Options Chain for COHERENT CORP COM (COHR) - $380.00 as of 5/29/2026 5:39:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 203.80 | 211.50 | 207.65 | 177.00 | 0.00 | 0.00% | 1.34 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:04 PM EST |
| 160.00 | 198.80 | 205.80 | 202.30 | 187.30 | 0.00 | 0.00% | 1.26 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:04 PM EST |
| 165.00 | 193.80 | 201.50 | 197.65 | 176.50 | 0.00 | 0.00% | 1.20 | 0 | 2 | 2.87 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:04 PM EST |
| 170.00 | 188.80 | 195.60 | 192.20 | 193.50 | 0.00 | 0.00% | 1.13 | 0 | 4 | 2.77 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:04 PM EST |
| 175.00 | 183.80 | 190.70 | 187.25 | 187.25 | -29.65 | -13.67% | 1.07 | 1 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 180.00 | 178.80 | 186.40 | 182.60 | 156.00 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 4:00:04 PM EST |
| 185.00 | 173.90 | 181.50 | 177.70 | 139.80 | 0.00 | 0.00% | 0.96 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:04 PM EST |
| 190.00 | 168.90 | 176.60 | 172.75 | 189.73 | 0.00 | 0.00% | 0.91 | 0 | 22 | 2.39 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/29/2026 4:00:04 PM EST |
| 195.00 | 164.00 | 171.60 | 167.80 | 211.79 | 0.00 | 0.00% | 0.86 | 0 | 2 | 2.32 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/29/2026 4:00:04 PM EST |
| 200.00 | 159.00 | 166.60 | 162.80 | 178.08 | 0.00 | 0.00% | 0.81 | 0 | 21 | 2.20 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/29/2026 4:00:04 PM EST |
| 205.00 | 154.00 | 161.70 | 157.85 | 151.20 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.20 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/29/2026 4:00:04 PM EST |
| 210.00 | 149.00 | 156.70 | 152.85 | 141.00 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.13 | 1.00 | 0.00 | -0.02 | 5/11/2026 | 5/29/2026 4:00:04 PM EST |
| 215.00 | 144.10 | 150.80 | 147.45 | 166.10 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.03 | 1.00 | 0.00 | -0.03 | 5/11/2026 | 5/29/2026 4:00:04 PM EST |
| 220.00 | 139.10 | 145.90 | 142.50 | 119.50 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.96 | 1.00 | 0.00 | -0.04 | 5/1/2026 | 5/29/2026 4:00:04 PM EST |
| 225.00 | 134.20 | 140.90 | 137.55 | 156.20 | 0.00 | 0.00% | 0.61 | 0 | 10 | 1.87 | 0.99 | 0.00 | -0.05 | 5/12/2026 | 5/29/2026 4:00:04 PM EST |
| 230.00 | 129.30 | 137.00 | 133.15 | % | 0.58 | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.08 | 5/29/2026 4:00:04 PM EST | |||
| 235.00 | 124.40 | 132.10 | 128.25 | % | 0.55 | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.08 | 5/29/2026 4:00:04 PM EST | |||
| 240.00 | 119.50 | 126.40 | 122.95 | 122.53 | % | 0.51 | 1 | 0 | 1.74 | 0.98 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 245.00 | 114.60 | 122.30 | 118.45 | % | 0.48 | 0 | 0 | 1.64 | 0.98 | 0.00 | -0.15 | 5/29/2026 4:00:04 PM EST | |||
| 250.00 | 109.80 | 117.50 | 113.65 | 75.20 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.61 | 0.97 | 0.00 | -0.17 | 5/7/2026 | 5/29/2026 4:00:04 PM EST |
| 255.00 | 105.00 | 111.60 | 108.30 | % | 0.42 | 0 | 0 | 1.54 | 0.97 | 0.00 | -0.20 | 5/29/2026 4:00:04 PM EST | |||
| 260.00 | 100.20 | 107.20 | 103.70 | 118.50 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.53 | 0.96 | 0.00 | -0.23 | 5/15/2026 | 5/29/2026 4:00:04 PM EST |
| 262.50 | 97.80 | 105.50 | 101.65 | % | 0.39 | 0 | 0 | 1.50 | 0.96 | 0.00 | -0.22 | 5/29/2026 4:00:04 PM EST | |||
| 265.00 | 95.50 | 103.20 | 99.35 | 121.18 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.43 | 0.96 | 0.00 | -0.23 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 267.50 | 93.10 | 100.80 | 96.95 | % | 0.36 | 0 | 0 | 1.42 | 0.96 | 0.00 | -0.25 | 5/29/2026 4:00:04 PM EST | |||
| 270.00 | 90.80 | 98.40 | 94.60 | 83.18 | -33.32 | -28.61% | 0.35 | 1 | 11 | 1.42 | 0.95 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 272.50 | 88.40 | 96.10 | 92.25 | % | 0.34 | 0 | 0 | 1.36 | 0.94 | 0.00 | -0.31 | 5/29/2026 4:00:04 PM EST | |||
| 275.00 | 86.10 | 93.60 | 89.85 | 103.81 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.39 | 0.94 | 0.00 | -0.33 | 5/22/2026 | 5/29/2026 4:00:04 PM EST |
| 277.50 | 83.70 | 90.60 | 87.15 | % | 0.31 | 0 | 0 | 0.87 | 0.93 | 0.00 | -0.38 | 5/29/2026 4:00:04 PM EST | |||
| 280.00 | 81.40 | 89.20 | 85.30 | % | 0.30 | 0 | 0 | 0.95 | 0.93 | 0.00 | -0.37 | 5/29/2026 4:00:04 PM EST | |||
