 17.20 | 15.70 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.98 | -0.32 | 0.01 | -1.35 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 360.00 | 15.20 | 18.40 | 16.80 | 16.80 | +3.90 | +30.24% | 0.05 | 20 | 88 | 0.96 | -0.34 | 0.01 | -1.36 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 362.50 | 16.40 | 19.70 | 18.05 | 18.00 | +3.60 | +25.00% | 0.05 | 1 | 12 | 0.97 | -0.35 | 0.01 | -1.38 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 365.00 | 17.50 | 21.00 | 19.25 | 16.00 | +1.00 | +6.67% | 0.05 | 1 | 37 | 0.98 | -0.37 | 0.01 | -1.39 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 367.50 | 19.00 | 22.50 | 20.75 | 16.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.98 | -0.39 | 0.01 | -1.39 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 370.00 | 19.80 | 24.00 | 21.90 | 20.87 | +3.50 | +20.15% | 0.06 | 4 | 88 | 0.97 | -0.41 | 0.01 | -1.40 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 372.50 | 21.60 | 25.50 | 23.55 | 18.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.93 | -0.42 | 0.01 | -1.40 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 375.00 | 22.50 | 26.90 | 24.70 | 18.75 | 0.00 | 0.00% | 0.07 | 0 | 223 | 0.97 | -0.44 | 0.01 | -1.40 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 377.50 | 24.50 | 28.50 | 26.50 | 24.66 | +4.56 | +22.69% | 0.07 | 1 | 22 | 0.94 | -0.46 | 0.01 | -1.39 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 380.00 | 25.30 | 28.60 | 26.95 | 25.40 | +3.42 | +15.56% | 0.07 | 8 | 365 | 0.94 | -0.48 | 0.01 | -1.38 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 382.50 | 26.50 | 31.90 | 29.20 | 22.33 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.96 | -0.50 | 0.01 | -1.38 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 385.00 | 28.00 | 33.80 | 30.90 | 23.83 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.93 | -0.52 | 0.01 | -1.36 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 387.50 | 29.50 | 35.50 | 32.50 | 27.90 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.92 | -0.54 | 0.01 | -1.35 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 390.00 | 31.50 | 37.30 | 34.40 | 26.80 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.91 | -0.56 | 0.01 | -1.33 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 392.50 | 33.30 | 39.30 | 36.30 | 30.16 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.96 | -0.58 | 0.01 | -1.31 | 5/26/2026 | 5/28/2026 4:00:02 PM EST |
| 395.00 | 34.90 | 41.30 | 38.10 | 34.60 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.89 | -0.60 | 0.01 | -1.28 | 5/27/2026 | 5/28/2026 4:00:02 PM EST |
| 397.50 | 36.70 | 43.20 | 39.95 | 32.20 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.88 | -0.62 | 0.01 | -1.26 | 5/26/2026 | 5/28/2026 4:00:02 PM EST |
| 400.00 | 39.70 | 42.00 | 40.85 | 32.30 | 0.00 | 0.00% | 0.10 | 0 | 111 | 0.87 | -0.64 | 0.01 | -1.23 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 402.50 | 40.30 | 44.00 | 42.15 | 34.60 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.90 | -0.65 | 0.01 | -1.20 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 405.00 | 42.40 | 46.10 | 44.25 | 44.30 | +7.50 | +20.38% | 0.11 | 1 | 23 | 0.82 | -0.67 | 0.01 | -1.17 | 5/29/2026 | 5/28/2026 4:00:02 PM EST |
| 407.50 | 44.50 | 51.50 | 48.00 | % | 0.12 | 0 | 0 | 0.88 | -0.69 | 0.01 | -1.14 | 5/28/2026 4:00:02 PM EST | |||
