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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 192.40 | 200.90 | 196.65 | 212.00 | 0.00 | 0.00% | 1.23 | 0 | 22 | 2.70 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:01 PM EST |
| 165.00 | 187.50 | 196.00 | 191.75 | 213.50 | 0.00 | 0.00% | 1.16 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:01 PM EST |
| 170.00 | 182.50 | 190.50 | 186.50 | 236.00 | 0.00 | 0.00% | 1.10 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:01 PM EST |
| 175.00 | 177.50 | 185.60 | 181.55 | 178.07 | % | 1.04 | 1 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST | |
| 180.00 | 172.60 | 180.60 | 176.60 | % | 0.98 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 185.00 | 167.70 | 176.00 | 171.85 | % | 0.93 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 190.00 | 163.00 | 171.00 | 167.00 | 193.73 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:01 PM EST |
| 195.00 | 158.00 | 165.50 | 161.75 | 204.75 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:01 PM EST |
| 200.00 | 153.00 | 160.10 | 156.55 | 139.00 | -18.47 | -11.73% | 0.78 | 1 | 10 | 2.01 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 205.00 | 148.00 | 156.40 | 152.20 | 175.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:01 PM EST |
| 210.00 | 143.10 | 151.20 | 147.15 | 155.80 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:01 PM EST |
| 215.00 | 138.20 | 146.10 | 142.15 | 193.50 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:01 PM EST |
| 220.00 | 133.40 | 141.10 | 137.25 | % | 0.62 | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.02 | 6/9/2026 4:00:01 PM EST | |||
| 225.00 | 128.60 | 137.00 | 132.80 | % | 0.59 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.04 | 6/9/2026 4:00:01 PM EST | |||
| 230.00 | 123.80 | 132.00 | 127.90 | 194.78 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.70 | 0.98 | 0.00 | -0.07 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 235.00 | 119.00 | 127.00 | 123.00 | % | 0.52 | 0 | 0 | 1.65 | 0.98 | 0.00 | -0.10 | 6/9/2026 4:00:01 PM EST | |||
| 240.00 | 114.30 | 122.20 | 118.25 | 126.70 | % | 0.49 | 1 | 0 | 1.65 | 0.97 | 0.00 | -0.12 | 6/9/2026 | 6/9/2026 4:00:01 PM EST | |
| 245.00 | 109.60 | 117.90 | 113.75 | % | 0.46 | 0 | 0 | 1.58 | 0.96 | 0.00 | -0.16 | 6/9/2026 4:00:01 PM EST | |||
| 250.00 | 104.90 | 113.00 | 108.95 | 174.13 | 0.00 | 0.00% | 0.44 | 0 | 17 | 1.53 | 0.95 | 0.00 | -0.19 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 255.00 | 100.30 | 108.10 | 104.20 | 126.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.50 | 0.94 | 0.00 | -0.23 | 5/21/2026 | 6/9/2026 4:00:01 PM EST |
| 260.00 | 95.80 | 103.40 | 99.60 | % | 0.38 | 0 | 0 | 1.46 | 0.93 | 0.00 | -0.27 | 6/9/2026 4:00:01 PM EST | |||
| 265.00 | 91.30 | 98.90 | 95.10 | % | 0.36 | 0 | 0 | 1.43 | 0.92 | 0.00 | -0.31 | 6/9/2026 4:00:01 PM EST | |||
| 270.00 | 86.90 | 93.30 | 90.10 | 146.70 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.11 | 0.91 | 0.00 | -0.35 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 275.00 | 82.40 | 89.20 | 85.80 | % | 0.31 | 0 | 0 | 1.12 | 0.89 | 0.00 | -0.39 | 6/9/2026 4:00:01 PM EST | |||