| 282.50 | 79.20 | 86.90 | 83.05 | % | 0.29 | 0 | 0 | 0.97 | 0.92 | 0.00 | -0.41 | 5/29/2026 4:00:04 PM EST | |||
| 285.00 | 76.90 | 84.70 | 80.80 | 99.70 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.98 | 0.91 | 0.00 | -0.41 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 287.50 | 74.70 | 82.10 | 78.40 | % | 0.27 | 0 | 0 | 0.96 | 0.91 | 0.00 | -0.43 | 5/29/2026 4:00:04 PM EST | |||
| 290.00 | 73.20 | 80.20 | 76.70 | 91.10 | 0.00 | 0.00% | 0.26 | 0 | 17 | 1.00 | 0.90 | 0.00 | -0.46 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 292.50 | 69.90 | 77.00 | 73.45 | % | 0.25 | 0 | 0 | 0.91 | 0.89 | 0.00 | -0.47 | 5/29/2026 4:00:04 PM EST | |||
| 295.00 | 67.70 | 74.80 | 71.25 | % | 0.24 | 0 | 0 | 0.92 | 0.89 | 0.00 | -0.49 | 5/29/2026 4:00:04 PM EST | |||
| 297.50 | 65.70 | 73.20 | 69.45 | % | 0.23 | 0 | 0 | 0.94 | 0.88 | 0.00 | -0.52 | 5/29/2026 4:00:04 PM EST | |||
| 300.00 | 63.50 | 68.00 | 65.75 | 52.50 | -32.50 | -38.24% | 0.22 | 4 | 5 | 0.84 | 0.87 | 0.00 | -0.54 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 302.50 | 61.40 | 68.50 | 64.95 | % | 0.21 | 0 | 0 | 0.92 | 0.86 | 0.00 | -0.56 | 5/29/2026 4:00:04 PM EST | |||
| 305.00 | 59.30 | 65.90 | 62.60 | 53.10 | % | 0.21 | 40 | 0 | 0.91 | 0.85 | 0.00 | -0.58 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 307.50 | 57.20 | 64.00 | 60.60 | 60.35 | % | 0.20 | 1 | 0 | 0.91 | 0.84 | 0.00 | -0.61 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 310.00 | 55.10 | 62.10 | 58.60 | 71.03 | +13.98 | +24.51% | 0.19 | 1 | 7 | 0.91 | 0.83 | 0.00 | -0.62 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 312.50 | 53.10 | 59.80 | 56.45 | 56.29 | % | 0.18 | 2 | 0 | 0.90 | 0.82 | 0.00 | -0.65 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 315.00 | 51.20 | 57.90 | 54.55 | 75.98 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.90 | 0.81 | 0.00 | -0.66 | 5/26/2026 | 5/29/2026 4:00:04 PM EST |
| 317.50 | 49.30 | 56.00 | 52.65 | % | 0.17 | 0 | 0 | 0.90 | 0.80 | 0.00 | -0.68 | 5/29/2026 4:00:04 PM EST | |||
| 320.00 | 47.30 | 53.60 | 50.45 | 44.61 | -25.39 | -36.28% | 0.16 | 3 | 11 | 0.88 | 0.78 | 0.00 | -0.70 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 322.50 | 45.40 | 52.00 | 48.70 | % | 0.15 | 0 | 0 | 0.89 | 0.77 | 0.00 | -0.72 | 5/29/2026 4:00:04 PM EST | |||
| 325.00 | 43.60 | 50.00 | 46.80 | 58.70 | -15.55 | -20.95% | 0.14 | 2 | 16 | 0.88 | 0.76 | 0.01 | -0.74 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 327.50 | 41.40 | 47.90 | 44.65 | % | 0.14 | 0 | 0 | 0.86 | 0.75 | 0.01 | -0.76 | 5/29/2026 4:00:04 PM EST | |||
| 330.00 | 40.30 | 46.00 | 43.15 | 63.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.87 | 0.73 | 0.01 | -0.77 | 5/21/2026 | 5/29/2026 4:00:04 PM EST |
| 332.50 | 38.60 | 45.00 | 41.80 | % | 0.13 | 0 | 0 | 0.89 | 0.72 | 0.01 | -0.79 | 5/29/2026 4:00:04 PM EST | |||
| 335.00 | 36.50 | 45.00 | 40.75 | 29.20 | -32.60 | -52.76% | 0.12 | 1 | 5 | 0.91 | 0.70 | 0.01 | -0.80 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 337.50 | 36.30 | 41.00 | 38.65 | % | 0.11 | 0 | 0 | 0.89 | 0.69 | 0.01 | -0.81 | 5/29/2026 4:00:04 PM EST | |||
| 340.00 | 33.00 | 39.90 | 36.45 | 56.93 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.86 | 0.67 | 0.01 | -0.83 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 342.50 | 33.30 | 37.90 | 35.60 | % | 0.10 | 0 | 0 | 0.89 | 0.66 | 0.01 | -0.84 | 5/29/2026 4:00:04 PM EST | |||
| 345.00 | 30.90 | 36.10 | 33.50 | 25.55 | -27.89 | -52.19% | 0.10 | 6 | 47 | 0.87 | 0.64 | 0.01 | -0.85 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 347.50 | 28.30 | 34.50 | 31.40 | 25.70 | % | 0.09 | 9 | 0 | 0.84 | 0.63 | 0.01 | -0.86 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 350.00 | 27.50 | 32.90 | 30.20 | 22.60 | -26.40 | -53.88% | 0.09 | 20 | 17 | 0.85 | 0.61 | 0.01 | -0.86 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 352.50 | 26.50 | 31.50 | 29.00 | 28.22 | -18.28 | -39.32% | 0.08 | 7 | 2 | 0.85 | 0.60 | 0.01 | -0.87 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 355.00 | 26.40 | 30.30 | 28.35 | 28.00 | -5.00 | -15.16% | 0.08 | 36 | 15 | 0.90 | 0.58 | 0.01 | -0.88 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 357.50 | 26.20 | 28.80 | 27.50 | 27.30 | -8.70 | -24.17% | 0.08 | 12 | 2 | 0.89 | 0.56 | 0.01 | -0.88 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 360.00 | 23.30 | 27.50 | 25.40 | 26.60 | -12.20 | -31.45% | 0.07 | 28 | 49 | 0.86 | 0.55 | 0.01 | -0.88 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 362.50 | 21.50 | 26.20 | 23.85 | 24.00 | -15.00 | -38.47% | 0.07 | 5 | 1 | 0.85 | 0.53 | 0.01 | -0.88 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 365.00 | 20.30 | 25.20 | 22.75 | 19.40 | -15.05 | -43.69% | 0.06 | 5 | 16 | 0.85 | 0.52 | 0.01 | -0.88 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 367.50 | 18.00 | 23.90 | 20.95 | % | 0.06 | 0 | 0 | 0.82 | 0.50 | 0.01 | -0.88 | 5/29/2026 4:00:04 PM EST | |||
