Options Chain for COHERENT CORP COM (COHR) - $401.19 as of 6/9/2026 7:29:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 312.00 | 319.20 | 315.60 | 330.45 | -17.76 | -5.10% | 7.89 | 4 | 26 | 9.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 45.00 | 307.00 | 314.80 | 310.90 | 283.20 | 0.00 | 0.00% | 6.91 | 0 | 4 | 9.10 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:01 PM EST |
| 50.00 | 302.00 | 309.50 | 305.75 | 267.00 | 0.00 | 0.00% | 6.12 | 0 | 9 | 8.60 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:01 PM EST |
| 55.00 | 297.00 | 304.50 | 300.75 | 237.00 | 0.00 | 0.00% | 5.47 | 0 | 20 | 8.16 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 6/9/2026 4:00:01 PM EST |
| 60.00 | 292.00 | 299.50 | 295.75 | % | 4.93 | 0 | 13 | 7.11 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 65.00 | 287.00 | 294.50 | 290.75 | 291.40 | 0.00 | 0.00% | 4.47 | 0 | 9 | 7.33 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 4:00:01 PM EST |
| 70.00 | 281.90 | 290.00 | 285.95 | 266.40 | 0.00 | 0.00% | 4.08 | 0 | 59 | 7.11 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:01 PM EST |
| 75.00 | 277.00 | 284.40 | 280.70 | 330.80 | 0.00 | 0.00% | 3.74 | 0 | 14 | 6.45 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:01 PM EST |
| 80.00 | 271.90 | 279.40 | 275.65 | 252.48 | 0.00 | 0.00% | 3.45 | 0 | 143 | 6.19 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 4:00:01 PM EST |
| 85.00 | 266.90 | 274.90 | 270.90 | 339.18 | 0.00 | 0.00% | 3.19 | 0 | 160 | 6.05 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 90.00 | 262.10 | 269.50 | 265.80 | 274.60 | 0.00 | 0.00% | 2.95 | 0 | 44 | 5.82 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:01 PM EST |
| 95.00 | 257.10 | 264.60 | 260.85 | 329.23 | 0.00 | 0.00% | 2.75 | 0 | 42 | 5.60 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 100.00 | 252.10 | 259.60 | 255.85 | 310.00 | 0.00 | 0.00% | 2.56 | 0 | 20 | 5.40 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 105.00 | 247.00 | 254.00 | 250.50 | 296.22 | 0.00 | 0.00% | 2.39 | 0 | 128 | 5.11 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:01 PM EST |
| 110.00 | 242.00 | 249.80 | 245.90 | 236.15 | 0.00 | 0.00% | 2.24 | 0 | 67 | 5.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:01 PM EST |
| 115.00 | 237.00 | 244.00 | 240.50 | 240.20 | -50.88 | -17.48% | 2.09 | 1 | 2,070 | 4.76 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 120.00 | 232.00 | 238.90 | 235.45 | 235.16 | -51.09 | -17.85% | 1.96 | 1 | 110 | 4.56 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 125.00 | 227.00 | 234.20 | 230.60 | 277.60 | 0.00 | 0.00% | 1.84 | 0 | 165 | 4.49 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 130.00 | 222.00 | 227.70 | 224.85 | 246.44 | 0.00 | 0.00% | 1.73 | 0 | 2,372 | 3.91 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 135.00 | 217.00 | 224.10 | 220.55 | 206.96 | -19.73 | -8.71% | 1.63 | 24 | 96 | 4.16 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 140.00 | 212.00 | 218.00 | 215.00 | 197.77 | -39.02 | -16.48% | 1.54 | 1 | 62 | 3.74 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 145.00 | 207.00 | 213.20 | 210.10 | 193.16 | +5.16 | +2.75% | 1.45 | 1 | 33 | 3.67 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 150.00 | 202.00 | 208.40 | 205.20 | 256.20 | 0.00 | 0.00% | 1.37 | 0 | 154 | 3.59 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:01 PM EST |
| 155.00 | 197.20 | 204.30 | 200.75 | 222.50 | 0.00 | 0.00% | 1.30 | 0 | 9 | 3.67 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:01 PM EST |
| 160.00 | 192.00 | 199.60 | 195.80 | 227.00 | 0.00 | 0.00% | 1.22 | 0 | 143 | 3.61 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:01 PM EST |
| 165.00 | 187.00 | 194.30 | 190.65 | 197.14 | 0.00 | 0.00% | 1.16 | 0 | 116 | 3.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:01 PM EST |