| 280.00 | 78.10 | 84.00 | 81.05 | 136.16 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.09 | 0.88 | 0.00 | -0.43 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 285.00 | 73.90 | 80.50 | 77.20 | % | 0.27 | 0 | 0 | 1.10 | 0.86 | 0.00 | -0.48 | 6/9/2026 4:00:01 PM EST | |||
| 290.00 | 71.30 | 76.10 | 73.70 | 65.20 | +6.58 | +11.23% | 0.25 | 10 | 21 | 1.14 | 0.84 | 0.00 | -0.52 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 295.00 | 65.80 | 73.00 | 69.40 | 70.35 | % | 0.24 | 1 | 0 | 1.10 | 0.82 | 0.00 | -0.56 | 6/9/2026 | 6/9/2026 4:00:01 PM EST | |
| 300.00 | 61.90 | 67.70 | 64.80 | 82.10 | -50.60 | -38.14% | 0.22 | 14 | 73 | 1.06 | 0.80 | 0.00 | -0.60 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 305.00 | 58.10 | 65.70 | 61.90 | 65.22 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.09 | 0.78 | 0.00 | -0.64 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 310.00 | 54.50 | 60.30 | 57.40 | 73.45 | -35.20 | -32.40% | 0.19 | 14 | 31 | 1.05 | 0.76 | 0.00 | -0.68 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 315.00 | 51.00 | 57.40 | 54.20 | 59.74 | 0.00 | 0.00% | 0.17 | 0 | 57 | 1.06 | 0.74 | 0.00 | -0.72 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 320.00 | 49.60 | 54.00 | 51.80 | 55.50 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.09 | 0.71 | 0.00 | -0.75 | 5/29/2026 | 6/9/2026 4:00:01 PM EST |
| 325.00 | 44.00 | 50.70 | 47.35 | 90.09 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.03 | 0.69 | 0.00 | -0.78 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 330.00 | 41.00 | 47.20 | 44.10 | 74.90 | 0.00 | 0.00% | 0.13 | 0 | 58 | 1.03 | 0.67 | 0.00 | -0.80 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 335.00 | 38.10 | 44.40 | 41.25 | 44.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.03 | 0.64 | 0.00 | -0.83 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 340.00 | 36.00 | 41.00 | 38.50 | 86.60 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.03 | 0.62 | 0.00 | -0.85 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 345.00 | 34.50 | 38.40 | 36.45 | 36.81 | -47.59 | -56.39% | 0.11 | 15 | 7 | 1.05 | 0.59 | 0.00 | -0.86 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 350.00 | 32.50 | 36.00 | 34.25 | 33.90 | -30.10 | -47.04% | 0.10 | 6 | 57 | 1.06 | 0.57 | 0.01 | -0.87 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 355.00 | 29.30 | 33.40 | 31.35 | 24.11 | -48.04 | -66.59% | 0.09 | 4 | 24 | 1.04 | 0.54 | 0.01 | -0.88 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 360.00 | 25.90 | 31.40 | 28.65 | 28.43 | -33.56 | -54.14% | 0.08 | 5 | 38 | 1.02 | 0.51 | 0.01 | -0.89 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 365.00 | 23.90 | 28.70 | 26.30 | 26.33 | -33.66 | -56.11% | 0.07 | 9 | 391 | 1.01 | 0.49 | 0.01 | -0.89 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 370.00 | 22.70 | 26.90 | 24.80 | 28.00 | -27.90 | -49.92% | 0.07 | 16 | 24 | 1.03 | 0.46 | 0.01 | -0.89 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 375.00 | 20.90 | 25.40 | 23.15 | 22.40 | -32.83 | -59.45% | 0.06 | 6 | 14 | 1.03 | 0.44 | 0.01 | -0.88 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 380.00 | 20.10 | 23.10 | 21.60 | 22.20 | -31.80 | -58.89% | 0.06 | 10 | 63 | 1.04 | 0.42 | 0.01 | -0.87 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 385.00 | 16.70 | 23.10 | 19.90 | 23.88 | -11.72 | -32.93% | 0.05 | 2 | 16 | 1.04 | 0.39 | 0.00 | -0.86 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 387.50 | 16.20 | 20.30 | 18.25 | 21.80 | % | 0.05 | 1 | 0 | 1.01 | 0.38 | 0.00 | -0.85 | 6/9/2026 | 6/9/2026 4:00:01 PM EST | |