| 370.00 | 19.30 | 22.50 | 20.90 | 17.50 | -14.80 | -45.82% | 0.06 | 16 | 41 | 0.88 | 0.48 | 0.01 | -0.87 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 372.50 | 17.10 | 21.60 | 19.35 | 31.07 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.84 | 0.47 | 0.01 | -0.87 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 375.00 | 18.30 | 20.50 | 19.40 | 13.37 | -23.63 | -63.87% | 0.05 | 13 | 20 | 0.88 | 0.45 | 0.01 | -0.86 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 377.50 | 15.10 | 22.00 | 18.55 | 15.65 | -12.15 | -43.71% | 0.05 | 16 | 11 | 0.88 | 0.44 | 0.01 | -0.86 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 380.00 | 14.20 | 18.50 | 16.35 | 11.00 | -15.00 | -57.70% | 0.04 | 10 | 100 | 0.83 | 0.42 | 0.01 | -0.85 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 382.50 | 12.00 | 18.50 | 15.25 | 12.90 | -15.00 | -53.77% | 0.04 | 5 | 12 | 0.82 | 0.41 | 0.01 | -0.84 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 385.00 | 11.90 | 16.80 | 14.35 | 14.20 | -11.30 | -44.32% | 0.04 | 71 | 113 | 0.82 | 0.39 | 0.01 | -0.83 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 387.50 | 11.10 | 16.60 | 13.85 | 13.56 | -11.74 | -46.41% | 0.04 | 1 | 1 | 0.83 | 0.38 | 0.01 | -0.81 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 390.00 | 10.60 | 15.70 | 13.15 | 9.80 | -14.70 | -60.00% | 0.03 | 3 | 31 | 0.83 | 0.36 | 0.01 | -0.80 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 392.50 | 9.80 | 14.30 | 12.05 | 26.90 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.82 | 0.35 | 0.01 | -0.79 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 395.00 | 9.10 | 14.10 | 11.60 | 12.95 | -12.45 | -49.02% | 0.03 | 16 | 36 | 0.83 | 0.33 | 0.01 | -0.77 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 397.50 | 7.00 | 14.60 | 10.80 | 23.87 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.82 | 0.32 | 0.01 | -0.76 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 400.00 | 8.50 | 11.90 | 10.20 | 7.00 | -11.90 | -62.97% | 0.03 | 46 | 175 | 0.83 | 0.31 | 0.01 | -0.74 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 402.50 | 7.20 | 12.70 | 9.95 | % | 0.02 | 0 | 0 | 0.83 | 0.29 | 0.01 | -0.73 | 5/29/2026 4:00:04 PM EST | |||
| 405.00 | 6.60 | 12.10 | 9.35 | 8.19 | -13.64 | -62.49% | 0.02 | 5 | 24 | 0.84 | 0.28 | 0.01 | -0.71 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 407.50 | 5.30 | 10.90 | 8.10 | % | 0.02 | 0 | 0 | 0.80 | 0.27 | 0.01 | -0.69 | 5/29/2026 4:00:04 PM EST | |||
| 410.00 | 5.50 | 10.40 | 7.95 | 5.76 | -13.94 | -70.77% | 0.02 | 37 | 18 | 0.82 | 0.26 | 0.01 | -0.67 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 412.50 | 4.30 | 10.00 | 7.15 | % | 0.02 | 0 | 0 | 0.80 | 0.24 | 0.01 | -0.66 | 5/29/2026 4:00:04 PM EST | |||
| 415.00 | 4.90 | 8.40 | 6.65 | 5.60 | -8.60 | -60.57% | 0.02 | 19 | 13 | 0.81 | 0.23 | 0.00 | -0.64 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 417.50 | 5.30 | 10.80 | 8.05 | % | 0.02 | 0 | 0 | 0.89 | 0.22 | 0.00 | -0.62 | 5/29/2026 4:00:04 PM EST | |||
| 420.00 | 3.40 | 9.70 | 6.55 | 4.70 | -8.30 | -63.85% | 0.02 | 14 | 38 | 0.83 | 0.21 | 0.00 | -0.60 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 422.50 | 3.30 | 8.10 | 5.70 | % | 0.01 | 0 | 0 | 0.81 | 0.20 | 0.00 | -0.58 | 5/29/2026 4:00:04 PM EST | |||
| 425.00 | 4.00 | 6.90 | 5.45 | 5.05 | -6.95 | -57.92% | 0.01 | 1 | 28 | 0.82 | 0.19 | 0.00 | -0.56 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 427.50 | 2.75 | 6.60 | 4.68 | % | 0.01 | 0 | 0 | 0.79 | 0.18 | 0.00 | -0.54 | 5/29/2026 4:00:04 PM EST | |||
| 430.00 | 2.80 | 8.90 | 5.85 | 3.80 | -8.30 | -68.60% | 0.01 | 7 | 15 | 0.88 | 0.17 | 0.00 | -0.53 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 432.50 | 2.15 | 6.50 | 4.33 | % | 0.01 | 0 | 0 | 0.80 | 0.16 | 0.00 | -0.51 | 5/29/2026 4:00:04 PM EST | |||
| 435.00 | 2.80 | 5.30 | 4.05 | 4.50 | -8.15 | -64.43% | 0.01 | 3 | 7 | 0.82 | 0.16 | 0.00 | -0.49 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 437.50 | 3.10 | 5.40 | 4.25 | % | 0.01 | 0 | 0 | 0.85 | 0.15 | 0.00 | -0.47 | 5/29/2026 4:00:04 PM EST | |||