| 170.00 | 182.10 | 188.20 | 185.15 | 210.00 | 0.00 | 0.00% | 1.09 | 0 | 29 | 3.09 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:01 PM EST |
| 175.00 | 177.20 | 184.60 | 180.90 | 177.72 | -73.12 | -29.15% | 1.03 | 2 | 63 | 3.26 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 180.00 | 172.00 | 179.20 | 175.60 | 252.18 | 0.00 | 0.00% | 0.98 | 0 | 60 | 3.08 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 185.00 | 167.20 | 174.30 | 170.75 | 177.28 | 0.00 | 0.00% | 0.92 | 0 | 45 | 2.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:01 PM EST |
| 190.00 | 162.20 | 168.40 | 165.30 | 203.70 | 0.00 | 0.00% | 0.87 | 0 | 73 | 2.73 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:01 PM EST |
| 195.00 | 157.30 | 164.60 | 160.95 | 235.87 | 0.00 | 0.00% | 0.83 | 0 | 84 | 2.84 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 200.00 | 152.20 | 158.00 | 155.10 | 152.00 | -38.20 | -20.09% | 0.78 | 31 | 682 | 2.46 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 210.00 | 142.40 | 148.90 | 145.65 | 131.92 | -89.41 | -40.40% | 0.69 | 10 | 162 | 2.44 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 220.00 | 132.50 | 138.20 | 135.35 | 172.00 | -17.76 | -9.36% | 0.62 | 1 | 207 | 2.15 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 230.00 | 122.50 | 128.10 | 125.30 | 187.65 | 0.00 | 0.00% | 0.54 | 0 | 225 | 1.97 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 240.00 | 112.80 | 119.70 | 116.25 | 125.80 | -51.96 | -29.23% | 0.48 | 1 | 219 | 2.03 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 250.00 | 103.60 | 108.50 | 106.05 | 90.00 | -68.65 | -43.28% | 0.42 | 9 | 1,545 | 1.72 | 0.99 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 260.00 | 93.40 | 99.60 | 96.50 | 150.00 | 0.00 | 0.00% | 0.37 | 0 | 1,605 | 1.70 | 0.97 | 0.00 | -0.17 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 270.00 | 84.00 | 90.00 | 87.00 | 140.50 | 0.00 | 0.00% | 0.32 | 0 | 302 | 1.58 | 0.95 | 0.00 | -0.29 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 280.00 | 74.80 | 81.10 | 77.95 | 72.70 | -43.08 | -37.21% | 0.28 | 110 | 302 | 1.52 | 0.92 | 0.00 | -0.42 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 290.00 | 65.90 | 71.50 | 68.70 | 137.99 | 0.00 | 0.00% | 0.24 | 0 | 355 | 1.40 | 0.89 | 0.00 | -0.56 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 300.00 | 57.30 | 63.60 | 60.45 | 56.00 | -55.09 | -49.59% | 0.20 | 10 | 1,225 | 1.15 | 0.85 | 0.00 | -0.71 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 305.00 | 53.20 | 58.50 | 55.85 | 83.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.12 | 0.83 | 0.00 | -0.78 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 310.00 | 49.20 | 54.60 | 51.90 | 119.00 | 0.00 | 0.00% | 0.17 | 0 | 257 | 1.12 | 0.80 | 0.00 | -0.85 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 315.00 | 45.40 | 50.70 | 48.05 | 49.04 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.11 | 0.78 | 0.00 | -0.92 | 5/19/2026 | 6/9/2026 4:00:01 PM EST |
| 320.00 | 42.70 | 48.00 | 45.35 | 43.10 | -30.41 | -41.37% | 0.14 | 16 | 316 | 1.17 | 0.75 | 0.01 | -0.98 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 325.00 | 38.00 | 44.00 | 41.00 | 35.40 | -24.30 | -40.71% | 0.13 | 4 | 52 | 1.11 | 0.72 | 0.01 | -1.04 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 330.00 | 36.70 | 40.80 | 38.75 | 35.80 | -31.00 | -46.41% | 0.12 | 3 | 245 | 1.16 | 0.69 | 0.01 | -1.09 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 335.00 | 31.30 | 37.80 | 34.55 | 76.35 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.10 | 0.66 | 0.01 | -1.14 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 340.00 | 29.30 | 33.70 | 31.50 | 31.02 | -41.90 | -57.46% | 0.09 | 26 | 1,449 | 1.10 | 0.63 | 0.01 | -1.18 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 345.00 | 26.40 | 31.40 | 28.90 | 23.60 | -36.40 | -60.67% | 0.08 | 22 | 35 | 1.10 | 0.59 | 0.01 | -1.21 