| 390.00 | 15.50 | 19.20 | 17.35 | 16.06 | -25.77 | -61.61% | 0.04 | 207 | 40 | 1.00 | 0.37 | 0.00 | -0.85 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 392.50 | 14.80 | 18.90 | 16.85 | % | 0.04 | 0 | 0 | 1.01 | 0.36 | 0.00 | -0.84 | 6/9/2026 4:00:01 PM EST | |||
| 395.00 | 14.30 | 17.70 | 16.00 | 15.25 | -30.35 | -66.56% | 0.04 | 2 | 11 | 1.00 | 0.35 | 0.00 | -0.83 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 397.50 | 13.50 | 17.50 | 15.50 | 38.69 | +0.19 | +0.50% | 0.04 | 9 | 7 | 1.01 | 0.34 | 0.00 | -0.82 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 400.00 | 12.60 | 16.60 | 14.60 | 12.90 | -28.81 | -69.08% | 0.04 | 19 | 74 | 1.00 | 0.33 | 0.00 | -0.81 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 402.50 | 12.50 | 16.00 | 14.25 | 37.88 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.01 | 0.32 | 0.00 | -0.80 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 405.00 | 12.00 | 17.90 | 14.95 | 12.16 | -22.71 | -65.13% | 0.04 | 3 | 11 | 1.06 | 0.31 | 0.00 | -0.79 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 407.50 | 11.40 | 14.80 | 13.10 | % | 0.03 | 0 | 0 | 1.01 | 0.30 | 0.00 | -0.78 | 6/9/2026 4:00:01 PM EST | |||
| 410.00 | 11.00 | 14.10 | 12.55 | 13.50 | -21.90 | -61.87% | 0.03 | 25 | 176 | 1.01 | 0.29 | 0.00 | -0.77 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 412.50 | 10.30 | 13.40 | 11.85 | % | 0.03 | 0 | 0 | 1.01 | 0.28 | 0.00 | -0.75 | 6/9/2026 4:00:01 PM EST | |||
| 415.00 | 10.10 | 13.10 | 11.60 | 12.45 | -13.05 | -51.18% | 0.03 | 2 | 64 | 1.02 | 0.27 | 0.00 | -0.74 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 417.50 | 9.40 | 12.20 | 10.80 | 13.64 | -18.26 | -57.25% | 0.03 | 1 | 1 | 1.00 | 0.26 | 0.00 | -0.73 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 420.00 | 8.80 | 11.90 | 10.35 | 12.20 | -18.25 | -59.94% | 0.02 | 27 | 70 | 1.00 | 0.25 | 0.00 | -0.72 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 422.50 | 8.60 | 14.20 | 11.40 | 9.97 | % | 0.03 | 2 | 0 | 1.06 | 0.24 | 0.00 | -0.71 | 6/9/2026 | 6/9/2026 4:00:01 PM EST | |
| 425.00 | 8.20 | 11.50 | 9.85 | 9.00 | -20.80 | -69.80% | 0.02 | 8 | 9 | 1.02 | 0.23 | 0.00 | -0.69 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 427.50 | 8.10 | 10.70 | 9.40 | % | 0.02 | 0 | 0 | 1.02 | 0.23 | 0.00 | -0.68 | 6/9/2026 4:00:01 PM EST | |||
| 430.00 | 7.50 | 10.20 | 8.85 | 9.70 | -14.65 | -60.17% | 0.02 | 11 | 268 | 1.01 | 0.22 | 0.00 | -0.67 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 432.50 | 7.10 | 9.60 | 8.35 | 12.55 | -14.45 | -53.52% | 0.02 | 7 | 7 | 1.01 | 0.21 | 0.00 | -0.65 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 435.00 | 7.00 | 9.30 | 8.15 | 6.56 | -19.35 | -74.69% | 0.02 | 2 | 53 | 1.02 | 0.20 | 0.00 | -0.64 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 440.00 | 6.30 | 8.40 | 7.35 | 6.02 | -26.18 | -81.31% | 0.02 | 3 | 15 | 1.01 | 0.19 | 0.00 | -0.61 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 445.00 | 5.50 | 7.80 | 6.65 | 7.16 | -25.19 | -77.87% | 0.01 | 3 | 12 | 1.01 | 0.18 | 0.00 | -0.58 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 450.00 | 5.10 | 9.20 | 