| 440.00 | 1.85 | 6.30 | 4.08 | 7.07 | -1.13 | -13.78% | 0.01 | 2 | 11 | 0.84 | 0.14 | 0.00 | -0.45 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 442.50 | 1.55 | 6.90 | 4.23 | % | 0.01 | 0 | 0 | 0.86 | 0.13 | 0.00 | -0.44 | 5/29/2026 4:00:04 PM EST | |||
| 445.00 | 1.55 | 6.60 | 4.08 | 11.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | 0.13 | 0.00 | -0.42 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 447.50 | 1.50 | 6.70 | 4.10 | % | 0.01 | 0 | 0 | 0.88 | 0.12 | 0.00 | -0.40 | 5/29/2026 4:00:04 PM EST | |||
| 450.00 | 1.30 | 4.20 | 2.75 | 3.50 | -4.69 | -57.27% | 0.01 | 4 | 63 | 0.81 | 0.11 | 0.00 | -0.39 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 452.50 | 1.25 | 6.00 | 3.63 | % | 0.01 | 0 | 0 | 0.88 | 0.11 | 0.00 | -0.37 | 5/29/2026 4:00:04 PM EST | |||
| 455.00 | 0.05 | 6.50 | 3.28 | 6.76 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.10 | 0.00 | -0.36 | 5/20/2026 | 5/29/2026 4:00:04 PM EST |
| 457.50 | 1.00 | 5.90 | 3.45 | % | 0.01 | 0 | 0 | 0.89 | 0.09 | 0.00 | -0.34 | 5/29/2026 4:00:04 PM EST | |||
| 460.00 | 1.10 | 3.80 | 2.45 | 3.50 | -3.73 | -51.60% | 0.01 | 3 | 10 | 0.85 | 0.09 | 0.00 | -0.33 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 462.50 | 0.95 | 5.70 | 3.33 | % | 0.01 | 0 | 0 | 0.91 | 0.08 | 0.00 | -0.31 | 5/29/2026 4:00:04 PM EST | |||
| 465.00 | 0.05 | 6.30 | 3.18 | % | 0.01 | 0 | 0 | 0.83 | 0.08 | 0.00 | -0.31 | 5/29/2026 4:00:04 PM EST | |||
| 467.50 | 0.90 | 5.80 | 3.35 | % | 0.01 | 0 | 0 | 0.95 | 0.07 | 0.00 | -0.28 | 5/29/2026 4:00:04 PM EST | |||
| 470.00 | 0.05 | 6.00 | 3.03 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.84 | 0.07 | 0.00 | -0.28 | 5/21/2026 | 5/29/2026 4:00:04 PM EST |
| 472.50 | 0.75 | 5.60 | 3.18 | % | 0.01 | 0 | 0 | 0.95 | 0.07 | 0.00 | -0.26 | 5/29/2026 4:00:04 PM EST | |||
| 475.00 | 0.15 | 5.80 | 2.98 | % | 0.01 | 0 | 0 | 0.89 | 0.06 | 0.00 | -0.25 | 5/29/2026 4:00:04 PM EST | |||
| 477.50 | 0.05 | 5.40 | 2.73 | % | 0.01 | 0 | 0 | 0.86 | 0.06 | 0.00 | -0.24 | 5/29/2026 4:00:04 PM EST | |||
| 480.00 | 0.55 | 5.00 | 2.78 | 4.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | 0.06 | 0.00 | -0.23 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 482.50 | 0.55 | 5.30 | 2.93 | % | 0.01 | 0 | 0 | 0.98 | 0.05 | 0.00 | -0.21 | 5/29/2026 4:00:04 PM EST | |||
| 485.00 | 0.10 | 5.30 | 2.70 | % | 0.01 | 0 | 0 | 0.92 | 0.05 | 0.00 | -0.21 | 5/29/2026 4:00:04 PM EST | |||
| 487.50 | 0.10 | 5.10 | 2.60 | % | 0.01 | 0 | 0 | 0.92 | 0.05 | 0.00 | -0.20 | 5/29/2026 4:00:04 PM EST | |||
| 490.00 | 0.05 | 5.30 | 2.68 | 5.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.91 | 0.05 | 0.00 | -0.19 | 5/21/2026 | 5/29/2026 4:00:04 PM EST |
| 492.50 | 0.05 | 5.10 | 2.58 | % | 0.01 | 0 | 0 | 0.92 | 0.04 | 0.00 | -0.18 | 5/29/2026 4:00:04 PM EST | |||
| 495.00 | 0.20 | 3.20 | 1.70 | 0.70 | % | 0.00 | 2 | 0 | 0.91 | 0.04 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 497.50 | 0.25 | 4.90 | 2.58 | % | 0.01 | 0 | 0 | 0.99 | 0.04 | 0.00 | -0.16 | 5/29/2026 4:00:04 PM EST | |||
| 500.00 | 0.25 | 4.40 | 2.33 | 3.11 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.00 | 0.03 | 0.00 | -0.15 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 502.50 | 0.05 | 4.80 | 2.43 | % | 0.00 | 0 | 0 | 0.95 | 0.03 | 0.00 | -0.15 | 5/29/2026 4:00:04 PM EST | |||
| 505.00 | 0.05 | 4.90 | 2.48 | % | 0.00 | 0 | 0 | 0.97 | 0.03 | 0.00 | -0.14 | 5/29/2026 4:00:04 PM EST | |||
| 507.50 | 0.05 | 4.90 | 2.48 | % | 0.00 | 0 | 0 | 0.98 | 0.03 | 0.00 | -0.13 | 5/29/2026 4:00:04 PM EST | |||
| 510.00 | 0.05 | 4.70 | 2.38 | 4.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.03 | 0.00 | -0.13 | 5/21/2026 | 5/29/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 2.20 | 1.10 | 2.00 | -0.17 | -7.84% | 0.00 | 1 | 5 | 1.17 | 0.02 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 530.00 | 0.00 | 3.70 | 1.85 | 0.65 | -1.55 | -70.46% | 0.00 | 3 | 16 | 1.36 | 0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 540.00 | 0.00 | 4.60 | 2.30 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.01 | 0.00 | -0.05 | 5/21/2026 | 5/29/2026 4:00:04 PM EST |
| 550.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.52 | 0.01 | 0.00 | -0.04 | 5/29/2026 4:00:04 PM EST | |||
| 560.00 | 0.00 | 4.50 | 2.25 | 2.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.01 | 0.00 | -0.03 | 5/21/2026 | 5/29/2026 4:00:04 PM EST |