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 350.00 | 23.60 | 28.30 | 25.95 | 25.30 | -45.21 | -64.12% | 0.07 | 54 | 946 | 1.08 | 0.56 | 0.01 | -1.23 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 355.00 | 22.00 | 25.60 | 23.80 | 22.00 | -39.90 | -64.46% | 0.07 | 18 | 61 | 1.10 | 0.53 | 0.01 | -1.25 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 357.50 | 21.10 | 24.60 | 22.85 | 24.00 | -44.60 | -65.02% | 0.06 | 19 | 21 | 1.10 | 0.51 | 0.01 | -1.25 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 360.00 | 19.60 | 23.50 | 21.55 | 21.51 | -37.83 | -63.76% | 0.06 | 149 | 278 | 1.09 | 0.49 | 0.01 | -1.25 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 362.50 | 17.90 | 22.60 | 20.25 | 23.00 | -29.08 | -55.84% | 0.06 | 47 | 79 | 1.08 | 0.48 | 0.01 | -1.25 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 365.00 | 18.10 | 21.10 | 19.60 | 22.40 | -31.00 | -58.06% | 0.05 | 8 | 45 | 1.10 | 0.46 | 0.01 | -1.25 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 367.50 | 16.30 | 20.50 | 18.40 | 21.10 | -32.63 | -60.73% | 0.05 | 7 | 14 | 1.09 | 0.44 | 0.01 | -1.24 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 370.00 | 15.90 | 19.10 | 17.50 | 17.80 | -29.60 | -62.45% | 0.05 | 470 | 109 | 1.09 | 0.43 | 0.01 | -1.24 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 372.50 | 15.30 | 17.90 | 16.60 | 22.10 | -37.70 | -63.05% | 0.04 | 12 | 8 | 1.09 | 0.41 | 0.01 | -1.23 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 375.00 | 14.30 | 17.50 | 15.90 | 15.80 | -26.45 | -62.61% | 0.04 | 9 | 44 | 1.10 | 0.40 | 0.01 | -1.22 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 377.50 | 12.30 | 16.20 | 14.25 | 15.80 | -50.87 | -76.31% | 0.04 | 65 | 10 | 1.06 | 0.38 | 0.01 | -1.20 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 380.00 | 13.50 | 15.40 | 14.45 | 13.23 | -31.77 | -70.60% | 0.04 | 261 | 393 | 1.11 | 0.37 | 0.01 | -1.19 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 382.50 | 11.60 | 14.80 | 13.20 | 28.59 | -4.25 | -12.95% | 0.03 | 1 | 24 | 1.08 | 0.35 | 0.01 | -1.18 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 385.00 | 10.80 | 13.90 | 12.35 | 10.90 | -25.40 | -69.98% | 0.03 | 21 | 105 | 1.08 | 0.34 | 0.01 | -1.16 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 387.50 | 10.30 | 13.20 | 11.75 | 16.05 | -12.45 | -43.69% | 0.03 | 4 | 17 | 1.08 | 0.32 | 0.01 | -1.14 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 390.00 | 9.90 | 12.40 | 11.15 | 11.80 | -21.60 | -64.68% | 0.03 | 19 | 176 | 1.08 | 0.31 | 0.01 | -1.12 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 392.50 | 9.20 | 11.70 | 10.45 | 28.80 | -11.20 | -28.00% | 0.03 | 14 | 139 | 1.08 | 0.30 | 0.01 | -1.10 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 395.00 | 8.20 | 11.00 | 9.60 | 10.65 | -24.85 | -70.00% | 0.02 | 13 | 40 | 1.06 | 0.28 | 0.01 | -1.08 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 397.50 | 8.10 | 10.40 | 9.25 | 9.80 | -20.50 | -67.66% | 0.02 | 7 | 13 | 1.08 | 0.27 | 0.01 | -1.06 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 400.00 | 8.00 | 9.80 | 8.90 | 8.72 | -23.78 | -73.17% | 0.02 | 132 | 739 | 1.09 | 0.26 | 0.01 | -1.04 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 402.50 | 7.10 | 9.30 | 8.20 | 8.00 | -22.00 | -73.34% | 0.02 | 4 | 26 | 1.07 | 0.25 | 0.01 | -1.01 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 405.00 | 6.70 | 8.80 | 7.75 | 7.40 | -18.76 | -71.72% | 0.02 | 11 | 33 | 1.07 | 0.24 | 0.01 | -0.99 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 407.50 | 6.20 | 8.40 | 7.30 | 7.50 | -22.60 | -75.09% | 0.02 | 4 | 97 | 1.08 | 0.22 | 0.01 | -0.97 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 410.00 | 5.80 | 7.90 | 6.85 | 7.40 | -17.20 | -69.92% | 0.02 | 12 | 753 | 1.07 | 0.21 | 0.00 | -0.94 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 412.50 | 5.50 | 7.50 | 6.50 | 9.60 | % | 0.02 | 1 | 0 | 1.08 | 0.20 | 0.00 | -0.92 | 6/9/2026 | 6/9/2026 4:00:01 PM EST | |