7.15 | 6.61 | -14.39 | -68.53% | 0.02 | 3 | 18 | 1.09 | 0.16 | 0.00 | -0.56 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 455.00 | 4.90 | 7.60 | 6.25 | 19.27 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.05 | 0.15 | 0.00 | -0.53 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 460.00 | 4.50 | 7.90 | 6.20 | 17.80 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.08 | 0.14 | 0.00 | -0.50 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 465.00 | 3.60 | 7.20 | 5.40 | 5.30 | -22.70 | -81.08% | 0.01 | 1 | 3 | 1.06 | 0.13 | 0.00 | -0.48 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 470.00 | 3.60 | 7.30 | 5.45 | 5.35 | -9.85 | -64.81% | 0.01 | 1 | 42 | 1.09 | 0.12 | 0.00 | -0.45 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 475.00 | 3.40 | 8.00 | 5.70 | 9.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.13 | 0.11 | 0.00 | -0.42 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 480.00 | 1.80 | 7.40 | 4.60 | 12.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.07 | 0.10 | 0.00 | -0.40 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 485.00 | 0.75 | 5.70 | 3.23 | 12.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.09 | 0.00 | -0.38 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 490.00 | 1.80 | 4.10 | 2.95 | 4.00 | -7.80 | -66.11% | 0.01 | 1 | 32 | 1.02 | 0.09 | 0.00 | -0.35 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 500.00 | 2.05 | 3.80 | 2.93 | 2.75 | -6.35 | -69.78% | 0.01 | 946 | 936 | 1.07 | 0.07 | 0.00 | -0.31 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 510.00 | 0.05 | 6.20 | 3.13 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.98 | 0.06 | 0.00 | -0.27 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 520.00 | 0.05 | 3.20 | 1.63 | 3.10 | -4.35 | -58.39% | 0.00 | 5 | 19 | 0.92 | 0.05 | 0.00 | -0.24 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 530.00 | 0.05 | 5.70 | 2.88 | 14.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.04 | 0.04 | 0.00 | -0.20 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 540.00 | 0.05 | 5.60 | 2.83 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | 0.03 | 0.00 | -0.18 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 550.00 | 0.05 | 5.40 | 2.73 | 9.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.10 | 0.03 | 0.00 | -0.15 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 3.90 | 1.95 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.41 | 0.02 | 0.00 | -0.13 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 570.00 | 0.00 | 4.20 | 2.10 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.47 | 0.02 | 0.00 | -0.11 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 580.00 | 0.15 | 1.45 | 0.80 | 0.63 | -2.73 | -81.25% | 0.00 | 1 | 4 | 1.06 | 0.02 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.60 | 0.01 | 0.00 | -0.08 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 600.00 | 0.15 | 0.85 | 0.50 | 0.54 | -1.94 | -78.23% | 0.00 | 11 | 22 | 1.07 | 0.01 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 610.00 | 0.00 | 0.95 | 0.48 | 0.39 | -1.89 | -82.90% | 0.00 | 4 | 16 | 1.24 | 0.01 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 620.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.69 | 0.01 | 0.00 | -0.04 | 6/9/2026 4:00:01 PM EST | |||