| 570.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.02 | 5/29/2026 4:00:04 PM EST | |||
| 580.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.02 | 5/29/2026 4:00:04 PM EST | |||
| 590.00 | 0.00 | 3.20 | 1.60 | 0.80 | % | 0.00 | 1 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 600.00 | 0.00 | 0.95 | 0.48 | 0.80 | -0.45 | -36.00% | 0.00 | 1 | 1 | 1.30 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 610.00 | 0.00 | 1.90 | 0.95 | 0.80 | +0.14 | +21.22% | 0.00 | 2 | 14 | 1.47 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 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 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.76 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.60 | 0.30 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.65 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/29/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.79 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/29/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.53 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/29/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.01 | 5/29/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.02 | 5/29/2026 4:00:04 PM EST | |||
| 215.00 | 0.00 | 1.30 | 0.65 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.50 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/29/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 2.60 | 1.30 | 2.15 | +0.02 | +0.94% | 0.01 | 1 | 18 | 1.63 | 0.00 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.40 | -0.01 | 0.00 | -0.05 | 5/21/2026 | 5/29/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.35 | -0.10 | -22.23% | 0.00 | 101 | 25 | 1.11 | -0.01 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.45 | -0.01 | 0.00 | -0.08 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 240.00 | 0.05 | 0.85 | 0.45 | 0.60 | -2.15 | -78.19% | 0.00 | 225 | 237 | 0.97 | -0.02 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 245.00 | 0.15 | 1.10 | 0.63 | 0.87 | +0.15 | +20.84% | 0.00 | 9 | 14 | 1.00 | -0.02 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 250.00 | 0.40 | 2.60 | 1.50 | 0.87 | +0.19 | +27.95% | 0.01 | 14 | 56 | 1.01 | -0.03 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 255.00 | 0.35 | 1.80 | 1.08 | 1.40 | +0.35 | +33.34% | 0.00 | 3 | 12 | 1.02 | -0.03 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 260.00 | 0.70 | 2.10 | 1.40 | 1.69 | +0.69 | +69.00% | 0.01 | 27 | 74 | 1.03 | -0.04 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 262.50 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.19 | -0.04 | 0.00 | -0.22 | 5/29/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.24 | -0.04 | 0.00 | -0.23 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 267.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.30 | -0.04 | 0.00 | -0.25 | 5/29/2026 4:00:04 PM EST | |||
| 270.00 | 1.40 | 3.00 | 2.20 | 2.36 | +0.56 | +31.12% | 0.01 | 67 | 244 | 1.04 | -0.05 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 272.50 | 1.45 | 3.00 | 2.23 | 2.75 | % | 0.01 | 7 | 0 | 1.02 | -0.06 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 275.00 | 1.50 | 3.00 | 2.25 | 2.70 | +0.87 | +47.55% | 0.01 | 15 | 44 | 1.00 | -0.06 | 0.00 | -0.33 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 277.50 | 0.05 | 4.20 | 2.13 | % | 0.01 | 0 | 0 | 0.85 | -0.07 | 0.00 | -0.38 | 5/29/2026 4:00:04 PM EST | |||
| 280.00 | 2.15 | 3.50 | 2.83 | 3.00 | +0.80 | +36.37% | 0.01 | 140 | 122 | 1.01 | -0.07 | 0.00 | -0.37 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 282.50 | 0.05 | 6.60 | 3.33 | % | 0.01 | 0 | 0 | 0.89 | -0.08 | 0.00 | -0.41 | 5/29/2026 4:00:04 PM EST | |||
| 285.00 | 1.35 | 5.90 | 3.63 | 4.30 | +1.79 | +71.32% | 0.01 | 16 | 98 | 1.00 | -0.09 | 0.00 | -0.41 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 287.50 | 2.55 | 5.60 | 4.08 | 4.40 | % | 0.01 | 1 | 0 | 1.02 | -0.09 | 0.00 | -0.43 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 290.00 | 2.80 | 5.10 | 3.95 | 3.60 | +0.62 | +20.81% | 0.01 | 298 | 90 | 0.99 | -0.10 | 0.00 | -0.46 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 292.50 | 3.10 | 5.40 | 4.25 | 5.30 | % | 0.01 | 1 | 0 | 0.98 | -0.11 | 0.00 | -0.47 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 295.00 | 3.60 | 5.50 | 4.55 | 4.91 | +1.51 | +44.42% | 0.02 | 52 | 70 | 0.98 | -0.11 | 0.00 | -0.49 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 297.50 | 2.15 | 7.40 | 4.78 | 4.83 | % | 0.02 | 1 | 0 | 0.95 | -0.12 | 0.00 | -0.52 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 300.00 | 3.80 | 5.70 | 4.75 | 5.20 | +1.20 | +30.00% | 0.02 | 73 | 170 | 0.94 | -0.13 | 0.00 | -0.54 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 302.50 | 4.60 | 7.00 | 5.80 | % | 0.02 | 0 | 0 | 0.97 | -0.14 | 0.00 | -0.56 | 5/29/2026 4:00:04 PM EST | |||