| 415.00 | 5.30 | 7.00 | 6.15 | 7.61 | -18.36 | -70.70% | 0.01 | 20 | 66 | 1.08 | 0.19 | 0.00 | -0.89 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 417.50 | 4.50 | 6.70 | 5.60 | 22.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.07 | 0.19 | 0.00 | -0.87 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 420.00 | 4.80 | 6.30 | 5.55 | 5.50 | -15.90 | -74.30% | 0.01 | 82 | 348 | 1.07 | 0.18 | 0.00 | -0.84 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 422.50 | 4.10 | 6.10 | 5.10 | 5.00 | -14.45 | -74.30% | 0.01 | 2 | 5 | 1.08 | 0.17 | 0.00 | -0.82 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 425.00 | 3.90 | 5.70 | 4.80 | 5.12 | -19.21 | -78.96% | 0.01 | 18 | 102 | 1.09 | 0.16 | 0.00 | -0.79 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 427.50 | 3.60 | 5.50 | 4.55 | 29.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.09 | 0.15 | 0.00 | -0.77 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 430.00 | 3.40 | 5.20 | 4.30 | 4.00 | -13.00 | -76.48% | 0.01 | 89 | 1,138 | 1.09 | 0.14 | 0.00 | -0.74 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 432.50 | 3.30 | 5.60 | 4.45 | 28.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.12 | 0.14 | 0.00 | -0.71 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 435.00 | 3.00 | 5.30 | 4.15 | 4.24 | -11.26 | -72.65% | 0.01 | 7 | 83 | 1.12 | 0.13 | 0.00 | -0.69 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 437.50 | 2.70 | 5.20 | 3.95 | 23.20 | 0.00 | 0.00% | 0.01 | 0 | 297 | 1.12 | 0.12 | 0.00 | -0.67 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 440.00 | 2.55 | 4.70 | 3.63 | 4.40 | -12.40 | -73.81% | 0.01 | 36 | 653 | 1.12 | 0.12 | 0.00 | -0.65 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 442.50 | 0.70 | 4.50 | 2.60 | 22.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.11 | 0.00 | -0.64 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 445.00 | 2.20 | 4.00 | 3.10 | 2.70 | -14.53 | -84.33% | 0.01 | 1 | 253 | 1.11 | 0.10 | 0.00 | -0.60 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 447.50 | 1.80 | 4.30 | 3.05 | 21.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.10 | 0.00 | -0.58 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 450.00 | 2.10 | 3.50 | 2.80 | 2.70 | -9.18 | -77.28% | 0.01 | 385 | 3,714 | 1.12 | 0.09 | 0.00 | -0.56 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 455.00 | 1.15 | 6.20 | 3.68 | 12.64 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.20 | 0.08 | 0.00 | -0.51 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 460.00 | 2.00 | 3.30 | 2.65 | 2.14 | -7.69 | -78.23% | 0.01 | 37 | 327 | 1.18 | 0.07 | 0.00 | -0.47 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 465.00 | 0.85 | 3.80 | 2.33 | 10.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.07 | 0.00 | -0.44 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 470.00 | 1.10 | 2.10 | 1.60 | 1.90 | -5.60 | -74.67% | 0.00 | 2,456 | 2,274 | 1.15 | 0.06 | 0.00 | -0.41 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 475.00 | 0.40 | 5.80 | 3.10 | 1.59 | -3.51 | -68.83% | 0.01 | 1 | 1 | 1.24 | 0.05 | 0.00 | -0.36 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 480.00 | 0.80 | 2.25 | 1.53 | 1.36 | -6.85 | -83.44% | 0.00 | 16 | 252 | 1.16 | 0.05 | 0.00 | -0.34 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 490.00 | 0.05 | 5.00 | 2.53 | 7.35 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.19 | 0.04 | 0.00 | -0.29 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 500.00 | 0.15 | 1.30 | 0.73 | 0.80 | -3.40 | -80.96% | 0.00 | 170 | 342 | 1.18 | 0.03 | 0.00 | -0.24 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 510.00 | 0.10 | 1.20 | 0.65 | 0.65 | -3.17 | -82.99% | 0.00 | 45 | 255 | 1.10 | 0.03 | 0.00 | -0.22 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 3.20 | 