| 410.00 | 46.70 | 53.80 | 50.25 | 41.30 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.91 | -0.71 | 0.01 | -1.11 | 5/26/2026 | 5/28/2026 4:00:02 PM EST |
| 412.50 | 48.90 | 56.00 | 52.45 | % | 0.13 | 0 | 0 | 0.85 | -0.72 | 0.01 | -1.08 | 5/28/2026 4:00:02 PM EST | |||
| 415.00 | 51.10 | 58.30 | 54.70 | 65.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.84 | -0.74 | 0.01 | -1.05 | 5/12/2026 | 5/28/2026 4:00:02 PM EST |
| 417.50 | 53.30 | 60.50 | 56.90 | % | 0.14 | 0 | 0 | 0.88 | -0.75 | 0.01 | -1.02 | 5/28/2026 4:00:02 PM EST | |||
| 420.00 | 55.60 | 62.90 | 59.25 | 44.78 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.82 | -0.77 | 0.01 | -0.98 | 5/28/2026 | 5/28/2026 4:00:02 PM EST |
| 422.50 | 57.90 | 65.20 | 61.55 | % | 0.15 | 0 | 0 | 0.86 | -0.78 | 0.01 | -0.95 | 5/28/2026 4:00:02 PM EST | |||
| 425.00 | 60.20 | 67.70 | 63.95 | 57.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.85 | -0.79 | 0.01 | -0.92 | 5/27/2026 | 5/28/2026 4:00:02 PM EST |
| 427.50 | 62.50 | 70.00 | 66.25 | % | 0.15 | 0 | 0 | 1.06 | -0.80 | 0.01 | -0.89 | 5/28/2026 4:00:02 PM EST | |||
| 430.00 | 64.90 | 72.40 | 68.65 | 56.30 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.10 | -0.81 | 0.01 | -0.87 | 5/26/2026 | 5/28/2026 4:00:02 PM EST |
| 432.50 | 67.20 | 74.90 | 71.05 | % | 0.16 | 0 | 0 | 1.11 | -0.83 | 0.01 | -0.84 | 5/28/2026 4:00:02 PM EST | |||
| 435.00 | 69.60 | 77.00 | 73.30 | % | 0.17 | 0 | 0 | 1.07 | -0.84 | 0.00 | -0.80 | 5/28/2026 4:00:02 PM EST | |||
| 437.50 | 72.30 | 79.90 | 76.10 | % | 0.17 | 0 | 0 | 1.08 | -0.84 | 0.00 | -0.78 | 5/28/2026 4:00:02 PM EST | |||
| 440.00 | 74.70 | 82.00 | 78.35 | 102.25 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.13 | -0.85 | 0.00 | -0.75 | 5/19/2026 | 5/28/2026 4:00:02 PM EST |
| 442.50 | 77.10 | 84.70 | 80.90 | % | 0.18 | 0 | 0 | 1.17 | -0.87 | 0.00 | -0.70 | 5/28/2026 4:00:02 PM EST | |||
| 445.00 | 79.50 | 87.00 | 83.25 | % | 0.19 | 0 | 0 | 1.18 | -0.87 | 0.00 | -0.69 | 5/28/2026 4:00:02 PM EST | |||
| 447.50 | 81.90 | 89.00 | 85.45 | % | 0.19 | 0 | 0 | 1.12 | -0.88 | 0.00 | -0.67 | 5/28/2026 4:00:02 PM EST | |||
| 450.00 | 84.40 | 92.00 | 88.20 | 129.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.15 | -0.88 | 0.00 | -0.67 | 5/4/2026 | 5/28/2026 4:00:02 PM EST |
| 452.50 | 86.80 | 94.00 | 90.40 | % | 0.20 | 0 | 0 | 1.18 | -0.89 | 0.00 | -0.64 | 5/28/2026 4:00:02 PM EST | |||
| 455.00 | 89.20 | 97.00 | 93.10 | % | 0.20 | 0 | 0 | 1.20 | -0.90 | 0.00 | -0.60 | 5/28/2026 4:00:02 PM EST | |||
| 457.50 | 91.40 | 99.00 | 95.20 | % | 0.21 | 0 | 0 | 1.26 | -0.90 | 0.00 | -0.58 | 5/28/2026 4:00:02 PM EST | |||
| 460.00 | 93.90 | 101.80 | 97.85 | 87.50 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.23 | -0.91 | 0.00 | -0.57 | 5/27/2026 | 5/28/2026 4:00:02 PM EST |
| 462.50 | 96.30 | 104.00 | 100.15 | % | 0.22 | 0 | 0 | 1.24 | -0.91 | 0.00 | -0.54 | 5/28/2026 4:00:02 PM EST | |||
| 465.00 | 98.70 | 106.10 | 102.40 | % | 0.22 | 0 | 0 | 1.26 | -0.92 | 0.00 | -0.52 | 5/28/2026 4:00:02 PM EST | |||
| 467.50 | 101.20 | 108.60 | 104.90 | % | 0.22 | 0 | 0 | 1.33 | -0.93 | 0.00 | -0.46 | 5/28/2026 4:00:02 PM EST | |||
| 470.00 | 103.60 | 111.00 | 107.30 | 81.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.29 | -0.93 | 0.00 | -0.45 | 5/13/2026 | 5/28/2026 4:00:02 PM EST |