| 305.00 | 4.90 | 7.00 | 5.95 | 5.90 | +0.99 | +20.17% | 0.02 | 10 | 40 | 0.95 | -0.15 | 0.00 | -0.58 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 307.50 | 3.20 | 7.90 | 5.55 | % | 0.02 | 0 | 0 | 0.89 | -0.16 | 0.00 | -0.61 | 5/29/2026 4:00:04 PM EST | |||
| 310.00 | 5.90 | 7.20 | 6.55 | 8.50 | +2.55 | +42.86% | 0.02 | 21 | 94 | 0.93 | -0.17 | 0.00 | -0.62 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 312.50 | 4.30 | 8.10 | 6.20 | 8.70 | % | 0.02 | 3 | 0 | 0.87 | -0.18 | 0.00 | -0.65 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 315.00 | 6.40 | 9.30 | 7.85 | 8.30 | +2.85 | +52.30% | 0.02 | 132 | 64 | 0.90 | -0.19 | 0.00 | -0.66 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 317.50 | 5.30 | 9.40 | 7.35 | 10.10 | % | 0.02 | 2 | 0 | 0.87 | -0.20 | 0.00 | -0.68 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 320.00 | 8.00 | 9.30 | 8.65 | 9.50 | +2.40 | +33.81% | 0.03 | 77 | 154 | 0.91 | -0.22 | 0.00 | -0.70 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 322.50 | 7.40 | 11.90 | 9.65 | 10.81 | % | 0.03 | 4 | 0 | 0.92 | -0.23 | 0.00 | -0.72 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 325.00 | 9.10 | 10.60 | 9.85 | 10.20 | +1.82 | +21.72% | 0.03 | 92 | 229 | 0.90 | -0.24 | 0.01 | -0.74 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 327.50 | 9.40 | 12.30 | 10.85 | 14.25 | % | 0.03 | 12 | 0 | 0.91 | -0.25 | 0.01 | -0.76 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 330.00 | 10.30 | 12.10 | 11.20 | 16.41 | +6.51 | +65.76% | 0.03 | 40 | 243 | 0.89 | -0.27 | 0.01 | -0.77 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 332.50 | 9.90 | 16.00 | 12.95 | 16.44 | % | 0.04 | 11 | 0 | 0.92 | -0.28 | 0.01 | -0.79 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 335.00 | 11.80 | 15.70 | 13.75 | 17.47 | +6.62 | +61.02% | 0.04 | 31 | 624 | 0.92 | -0.30 | 0.01 | -0.80 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 337.50 | 12.10 | 18.00 | 15.05 | 18.95 | % | 0.04 | 6 | 0 | 0.94 | -0.31 | 0.01 | -0.81 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 340.00 | 13.30 | 19.20 | 16.25 | 19.62 | +8.02 | +69.14% | 0.05 | 22 | 111 | 0.94 | -0.33 | 0.01 | -0.83 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 342.50 | 14.20 | 17.50 | 15.85 | 22.13 | % | 0.05 | 9 | 0 | 0.89 | -0.34 | 0.01 | -0.84 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 345.00 | 15.40 | 18.30 | 16.85 | 17.59 | +3.58 | +25.56% | 0.05 | 52 | 70 | 0.89 | -0.36 | 0.01 | -0.85 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 347.50 | 16.20 | 20.80 | 18.50 | % | 0.05 | 0 | 0 | 0.91 | -0.37 | 0.01 | -0.86 | 5/29/2026 4:00:04 PM EST | |||
| 350.00 | 17.50 | 19.70 | 18.60 | 19.39 | +4.08 | +26.65% | 0.05 | 37 | 102 | 0.87 | -0.39 | 0.01 | -0.86 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 352.50 | 18.00 | 24.00 | 21.00 | 24.90 | +6.90 | +38.34% | 0.06 | 1 | 1 | 0.92 | -0.40 | 0.01 | -0.87 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 355.00 | 19.80 | 21.90 | 20.85 | 24.50 | +7.50 | +44.12% | 0.06 | 14 | 26 | 0.87 | -0.42 | 0.01 | -0.88 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 357.50 | 20.70 | 24.30 | 22.50 | 27.30 | +9.65 | +54.68% | 0.06 | 1 | 4 | 0.88 | -0.44 | 0.01 | -0.88 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 360.00 | 21.90 | 25.50 | 23.70 | 31.45 | +11.16 | +55.01% | 0.07 | 25 | 37 | 0.88 | -0.45 | 0.01 | -0.88 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 362.50 | 23.10 | 29.00 | 26.05 | 29.00 | +8.60 | +42.16% | 0.07 | 7 | 1 | 0.92 | -0.47 | 0.01 | -0.88 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 365.00 | 24.50 | 30.00 | 27.25 | 33.55 | +11.75 | +53.90% | 0.07 | 8 | 16 | 0.91 | -0.48 | 0.01 | -0.88 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 367.50 | 25.70 | 29.90 | 27.80 | 33.01 | % | 0.08 | 8 | 0 | 0.88 | -0.50 | 0.01 | -0.88 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 370.00 | 26.70 | 30.50 | 28.60 | 36.40 | +12.82 | +54.37% | 0.08 | 7 | 10 | 0.86 | -0.52 | 0.01 | -0.87 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 372.50 | 28.70 | 32.80 | 30.75 | 22.26 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.88 | -0.53 | 0.01 | -0.87 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 375.00 | 29.80 | 36.00 | 32.90 | 41.53 | +14.93 | +56.13% | 0.09 | 2 | 11 | 0.91 | -0.55 | 0.01 | -0.86 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 377.50 | 31.00 | 37.00 | 34.00 | 24.63 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.89 | -0.56 | 0.01 | -0.86 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 380.00 | 33.20 | 36.90 | 35.05 | 33.50 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.87 | -0.58 | 0.01 | -0.85 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 382.50 | 34.80 | 40.70 | 37.75 | 47.10 | % | 0.10 | 2 | 0 | 0.91 | -0.59 | 0.01 | -0.84 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 385.00 | 36.40 | 40.30 | 38.35 | 37.14 | -23.31 | -38.57% | 0.10 | 1 | 1 | 0.87 | -0.61 | 0.01 | -0.83 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 387.50 | 37.60 | 41.30 | 39.45 | % | 0.10 | 0 | 0 | 0.85 | -0.62 | 0.01 | -0.81 | 5/29/2026 4:00:04 PM EST | |||
| 390.00 | 39.20 | 45.60 | 42.40 | 34.35 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.89 | -0.64 | 0.01 | -0.80 | 5/26/2026 | 5/29/2026 4:00:04 PM EST |
| 392.50 | 41.20 | 47.00 | 44.10 | % | 0.11 | 0 | 0 | 0.89 | -0.65 | 0.01 | -0.79 | 5/29/2026 4:00:04 PM EST | |||
| 395.00 | 43.40 | 49.00 | 46.20 | 41.42 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.90 | -0.67 | 0.01 | -0.77 | 5/14/2026 | 5/29/2026 4:00:04 PM EST |
| 397.50 | 44.50 | 50.80 | 47.65 | 53.50 | +10.30 | +23.85% | 0.12 | 1 | 1 | 0.89 | -0.68 | 0.01 | -0.76 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 400.00 | 46.20 | 50.80 | 48.50 | 56.79 | +16.79 | +41.98% | 0.12 | 3 | 27 | 0.85 | -0.69 | 0.01 | -0.74 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 402.50 | 48.00 | 52.80 | 50.40 | % | 0.13 | 0 | 0 | 0.85 | -0.71 | 0.01 | -0.73 | 5/29/2026 4:00:04 PM EST | |||
| 405.00 | 49.20 | 56.50 | 52.85 | 45.87 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.87 | -0.72 | 0.01 | -0.71 | 5/14/2026 | 5/29/2026 4:00:04 PM EST |
| 407.50 | 51.90 | 56.60 | 54.25 | % | 0.13 | 0 | 0 | 0.85 | -0.73 | 0.01 | -0.69 | 5/29/2026 4:00:04 PM EST | |||
| 410.00 | 53.90 | 60.30 | 57.10 | 48.90 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.88 | -0.74 | 0.01 | -0.67 | 5/22/2026 | 5/29/2026 4:00:04 PM EST |
| 412.50 | 56.70 | 62.00 | 59.35 | % | 0.14 | 0 | 0 | 0.90 | -0.76 | 0.01 | -0.66 | 5/29/2026 4:00:04 PM EST | |||
| 415.00 | 57.70 | 64.00 | 60.85 | 64.55 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.87 | -0.77 | 0.00 | -0.64 | 5/11/2026 | 5/29/2026 4:00:04 PM EST |
| 417.50 | 60.20 | 66.10 | 63.15 | % | 0.15 | 0 | 0 | 0.88 | -0.78 | 0.00 | -0.62 | 5/29/2026 4:00:04 PM EST | |||
| 420.00 | 61.20 | 68.10 | 64.65 | 58.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.85 | -0.79 | 0.00 | -0.60 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 422.50 | 64.10 | 70.20 | 67.15 | % | 0.16 | 0 | 0 | 0.86 | -0.80 | 0.00 | -0.58 | 5/29/2026 4:00:04 PM EST | |||
| 425.00 | 66.40 | 72.30 | 69.35 | 58.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.87 | -0.81 | 0.00 | -0.56 | 5/22/2026 | 5/29/2026 4:00:04 PM EST |
| 427.50 | 68.30 | 74.40 | 71.35 | % | 0.17 | 0 | 0 | 0.86 | -0.82 | 0.00 | -0.54 | 5/29/2026 4:00:04 PM EST | |||
| 430.00 | 70.40 | 76.60 | 73.50 | % | 0.17 | 0 | 0 | 0.84 | -0.83 | 0.00 | -0.53 | 5/29/2026 4:00:04 PM EST | |||
| 432.50 | 73.00 | 78.80 | 75.90 | % | 0.18 | 0 | 0 | 0.88 | -0.84 | 0.00 | -0.51 | 5/29/2026 4:00:04 PM EST | |||
| 435.00 | 74.60 | 81.00 | 77.80 | % | 0.18 | 0 | 0 | 0.84 | -0.84 | 0.00 | -0.49 | 5/29/2026 4:00:04 PM EST | |||
| 437.50 | 77.00 | 83.20 | 80.10 | % | 0.18 | 0 | 0 | 0.83 | -0.85 | 0.00 | -0.47 | 5/29/2026 4:00:04 PM EST | |||
| 440.00 | 78.80 | 85.40 | 82.10 | 67.80 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.80 | -0.86 | 0.00 | -0.45 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 442.50 | 81.50 | 87.70 | 84.60 | % | 0.19 | 0 | 0 | 0.84 | -0.87 | 0.00 | -0.44 | 5/29/2026 4:00:04 PM EST | |||
| 445.00 | 83.30 | 89.90 | 86.60 | % | 0.19 | 0 | 0 | 1.04 | -0.87 | 0.00 | -0.42 | 5/29/2026 4:00:04 PM EST | |||
| 447.50 | 86.10 | 92.20 | 89.15 | % | 0.20 | 0 | 0 | 1.05 | -0.88 | 0.00 | -0.40 | 5/29/2026 4:00:04 PM EST | |||