1.60 | 0.05 | -3.95 | -98.75% | 0.00 | 2 | 86 | 1.63 | 0.02 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 530.00 | 0.15 | 1.30 | 0.73 | 0.52 | -2.18 | -80.75% | 0.00 | 7 | 16 | 1.23 | 0.02 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 2.35 | 1.18 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.64 | 0.01 | 0.00 | -0.09 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 550.00 | 0.05 | 0.90 | 0.48 | 0.39 | -1.34 | -77.46% | 0.00 | 13 | 88 | 1.21 | 0.01 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 4.50 | 2.25 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 207 | 2.00 | 0.00 | 0.00 | -0.05 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 570.00 | 0.00 | 4.00 | 2.00 | 0.44 | -0.56 | -56.00% | 0.00 | 1 | 70 | 2.01 | 0.00 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 580.00 | 0.10 | 2.50 | 1.30 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.39 | 0.00 | 0.00 | -0.04 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 590.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.56 | 0.00 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 600.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.38 | 0.00 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 610.00 | 0.05 | 0.60 | 0.33 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1,048 | 1.40 | 0.00 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 620.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.30 | -60.00% | 0.00 | 1 | 37 | 1.59 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 630.00 | 0.00 | 3.50 | 1.75 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.24 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.43 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,099 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 2.14 | +2.09 | +4,180.00% | 0.02 | 3 | 767 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 4.30 | 2.15 | 2.16 | +2.11 | +4,220.00% | 0.02 | 4 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 96 | 4.98 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 141 | 2.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 198 | 2.44 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 319 | 4.48 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 148 | 4.33 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 93 | 4.18 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 163 | 4.04 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.46 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 3.77 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.88 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 321 | 3.52 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,187 | 1.88 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,415 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 228 | 3.18 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 1.40 | 0.70 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.96 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 102 | 1.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.33 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 657 | 2.66 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.00 | 9 | 258 | 1.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 220.00 | 0.05 | 0.70 | 0.38 | 0.10 | -0.03 | -23.08% | 0.00 | 18 | 419 | 1.26 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 230.00 | 0.05 | 0.95 | 0.50 | 0.25 | -0.99 | -79.84% | 0.00 | 9 | 374 | 1.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 240.00 | 0.15 | 1.05 | 0.60 | 0.60 | -0.61 | -50.42% | 0.00 | 8 | 1,081 | 1.