| 630.00 | 0.00 | 4.60 | 2.30 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.72 | 0.01 | 0.00 | -0.04 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 640.00 | 0.00 | 4.50 | 2.25 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.75 | 0.00 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 650.00 | 0.10 | 2.50 | 1.30 | 0.41 | -1.16 | -73.89% | 0.00 | 7 | 15 | 1.20 | 0.00 | 0.00 | -0.03 | 6/9/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.65 | 0.33 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.79 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.55 | 1.28 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.60 | 0.80 | 0.60 | +0.55 | +1,100.00% | 0.00 | 1 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 4.60 | 2.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.12 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 4.70 | 2.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 4.70 | 2.35 | 0.46 | +0.03 | +6.98% | 0.01 | 1 | 13 | 1.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 4.80 | 2.40 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.86 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 4.10 | 2.05 | 2.31 | +1.61 | +230.00% | 0.01 | 3 | 13 | 1.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.72 | -0.01 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.66 | -0.01 | 0.00 | -0.04 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 230.00 | 0.20 | 5.00 | 2.60 | 2.77 | +2.07 | +295.72% | 0.01 | 3 | 33 | 1.24 | -0.02 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 235.00 | 0.30 | 2.50 | 1.40 | 2.50 | +1.74 | +228.95% | 0.01 | 34 | 8 | 1.09 | -0.02 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 240.00 | 1.50 | 2.45 | 1.98 | 1.70 | +0.60 | +54.55% | 0.01 | 1,161 | 196 | 1.17 | -0.03 | 0.00 | -0.12 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 245.00 | 1.30 | 4.20 | 2.75 | 3.20 | +1.80 | +128.58% | 0.01 | 19 | 13 | 1.19 | -0.04 | 0.00 | -0.16 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 250.00 | 1.70 | 4.20 | 2.95 | 3.80 | +2.31 | +155.04% | 0.01 | 36 | 315 | 1.17 | -0.05 | 0.00 | -0.19 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 255.00 | 1.10 | 3.60 | 2.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.05 | -0.06 | 0.00 | -0.23 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 260.00 | 1.80 | 4.50 | 3.15 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.08 | -0.07 | 0.00 | -0.27 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 265.00 | 2.50 | 4.80 | 3.65 | 3.31 | +2.13 | +180.51% | 0.01 | 4 | 61 | 1.08 | -0.08 | 0.00 | -0.31 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 270.00 | 3.10 | 5.60 | 4.35 | 4.00 | +2.50 | +166.67% | 0.02 | 19 | 98 | 1.08 | -0.09 | 0.00 | -0.35 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 275.00 | 3.90 | 6.60 | 5.25 | 6.80 | +4.93 | +263.64% | 0.02 | 8 | 185 | 1.09 | -0.11 | 0.00 | -0.39 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 280.00 | 4.40 | 7.30 | 5.85 | 5.30 | +3.10 | +140.91% | 0.02 | 16 | 82 | 1.07 | -0.12 | 0.00 | -0.43 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 285.00 | 5.30 | 8.20 | 6.75 | 6.30 | +4.10 | +186.37% | 0.02 | 9 | 94 | 1.07 | -0.14 | 0.00 | -0.48 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 290.00 | 6.50 | 9.10 | 