| 450.00 | 88.10 | 94.50 | 91.30 | 121.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.06 | -0.89 | 0.00 | -0.39 | 5/5/2026 | 5/29/2026 4:00:04 PM EST |
| 452.50 | 91.10 | 96.80 | 93.95 | % | 0.21 | 0 | 0 | 1.05 | -0.89 | 0.00 | -0.37 | 5/29/2026 4:00:04 PM EST | |||
| 455.00 | 92.20 | 98.80 | 95.50 | % | 0.21 | 0 | 0 | 1.05 | -0.90 | 0.00 | -0.36 | 5/29/2026 4:00:04 PM EST | |||
| 457.50 | 95.00 | 101.10 | 98.05 | % | 0.21 | 0 | 0 | 1.06 | -0.91 | 0.00 | -0.34 | 5/29/2026 4:00:04 PM EST | |||
| 460.00 | 97.40 | 103.50 | 100.45 | 138.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.05 | -0.91 | 0.00 | -0.33 | 5/8/2026 | 5/29/2026 4:00:04 PM EST |
| 462.50 | 100.10 | 105.80 | 102.95 | % | 0.22 | 0 | 0 | 1.07 | -0.92 | 0.00 | -0.31 | 5/29/2026 4:00:04 PM EST | |||
| 465.00 | 101.90 | 108.50 | 105.20 | % | 0.23 | 0 | 0 | 1.11 | -0.92 | 0.00 | -0.31 | 5/29/2026 4:00:04 PM EST | |||
| 467.50 | 104.60 | 110.60 | 107.60 | % | 0.23 | 0 | 0 | 1.09 | -0.93 | 0.00 | -0.28 | 5/29/2026 4:00:04 PM EST | |||
| 470.00 | 106.20 | 113.90 | 110.05 | % | 0.23 | 0 | 0 | 1.11 | -0.93 | 0.00 | -0.28 | 5/29/2026 4:00:04 PM EST | |||
| 472.50 | 109.60 | 115.30 | 112.45 | % | 0.24 | 0 | 0 | 1.10 | -0.93 | 0.00 | -0.26 | 5/29/2026 4:00:04 PM EST | |||
| 475.00 | 110.50 | 117.90 | 114.20 | % | 0.24 | 0 | 0 | 1.21 | -0.94 | 0.00 | -0.25 | 5/29/2026 4:00:04 PM EST | |||
| 477.50 | 114.00 | 120.10 | 117.05 | % | 0.25 | 0 | 0 | 1.12 | -0.94 | 0.00 | -0.24 | 5/29/2026 4:00:04 PM EST | |||
| 480.00 | 116.20 | 123.20 | 119.70 | % | 0.25 | 0 | 0 | 1.15 | -0.94 | 0.00 | -0.23 | 5/29/2026 4:00:04 PM EST | |||
| 482.50 | 119.00 | 125.30 | 122.15 | % | 0.25 | 0 | 0 | 1.14 | -0.95 | 0.00 | -0.21 | 5/29/2026 4:00:04 PM EST | |||
| 485.00 | 121.50 | 127.40 | 124.45 | % | 0.26 | 0 | 0 | 1.15 | -0.95 | 0.00 | -0.21 | 5/29/2026 4:00:04 PM EST | |||
| 487.50 | 124.00 | 129.80 | 126.90 | % | 0.26 | 0 | 0 | 1.15 | -0.95 | 0.00 | -0.20 | 5/29/2026 4:00:04 PM EST | |||
| 490.00 | 125.80 | 132.70 | 129.25 | % | 0.26 | 0 | 0 | 1.18 | -0.95 | 0.00 | -0.19 | 5/29/2026 4:00:04 PM EST | |||
| 492.50 | 129.00 | 134.70 | 131.85 | % | 0.27 | 0 | 0 | 1.19 | -0.96 | 0.00 | -0.18 | 5/29/2026 4:00:04 PM EST | |||
| 495.00 | 131.20 | 137.20 | 134.20 | % | 0.27 | 0 | 0 | 1.19 | -0.96 | 0.00 | -0.18 | 5/29/2026 4:00:04 PM EST | |||
| 497.50 | 133.80 | 140.00 | 136.90 | % | 0.28 | 0 | 0 | 1.19 | -0.96 | 0.00 | -0.16 | 5/29/2026 4:00:04 PM EST | |||
| 500.00 | 135.60 | 142.20 | 138.90 | 115.19 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.22 | -0.97 | 0.00 | -0.15 | 5/14/2026 | 5/29/2026 4:00:04 PM EST |
| 502.50 | 138.30 | 144.90 | 141.60 | % | 0.28 | 0 | 0 | 1.21 | -0.97 | 0.00 | -0.15 | 5/29/2026 4:00:04 PM EST | |||
| 505.00 | 140.30 | 147.30 | 143.80 | % | 0.28 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.14 | 5/29/2026 4:00:04 PM EST | |||
| 507.50 | 143.20 | 149.80 | 146.50 | % | 0.29 | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.13 | 5/29/2026 4:00:04 PM EST | |||
| 510.00 | 145.50 | 152.30 | 148.90 | % | 0.29 | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.13 | 5/29/2026 4:00:04 PM EST | |||
| 520.00 | 155.80 | 161.80 | 158.80 | % | 0.31 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.09 | 5/29/2026 4:00:04 PM EST | |||
| 530.00 | 166.00 | 171.70 | 168.85 | % | 0.32 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.07 | 5/29/2026 4:00:04 PM EST | |||
| 540.00 | 176.00 | 182.00 | 179.00 | % | 0.33 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.05 | 5/29/2026 4:00:04 PM EST | |||
| 550.00 | 184.70 | 191.60 | 188.15 | % | 0.34 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.04 | 5/29/2026 4:00:04 PM EST | |||
| 560.00 | 194.60 | 202.00 | 198.30 | % | 0.35 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.03 | 5/29/2026 4:00:04 PM EST | |||
| 570.00 | 205.10 | 212.00 | 208.55 | % | 0.37 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.02 | 5/29/2026 4:00:04 PM EST | |||
| 580.00 | 215.10 | 221.90 | 218.50 | % | 0.38 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.02 | 5/29/2026 4:00:04 PM EST | |||
| 590.00 | 224.70 | 231.90 | 228.30 | % | 0.39 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:04 PM EST | |||
| 600.00 | 234.80 | 242.70 | 238.75 | % | 0.40 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:04 PM EST | |||
| 610.00 | 244.80 | 252.10 | 248.45 | % | 0.41 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:04 PM EST |