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 250.00 | 0.35 | 1.15 | 0.75 | 0.85 | +0.26 | +44.07% | 0.00 | 13 | 686 | 1.19 | -0.01 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 260.00 | 0.75 | 2.10 | 1.43 | 1.33 | +0.87 | +189.13% | 0.01 | 74 | 331 | 1.22 | -0.03 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 270.00 | 1.45 | 2.05 | 1.75 | 1.98 | +1.45 | +273.59% | 0.01 | 25 | 471 | 1.17 | -0.05 | 0.00 | -0.29 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 280.00 | 1.90 | 3.40 | 2.65 | 2.70 | +1.80 | +200.00% | 0.01 | 40 | 3,471 | 1.15 | -0.08 | 0.00 | -0.42 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 290.00 | 2.65 | 5.40 | 4.03 | 3.82 | +2.72 | +247.28% | 0.01 | 52 | 421 | 1.15 | -0.11 | 0.00 | -0.56 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 300.00 | 4.40 | 6.50 | 5.45 | 5.00 | +3.30 | +194.12% | 0.02 | 198 | 1,262 | 1.13 | -0.15 | 0.00 | -0.71 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 305.00 | 5.00 | 7.70 | 6.35 | 5.70 | +3.70 | +185.00% | 0.02 | 32 | 70 | 1.11 | -0.17 | 0.00 | -0.78 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 310.00 | 7.00 | 8.50 | 7.75 | 6.20 | +3.68 | +146.04% | 0.03 | 66 | 570 | 1.13 | -0.20 | 0.00 | -0.85 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 315.00 | 7.20 | 9.80 | 8.50 | 8.49 | +5.99 | +239.60% | 0.03 | 27 | 85 | 1.09 | -0.22 | 0.00 | -0.92 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 320.00 | 8.40 | 11.10 | 9.75 | 9.74 | +6.26 | +179.89% | 0.03 | 77 | 530 | 1.08 | -0.25 | 0.01 | -0.98 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 325.00 | 10.00 | 13.00 | 11.50 | 11.50 | +7.80 | +210.82% | 0.04 | 53 | 178 | 1.09 | -0.28 | 0.01 | -1.04 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 330.00 | 11.70 | 15.10 | 13.40 | 12.75 | +8.08 | +173.02% | 0.04 | 580 | 1,032 | 1.09 | -0.31 | 0.01 | -1.09 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 335.00 | 13.40 | 17.10 | 15.25 | 20.09 | +15.19 | +310.00% | 0.05 | 127 | 117 | 1.09 | -0.34 | 0.01 | -1.14 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 340.00 | 15.20 | 18.90 | 17.05 | 17.77 | +11.47 | +182.07% | 0.05 | 100 | 430 | 1.07 | -0.37 | 0.01 | -1.18 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 345.00 | 17.50 | 21.10 | 19.30 | 17.57 | +10.38 | +144.37% | 0.06 | 18 | 108 | 1.07 | -0.41 | 0.01 | -1.21 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 350.00 | 19.60 | 24.00 | 21.80 | 22.53 | +14.73 | +188.85% | 0.06 | 69 | 976 | 1.07 | -0.44 | 0.01 | -1.23 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 355.00 | 22.20 | 26.60 | 24.40 | 22.45 | +13.85 | +161.05% | 0.07 | 40 | 121 | 1.07 | -0.47 | 0.01 | -1.25 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 357.50 | 23.50 | 27.60 | 25.55 | 27.11 | +18.40 | +211.26% | 0.07 | 6 | 34 | 1.06 | -0.49 | 0.01 | -1.25 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 360.00 | 24.60 | 29.20 | 26.90 | 27.60 | +17.74 | +179.92% | 0.07 | 19 | 114 | 1.06 | -0.51 | 0.01 | -1.25 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 362.50 | 26.20 | 31.10 | 28.65 | 32.55 | +22.34 | +218.81% | 0.08 | 23 | 50 | 1.07 | -0.52 | 0.01 | -1.25 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 365.00 | 27.20 | 32.50 | 29.85 | 30.66 | +19.66 | +178.73% | 0.08 | 21 | 92 | 1.06 | -0.54 | 0.01 | -1.25 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 367.50 | 29.20 | 34.30 | 31.75 | 32.32 | +19.82 | +158.56% | 0.09 | 23 | 6 | 1.08 | -0.56 | 0.01 | -1.24 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 370.00 | 30.00 | 35.90 | 32.95 | 33.90 | +21.60 | +175.61% | 0.09 | 70 | 3,513 | 1.06 | -0.57 | 0.01 | -1.24 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 372.50 | 32.20 | 37.80 | 35.00 | 28.87 | +9.07 | +45.81% | 0.09 | 2 | 6 | 1.08 | -0.59 | 0.01 | -1.23 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 375.00 | 33.70 | 39.40 | 36.55 | 35.00 | +20.10 | +134.90% | 0.10 | 267 | 46 | 1.07 | -0.60 | 0.01 | -1.22 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 377.50 | 35.10 | 41.00 | 38.05 | 38.30 | +10.25 | +36.55% | 0.10 | 163 | 4 | 1.07 | -0.62 | 0.01 | -1.20 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 