7.80 | 9.50 | +6.76 | +246.72% | 0.03 | 40 | 79 | 1.07 | -0.16 | 0.00 | -0.52 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 295.00 | 7.30 | 10.40 | 8.85 | 7.50 | +4.10 | +120.59% | 0.03 | 95 | 137 | 1.06 | -0.18 | 0.00 | -0.56 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 300.00 | 8.50 | 10.50 | 9.50 | 9.97 | +6.47 | +184.86% | 0.03 | 162 | 290 | 1.03 | -0.20 | 0.00 | -0.60 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 305.00 | 9.50 | 12.80 | 11.15 | 9.50 | +4.90 | +106.53% | 0.04 | 14 | 187 | 1.04 | -0.22 | 0.00 | -0.64 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 310.00 | 10.50 | 12.30 | 11.40 | 11.47 | +6.46 | +128.95% | 0.04 | 35 | 172 | 1.03 | -0.24 | 0.00 | -0.68 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 315.00 | 12.80 | 16.00 | 14.40 | 12.00 | +6.60 | +122.23% | 0.05 | 26 | 364 | 1.05 | -0.26 | 0.00 | -0.72 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 320.00 | 14.50 | 17.50 | 16.00 | 15.30 | +8.30 | +118.58% | 0.05 | 30 | 225 | 1.04 | -0.29 | 0.00 | -0.75 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 325.00 | 14.90 | 19.40 | 17.15 | 16.00 | +9.30 | +138.81% | 0.05 | 21 | 77 | 1.01 | -0.31 | 0.00 | -0.78 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 330.00 | 17.50 | 21.00 | 19.25 | 19.50 | +11.20 | +134.94% | 0.06 | 40 | 143 | 1.02 | -0.33 | 0.00 | -0.80 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 335.00 | 20.20 | 23.40 | 21.80 | 20.86 | +11.17 | +115.28% | 0.07 | 14 | 85 | 1.03 | -0.36 | 0.00 | -0.83 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 340.00 | 22.20 | 26.00 | 24.10 | 23.30 | +12.41 | +113.96% | 0.07 | 52 | 91 | 1.03 | -0.38 | 0.00 | -0.85 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 345.00 | 24.60 | 28.50 | 26.55 | 23.50 | +11.95 | +103.47% | 0.08 | 16 | 40 | 1.03 | -0.41 | 0.00 | -0.86 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 350.00 | 27.00 | 30.70 | 28.85 | 28.00 | +16.40 | +141.38% | 0.08 | 149 | 125 | 1.02 | -0.43 | 0.01 | -0.87 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 355.00 | 29.10 | 33.30 | 31.20 | 32.05 | +18.15 | +130.58% | 0.09 | 6 | 41 | 1.02 | -0.46 | 0.01 | -0.88 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 360.00 | 31.60 | 37.60 | 34.60 | 32.82 | +18.20 | +124.49% | 0.10 | 38 | 54 | 1.03 | -0.49 | 0.01 | -0.89 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 365.00 | 34.00 | 39.40 | 36.70 | 46.20 | +29.30 | +173.38% | 0.10 | 2 | 217 | 1.01 | -0.51 | 0.01 | -0.89 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 370.00 | 37.10 | 42.80 | 39.95 | 36.59 | +17.09 | +87.65% | 0.11 | 22 | 572 | 1.01 | -0.54 | 0.01 | -0.89 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 375.00 | 40.00 | 46.00 | 43.00 | 30.47 | +10.52 | +52.74% | 0.11 | 10 | 16 | 1.01 | -0.56 | 0.01 | -0.88 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 380.00 | 43.70 | 49.20 | 46.45 | 53.50 | +31.65 | +144.86% | 0.12 | 29 | 39 | 1.02 | -0.58 | 0.01 | -0.87 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 385.00 | 47.00 | 52.60 | 49.80 | 55.60 | +31.60 | +131.67% | 0.13 | 1 | 9 | 1.01 | -0.61 | 0.00 | -0.86 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 387.50 | 48.50 | 54.20 | 51.35 | % | 0.13 | 0 | 0 | 1.01 | -0.62 | 0.00 | -0.85 | 6/9/2026 4:00:01 PM EST | |||
| 390.00 | 50.50 | 55.60 | 53.05 | 50.25 | +15.85 | +46.08% | 0.14 | 1 | 218 | 1.01 | -0.63 | 0.00 | -0.85 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 392.50 | 52.00 | 57.90 | 54.95 | % | 0.14 | 0 | 0 | 1.01 | -0.64 | 0.00 | -0.84 | 6/9/2026 4:00:01 PM EST | |||
| 395.00 | 53.90 | 58.70 | 56.30 | 41.00 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.99 | -0.65 | 0.00 | -0.83 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 397.50 | 55.60 | 61.40 | 58.50 | 65.70 | % | 0.15 | 2 | 0 | 1.01 | -0.66 | 0.00 | -0.82 | 6/9/2026 | 6/9/2026 4:00:01 PM EST | |
| 400.00 | 57.30 | 61.60 | 59.45 | 58.40 | +23.50 | +67.34% | 0.15 | 6 | 162 | 0.97 | -0.67 | 0.00 | -0.81 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 402.50 | 59.40 | 65.00 | 62.20 | % | 0.15 | 0 | 0 | 1.01 | -0.68 | 0.00 | -0.80 | 6/9/2026 4:00:01 PM EST | |||
| 405.00 | 60.90 | 65.30 | 63.10 | 77.90 | +43.60 | +127.12% | 0.16 | 1 | 25 | 0.97 | -0.69 | 0.00 | -0.79 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 407.50 | 62.80 | 67.10 | 64.95 | 55.92 | +19.87 | +55.12% | 0.16 | 1 | 1 | 0.96 | -0.70 | 0.00 | -0.78 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 410.00 | 64.70 | 69.60 | 67.15 | 65.23 | +28.08 | +75.59% | 0.16 | 1 | 15 | 0.97 | -0.71 | 0.00 | -0.77 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 412.50 | 66.60 | 71.60 | 69.10 | % | 0.17 | 0 | 0 | 0.97 | -0.72 | 0.00 | -0.75 | 6/9/2026 4:00:01 PM EST | |||
| 415.00 | 68.50 | 74.00 | 71.25 | 37.70 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.98 | -0.73 | 0.00 | -0.74 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 417.50 | 70.50 | 76.60 | 73.55 | % | 0.18 | 0 | 0 | 0.99 | -0.74 | 0.00 | -0.73 | 6/9/2026 4:00:01 PM EST | |||
| 420.00 | 72.60 | 77.90 | 75.25 | 73.10 | +30.59 | +71.96% | 0.18 | 3 | 8 | 0.98 | -0.75 | 0.00 | -0.72 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 422.50 | 74.50 | 80.70 | 77.60 | % | 0.18 | 0 | 0 | 0.99 | -0.76 | 0.00 | -0.71 | 6/9/2026 4:00:01 PM EST | |||
| 425.00 | 75.00 | 82.50 | 78.75 | 54.07 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.94 | -0.77 | 0.00 | -0.69 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 427.50 | 78.80 | 84.30 | 81.55 | % | 0.19 | 0 | 0 | 0.98 | -0.77 | 0.00 | -0.68 | 6/9/2026 4:00:01 PM EST | |||
| 430.00 | 81.00 | 87.20 | 84.10 | 43.05 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.00 | -0.78 | 0.00 | -0.67 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 432.50 | 82.00 | 89.20 | 85.60 | % | 0.20 | 0 | 0 | 0.97 | -0.79 | 0.00 | -0.65 | 6/9/2026 4:00:01 PM EST | |||
| 435.00 | 84.60 | 91.40 | 88.00 | 77.40 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.98 | -0.80 | 0.00 | -0.64 | 5/27/2026 | 6/9/2026 4:00:01 PM EST |
| 440.00 | 88.90 | 95.20 | 92.05 | 90.20 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.96 | -0.81 | 0.00 | -0.61 | 5/29/2026 | 6/9/2026 4:00:01 PM EST |
| 445.00 | 92.00 | 100.30 | 96.15 | 71.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.92 | -0.82 | 0.00 | -0.58 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 450.00 | 97.60 | 103.80 | 100.70 | 81.96 | 0.00 | 0.00% | 0.22 | 0 | 50 | 0.95 | -0.84 | 0.00 | -0.56 | 5/28/2026 | 6/9/2026 4:00:01 PM EST |
| 455.00 | 102.00 | 108.40 | 105.20 | 108.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.94 | -0.85 | 0.00 | -0.53 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 460.00 | 106.80 | 112.80 | 109.80 | 126.40 | % | 0.24 | 1 | 0 | 0.94 | -0.86 | 0.00 | -0.50 | 6/9/2026 | 6/9/2026 4:00:01 PM EST | |
| 465.00 | 111.00 | 117.90 | 114.45 | 111.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.91 | -0.87 | 0.00 | -0.48 | 5/29/2026 | 6/9/2026 4:00:01 PM EST |
| 470.00 | 115.90 | 122.40 | 119.15 | 72.35 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.93 | -0.88 | 0.00 | -0.45 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 475.00 | 120.00 | 126.70 | 123.35 | % | 0.26 | 0 | 0 | 1.22 | -0.89 | 0.00 | -0.42 | 6/9/2026 4:00:01 PM EST | |||
| 480.00 | 124.30 | 132.00 | 128.15 | 119.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.22 | -0.90 | 0.00 | -0.40 | 5/11/2026 | 6/9/2026 4:00:01 PM EST |
| 485.00 | 129.30 | 136.40 | 132.85 | % | 0.27 | 0 | 0 | 1.23 | -0.91 | 0.00 | -0.38 | 6/9/2026 4:00:01 PM EST | |||
| 490.00 | 133.80 | 141.10 | 137.45 | 84.70 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.24 | -0.92 | 0.00 | -0.35 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 500.00 | 143.60 | 151.00 | 147.30 | 180.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.26 | -0.93 | 0.00 | -0.31 | 5/8/2026 | 6/9/2026 4:00:01 PM EST |
| 510.00 | 152.80 | 161.00 | 156.90 | % | 0.31 | 0 | 0 | 1.29 | -0.94 | 0.00 | -0.27 | 6/9/2026 4:00:01 PM EST | |||
| 520.00 | 162.20 | 170.40 | 166.30 | % | 0.32 | 0 | 0 | 1.31 | -0.95 | 0.00 | -0.24 | 6/9/2026 4:00:01 PM EST | |||
| 530.00 | 171.90 | 180.00 | 175.95 | % | 0.33 | 0 | 0 | 1.35 | -0.96 | 0.00 | -0.20 | 6/9/2026 4:00:01 PM EST | |||
| 540.00 | 181.90 | 190.00 | 185.95 | % | 0.34 | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.18 | 6/9/2026 4:00:01 PM EST | |||
| 550.00 | 191.40 | 199.70 | 195.55 | % | 0.36 | 0 | 0 | 1.41 | -0.97 | 0.00 | -0.15 | 6/9/2026 4:00:01 PM EST | |||
| 560.00 | 202.00 | 210.00 | 206.00 | % | 0.37 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.13 | 6/9/2026 4:00:01 PM EST | |||
| 570.00 | 211.20 | 219.50 | 215.35 | % | 0.38 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.11 | 6/9/2026 4:00:01 PM EST | |||
| 580.00 | 221.20 | 228.70 | 224.95 | % | 0.39 | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.09 | 6/9/2026 4:00:01 PM EST | |||
| 590.00 | 231.10 | 239.20 | 235.15 | % | 0.40 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.08 | 6/9/2026 4:00:01 PM EST | |||
| 600.00 | 241.90 | 249.00 | 245.45 | % | 0.41 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.07 | 6/9/2026 4:00:01 PM EST | |||
| 610.00 | 251.60 | 259.00 | 255.30 | 224.10 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.60 | -0.99 | 0.00 | -0.05 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 620.00 | 261.10 | 269.00 | 265.05 | % | 0.43 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.04 | 6/9/2026 4:00:01 PM EST | |||
| 630.00 | 271.90 | 279.00 | 275.45 | % | 0.44 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.04 | 6/9/2026 4:00:01 PM EST | |||
| 640.00 | 281.30 | 289.00 | 285.15 | % | 0.45 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.03 | 6/9/2026 4:00:01 PM EST | |||
| 650.00 | 291.00 | 299.00 | 295.00 | % | 0.45 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.03 | 6/9/2026 4:00:01 PM EST |