| 472.50 | 106.10 | 114.00 | 110.05 | % | 0.23 | 0 | 0 | 1.36 | -0.94 | 0.00 | -0.42 | 5/28/2026 4:00:02 PM EST | |||
| 475.00 | 108.60 | 115.90 | 112.25 | 93.30 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.36 | -0.94 | 0.00 | -0.42 | 5/27/2026 | 5/28/2026 4:00:02 PM EST |
| 477.50 | 111.00 | 119.00 | 115.00 | % | 0.24 | 0 | 0 | 1.37 | -0.94 | 0.00 | -0.39 | 5/28/2026 4:00:02 PM EST | |||
| 480.00 | 113.50 | 121.00 | 117.25 | % | 0.24 | 0 | 0 | 1.35 | -0.94 | 0.00 | -0.39 | 5/28/2026 4:00:02 PM EST | |||
| 482.50 | 116.00 | 124.00 | 120.00 | % | 0.25 | 0 | 0 | 1.41 | -0.95 | 0.00 | -0.39 | 5/28/2026 4:00:02 PM EST | |||
| 485.00 | 118.70 | 126.00 | 122.35 | % | 0.25 | 0 | 0 | 1.43 | -0.95 | 0.00 | -0.38 | 5/28/2026 4:00:02 PM EST | |||
| 487.50 | 120.90 | 129.00 | 124.95 | % | 0.26 | 0 | 0 | 1.47 | -0.95 | 0.00 | -0.37 | 5/28/2026 4:00:02 PM EST | |||
| 490.00 | 123.40 | 131.00 | 127.20 | % | 0.26 | 0 | 0 | 1.48 | -0.95 | 0.00 | -0.36 | 5/28/2026 4:00:02 PM EST | |||
| 492.50 | 125.90 | 133.90 | 129.90 | % | 0.26 | 0 | 0 | 1.50 | -0.95 | 0.00 | -0.34 | 5/28/2026 4:00:02 PM EST | |||
| 495.00 | 128.30 | 136.00 | 132.15 | % | 0.27 | 0 | 0 | 1.51 | -0.96 | 0.00 | -0.32 | 5/28/2026 4:00:02 PM EST | |||
| 497.50 | 131.10 | 138.90 | 135.00 | % | 0.27 | 0 | 0 | 1.54 | -0.96 | 0.00 | -0.31 | 5/28/2026 4:00:02 PM EST | |||
| 500.00 | 133.60 | 141.00 | 137.30 | % | 0.27 | 0 | 0 | 1.55 | -0.96 | 0.00 | -0.29 | 5/28/2026 4:00:02 PM EST | |||
| 502.50 | 135.80 | 143.90 | 139.85 | % | 0.28 | 0 | 0 | 1.54 | -0.97 | 0.00 | -0.27 | 5/28/2026 4:00:02 PM EST | |||
| 505.00 | 138.30 | 146.00 | 142.15 | % | 0.28 | 0 | 0 | 1.55 | -0.97 | 0.00 | -0.26 | 5/28/2026 4:00:02 PM EST | |||
| 507.50 | 140.80 | 148.80 | 144.80 | % | 0.29 | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.15 | 5/28/2026 4:00:02 PM EST | |||
| 510.00 | 143.30 | 151.00 | 147.15 | 177.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.53 | -0.98 | 0.00 | -0.15 | 5/6/2026 | 5/28/2026 4:00:02 PM EST |
| 520.00 | 153.50 | 161.00 | 157.25 | % | 0.30 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.10 | 5/28/2026 4:00:02 PM EST | |||
| 530.00 | 163.50 | 171.00 | 167.25 | % | 0.32 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.08 | 5/28/2026 4:00:02 PM EST | |||
| 540.00 | 173.20 | 181.00 | 177.10 | % | 0.33 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.08 | 5/28/2026 4:00:02 PM EST | |||
| 550.00 | 183.20 | 191.00 | 187.10 | 191.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.04 | 5/18/2026 | 5/28/2026 4:00:02 PM EST |
| 560.00 | 193.20 | 201.00 | 197.10 | % | 0.35 | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.03 | 5/28/2026 4:00:02 PM EST | |||
| 570.00 | 203.20 | 211.00 | 207.10 | % | 0.36 | 0 | 0 | 2.01 | -1.00 | 0.00 | -0.02 | 5/28/2026 4:00:02 PM EST | |||
| 580.00 | 213.20 | 221.00 | 217.10 | % | 0.37 | 0 | 0 | 2.00 | -1.00 | 0.00 | -0.02 | 5/28/2026 4:00:02 PM EST | |||
| 590.00 | 223.20 | 231.00 | 227.10 | 231.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | -0.01 | 5/18/2026 | 5/28/2026 4:00:02 PM EST |
| 600.00 | 233.20 | 241.00 | 237.10 | % | 0.40 | 0 | 0 | 2.11 | -1.00 | 0.00 | -0.01 | 5/28/2026 4:00:02 PM EST | |||
| 610.00 | 243.20 | 251.00 | 247.10 | % | 0.41 | 0 | 0 | 2.14 | -1.00 | 0.00 | -0.01 | 5/28/2026 4:00:02 PM EST |