380.00 | 36.20 | 42.00 | 39.10 | 44.75 | +26.45 | +144.54% | 0.10 | 103 | 149 | 1.03 | -0.63 | 0.01 | -1.19 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 382.50 | 38.70 | 42.60 | 40.65 | 39.03 | +19.67 | +101.61% | 0.11 | 2 | 10 | 1.02 | -0.65 | 0.01 | -1.18 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 385.00 | 40.30 | 46.00 | 43.15 | 40.35 | +14.43 | +55.68% | 0.11 | 6 | 58 | 1.06 | -0.66 | 0.01 | -1.16 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 387.50 | 42.30 | 45.80 | 44.05 | 48.10 | +29.25 | +155.18% | 0.11 | 4 | 7 | 1.01 | -0.68 | 0.01 | -1.14 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 390.00 | 43.70 | 49.60 | 46.65 | 47.05 | +27.25 | +137.63% | 0.12 | 4 | 120 | 1.05 | -0.69 | 0.01 | -1.12 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 392.50 | 45.00 | 49.30 | 47.15 | 51.80 | +14.25 | +37.95% | 0.12 | 4 | 30 | 1.00 | -0.70 | 0.01 | -1.10 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 395.00 | 47.20 | 52.40 | 49.80 | 53.75 | +29.75 | +123.96% | 0.13 | 6 | 32 | 1.01 | -0.72 | 0.01 | -1.08 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 397.50 | 49.60 | 53.00 | 51.30 | 35.50 | +15.80 | +80.21% | 0.13 | 2 | 10 | 0.99 | -0.73 | 0.01 | -1.06 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 400.00 | 51.60 | 57.00 | 54.30 | 53.00 | +28.80 | +119.01% | 0.14 | 29 | 361 | 1.04 | -0.74 | 0.01 | -1.04 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 402.50 | 52.60 | 57.10 | 54.85 | 29.24 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.95 | -0.75 | 0.01 | -1.01 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 405.00 | 55.40 | 59.50 | 57.45 | 63.20 | +28.44 | +81.82% | 0.14 | 2 | 19 | 0.99 | -0.76 | 0.01 | -0.99 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 407.50 | 57.20 | 62.70 | 59.95 | 68.30 | +40.60 | +146.57% | 0.15 | 1 | 7 | 1.01 | -0.78 | 0.01 | -0.97 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 410.00 | 58.60 | 64.70 | 61.65 | 37.00 | +3.00 | +8.83% | 0.15 | 1 | 35 | 1.02 | -0.79 | 0.00 | -0.94 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 412.50 | 60.50 | 66.90 | 63.70 | 46.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.02 | -0.80 | 0.00 | -0.92 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 415.00 | 62.40 | 69.00 | 65.70 | 73.20 | +41.20 | +128.75% | 0.16 | 3 | 13 | 0.96 | -0.81 | 0.00 | -0.89 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 417.50 | 64.00 | 71.10 | 67.55 | 33.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.90 | -0.81 | 0.00 | -0.87 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 420.00 | 66.80 | 73.30 | 70.05 | 69.32 | +34.29 | +97.89% | 0.17 | 8 | 1,025 | 1.01 | -0.82 | 0.00 | -0.84 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 422.50 | 69.30 | 75.50 | 72.40 | 70.05 | +34.15 | +95.13% | 0.17 | 1 | 1 | 0.94 | -0.83 | 0.00 | -0.82 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 425.00 | 71.70 | 77.70 | 74.70 | 89.46 | +43.13 | +93.10% | 0.18 | 2 | 39 | 0.95 | -0.84 | 0.00 | -0.79 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 427.50 | 73.30 | 79.90 | 76.60 | 29.40 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.93 | -0.85 | 0.00 | -0.77 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 430.00 | 75.50 | 82.20 | 78.85 | 94.06 | +54.06 | +135.15% | 0.18 | 2 | 46 | 0.97 | -0.86 | 0.00 | -0.74 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 432.50 | 77.80 | 84.40 | 81.10 | 41.50 | 0.00 | 0.00% | 0.19 | 0 | 57 | 0.91 | -0.86 | 0.00 | -0.71 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 435.00 | 79.80 | 86.70 | 83.25 | 43.20 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.89 | -0.87 | 0.00 | -0.69 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 437.50 | 82.80 | 89.00 | 85.90 | % | 0.20 | 0 | 0 | 1.30 | -0.88 | 0.00 | -0.67 | 6/9/2026 4:00:01 PM EST | |||
| 440.00 | 84.30 | 91.30 | 87.80 | 45.70 | 0.00 | 0.00% | 0.20 | 0 | 30 | 0.84 | -0.88 | 0.00 | -0.65 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 442.50 | 87.10 | 93.60 | 90.35 | % | 0.20 | 0 | 0 | 1.31 | -0.89 | 0.00 | -0.64 | 6/9/2026 4:00:01 PM EST | |||
| 445.00 | 89.30 | 95.90 | 92.60 | 47.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.33 | -0.90 | 0.00 | -0.60 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 447.50 | 91.20 | 98.30 | 94.75 | % | 0.21 | 0 | 0 | 1.34 | -0.90 | 0.00 | -0.58 | 6/9/2026 4:00:01 PM EST | |||
| 450.00 | 93.40 | 100.60 | 97.00 | 100.07 | +49.07 | +96.22% | 0.22 | 2 | 501 | 1.34 | -0.91 | 0.00 | -0.56 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 455.00 | 98.20 | 105.20 | 101.70 | 100.70 | % | 0.22 | 1 | 0 | 1.35 | -0.92 | 0.00 | -0.51 | 6/9/2026 | 6/9/2026 4:00:01 PM EST | |
| 460.00 | 102.90 | 109.90 | 106.40 | 87.72 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.37 | -0.93 | 0.00 | -0.47 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 465.00 | 107.80 | 114.70 | 111.25 | % | 0.24 | 0 | 0 | 1.39 | -0.93 | 0.00 | -0.44 | 6/9/2026 4:00:01 PM EST | |||
| 470.00 | 112.30 | 119.50 | 115.90 | % | 0.25 | 0 | 0 | 1.41 | -0.94 | 0.00 | -0.41 | 6/9/2026 4:00:01 PM EST | |||
| 475.00 | 117.00 | 124.30 | 120.65 | % | 0.25 | 0 | 0 | 1.43 | -0.95 | 0.00 | -0.36 | 6/9/2026 4:00:01 PM EST | |||
| 480.00 | 122.10 | 129.20 | 125.65 | 79.32 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.45 | -0.95 | 0.00 | -0.34 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 490.00 | 132.90 | 138.90 | 135.90 | 135.61 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.50 | -0.96 | 0.00 | -0.29 | 5/18/2026 | 6/9/2026 4:00:01 PM EST |
| 500.00 | 142.80 | 148.70 | 145.75 | 79.30 | 0.00 | 0.00% | 0.29 | 0 | 26 | 1.55 | -0.97 | 0.00 | -0.24 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 510.00 | 152.50 | 158.60 | 155.55 | 95.20 | 0.00 | 0.00% | 0.31 | 0 | 32 | 1.59 | -0.97 | 0.00 | -0.22 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 520.00 | 162.40 | 168.40 | 165.40 | 102.00 | 0.00 | 0.00% | 0.32 | 0 | 15 | 1.64 | -0.98 | 0.00 | -0.13 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 530.00 | 172.40 | 178.30 | 175.35 | % | 0.33 | 0 | 0 | 1.69 | -0.98 | 0.00 | -0.14 | 6/9/2026 4:00:01 PM EST | |||
| 540.00 | 182.20 | 188.20 | 185.20 | % | 0.34 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.09 | 6/9/2026 4:00:01 PM EST | |||
| 550.00 | 192.10 | 198.20 | 195.15 | 193.00 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.78 | -0.99 | 0.00 | -0.08 | 5/20/2026 | 6/9/2026 4:00:01 PM EST |
| 560.00 | 202.20 | 208.10 | 205.15 | % | 0.37 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.05 | 6/9/2026 4:00:01 PM EST | |||
| 570.00 | 212.30 | 218.10 | 215.20 | % | 0.38 | 0 | 0 | 1.89 | -1.00 | 0.00 | -0.04 | 6/9/2026 4:00:01 PM EST | |||
| 580.00 | 221.50 | 228.10 | 224.80 | 157.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.94 | -1.00 | 0.00 | -0.04 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 590.00 | 231.00 | 238.10 | 234.55 | 180.71 | 0.00 | 0.00% | 0.40 | 0 | 7 | 0.00 | -1.00 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 600.00 | 241.40 | 248.10 | 244.75 | % | 0.41 | 0 | 0 | 2.04 | -1.00 | 0.00 | -0.03 | 6/9/2026 4:00:01 PM EST | |||
| 610.00 | 251.20 | 258.10 | 254.65 | 200.51 | 0.00 | 0.00% | 0.42 | 0 | 6 | 2.09 | -1.00 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 620.00 | 261.90 | 268.10 | 265.00 | % | 0.43 | 0 | 0 | 2.14 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:01 PM EST | |||
| 630.00 | 271.00 | 278.10 | 274.55 | % | 0.44 | 0 | 0 | 2.19 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:01 PM EST | |||
| 640.00 | 281.00 | 288.10 | 284.55 | % | 0.44 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 650.00 | 291.10 | 298.10 | 294.60 | % | 0.45 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST |