Options Chain for COHERENT CORP COM (COHR) - $378.89 as of 6/29/2026 4:37:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 197.00 | 205.70 | 201.35 | 192.00 | 0.00 | 0.00% | 1.06 | 0 | 14 | 2.79 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 4:00:02 PM EST |
| 195.00 | 192.00 | 200.40 | 196.20 | % | 1.01 | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.01 | 6/29/2026 4:00:02 PM EST | |||
| 200.00 | 187.10 | 196.30 | 191.70 | % | 0.96 | 0 | 1 | 2.66 | 1.00 | 0.00 | -0.01 | 6/29/2026 4:00:02 PM EST | |||
| 205.00 | 182.10 | 190.90 | 186.50 | % | 0.91 | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 6/29/2026 4:00:02 PM EST | |||
| 210.00 | 177.00 | 185.30 | 181.15 | % | 0.86 | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 6/29/2026 4:00:02 PM EST | |||
| 215.00 | 172.10 | 180.30 | 176.20 | % | 0.82 | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.02 | 6/29/2026 4:00:02 PM EST | |||
| 220.00 | 167.10 | 175.40 | 171.25 | % | 0.78 | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.04 | 6/29/2026 4:00:02 PM EST | |||
| 225.00 | 163.00 | 170.60 | 166.80 | % | 0.74 | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.06 | 6/29/2026 4:00:02 PM EST | |||
| 230.00 | 158.00 | 166.10 | 162.05 | % | 0.70 | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.08 | 6/29/2026 4:00:02 PM EST | |||
| 235.00 | 153.00 | 160.80 | 156.90 | % | 0.67 | 0 | 1 | 2.09 | 1.00 | 0.00 | -0.09 | 6/29/2026 4:00:02 PM EST | |||
| 240.00 | 148.00 | 156.10 | 152.05 | 155.75 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.03 | 1.00 | 0.00 | -0.09 | 6/23/2026 | 6/29/2026 4:00:02 PM EST |
| 245.00 | 143.00 | 151.70 | 147.35 | % | 0.60 | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.14 | 6/29/2026 4:00:02 PM EST | |||
| 250.00 | 138.00 | 146.10 | 142.05 | % | 0.57 | 0 | 0 | 1.91 | 0.99 | 0.00 | -0.15 | 6/29/2026 4:00:02 PM EST | |||
| 252.50 | 135.00 | 144.60 | 139.80 | % | 0.55 | 0 | 0 | 1.88 | 0.99 | 0.00 | -0.15 | 6/29/2026 4:00:02 PM EST | |||
| 255.00 | 133.00 | 142.00 | 137.50 | % | 0.54 | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.17 | 6/29/2026 4:00:02 PM EST | |||
| 257.50 | 130.10 | 138.50 | 134.30 | % | 0.52 | 0 | 0 | 1.83 | 0.98 | 0.00 | -0.20 | 6/29/2026 4:00:02 PM EST | |||
| 260.00 | 128.00 | 136.30 | 132.15 | 105.60 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.80 | 0.98 | 0.00 | -0.20 | 6/11/2026 | 6/29/2026 4:00:02 PM EST |
| 262.50 | 125.30 | 134.90 | 130.10 | % | 0.50 | 0 | 0 | 1.80 | 0.98 | 0.00 | -0.20 | 6/29/2026 4:00:02 PM EST | |||
| 265.00 | 123.00 | 131.40 | 127.20 | % | 0.48 | 0 | 0 | 1.75 | 0.98 | 0.00 | -0.24 | 6/29/2026 4:00:02 PM EST | |||
| 267.50 | 121.00 | 130.00 | 125.50 | % | 0.47 | 0 | 0 | 1.74 | 0.98 | 0.00 | -0.23 | 6/29/2026 4:00:02 PM EST | |||
| 270.00 | 118.00 | 126.40 | 122.20 | % | 0.45 | 0 | 0 | 1.73 | 0.97 | 0.00 | -0.27 | 6/29/2026 4:00:02 PM EST | |||
| 272.50 | 116.00 | 124.80 | 120.40 | % | 0.44 | 0 | 0 | 1.70 | 0.97 | 0.00 | -0.27 | 6/29/2026 4:00:02 PM EST | |||
| 275.00 | 113.20 | 122.30 | 117.75 | % | 0.43 | 0 | 0 | 1.65 | 0.97 | 0.00 | -0.29 | 6/29/2026 4:00:02 PM EST | |||
| 277.50 | 111.00 | 120.00 | 115.50 | % | 0.42 | 0 | 0 | 1.66 | 0.97 | 0.00 | -0.32 | 6/29/2026 4:00:02 PM EST | |||
| 280.00 | 109.00 | 116.40 | 112.70 | 107.06 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.63 | 0.96 | 0.00 | -0.34 | 6/24/2026 | 6/29/2026 4:00:02 PM EST |
| 282.50 | 106.10 | 116.00 | 111.05 | % | 0.39 | 0 | 0 | 1.61 | 0.96 | 0.00 | -0.34 | 6/29/2026 4:00:02 PM EST | |||
| 285.00 | 104.00 | 111.80 | 107.90 | % | 0.38 | 0 | 0 | 1.59 | 0.96 | 0.00 | -0.39 | 6/29/2026 4:00:02 PM EST | |||
| 287.50 | 101.40 | 110.90 | 106.15 | % | 0.37 | 0 | 0 | 1.58 | 0.96 | 0.00 | -0.39 | 6/29/2026 4:00:02 PM EST | |||
| 290.00 | 99.00 | 107.90 | 103.45 | % | 0.36 | 0 | 0 | 1.54 | 0.95 | 0.00 | -0.43 | 6/29/2026 4:00:02 PM EST | |||
| 292.50 | 97.00 | 105.30 | 101.15 | % | 0.35 | 0 | 0 | 0.87 | 0.95 | 0.00 | -0.44 | 6/29/2026 4:00:02 PM EST | |||
| 295.00 | 94.40 | 102.40 | 98.40 | 95.73 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.95 | 0.94 | 0.00 | -0.48 | 6/17/2026 | 6/29/2026 4:00:02 PM EST |
| 297.50 | 92.00 | 100.50 | 96.25 | % | 0.32 | 0 | 0 | 1.01 | 0.94 | 0.00 | -0.51 | 6/29/2026 4:00:02 PM EST | |||
| 300.00 | 90.00 | 98.00 | 94.00 | 87.45 | 0.00 | 0.00% | 0.31 | 0 | 9 | 1.02 | 0.93 | 0.00 | -0.52 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 302.50 | 88.00 | 95.50 | 91.75 | % | 0.30 | 0 | 0 | 0.99 | 0.93 | 0.00 | -0.55 | 6/29/2026 4:00:02 PM EST | |||
| 305.00 | 85.00 | 93.40 | 89.20 | 53.33 | % | 0.29 | 1 | 0 | 1.01 | 0.92 | 0.00 | -0.57 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 307.50 | 83.00 | 90.80 | 86.90 | % | 0.28 | 0 | 0 | 1.01 | 0.91 | 0.00 | -0.60 | 6/29/2026 4:00:02 PM EST | |||
| 310.00 | 81.00 | 88.60 | 84.80 | 114.70 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.04 | 0.91 | 0.00 | -0.63 | 6/22/2026 | 6/29/2026 4:00:02 PM EST |
| 312.50 | 79.00 | 86.60 | 82.80 | % | 0.26 | 0 | 0 | 1.05 | 0.90 | 0.00 | -0.66 | 6/29/2026 4:00:02 PM EST | |||
| 315.00 | 76.70 | 83.80 | 80.25 | 83.31 | 0.00 | 0.00% | 0.25 | 0 | 40 | 1.02 | 0.89 | 0.00 | -0.69 | 6/24/2026 | 6/29/2026 4:00:02 PM EST |
| 317.50 | 74.00 | 82.20 | 78.10 | % | 0.25 | 0 | 0 | 1.00 | 0.89 | 0.00 | -0.72 | 6/29/2026 4:00:02 PM EST | |||
| 320.00 | 73.00 | 79.50 | 76.25 | 67.24 | -4.16 | -5.83% | 0.24 | 3 | 19 | 1.05 | 0.88 | 0.00 | -0.75 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 322.50 | 70.00 | 77.50 | 73.75 | 51.65 | % | 0.23 | 2 | 0 | 1.01 | 0.87 | 0.00 | -0.76 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 325.00 | 68.00 | 75.20 | 71.60 | 68.60 | -23.05 | -25.15% | 0.22 | 2 | 8 | 1.01 | 0.86 | 0.00 | -0.80 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 327.50 | 66.00 | 73.30 | 69.65 | % | 0.21 | 0 | 0 | 1.03 | 0.85 | 0.00 | -0.83 | 6/29/2026 4:00:02 PM EST | |||
| 330.00 | 64.00 | 71.70 | 67.85 | 59.05 | -0.25 | -0.43% | 0.21 | 3 | 18 | 1.03 | 0.85 | 0.00 | -0.85 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 332.50 | 62.00 | 69.50 | 65.75 | 61.00 | % | 0.20 | 4 | 0 | 1.04 | 0.84 | 0.00 | -0.88 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 335.00 | 60.00 | 67.00 | 63.50 | 60.60 | -7.43 | -10.93% | 0.19 | 13 | 3 | 1.03 | 0.83 | 0.00 | -0.91 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 337.50 | 58.00 | 64.00 | 61.00 | 57.20 | -0.99 | -1.71% | 0.18 | 2 | 5 | 0.99 | 0.82 | 0.00 | -0.93 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 340.00 | 56.00 | 63.30 | 59.65 | 30.00 | -32.40 | -51.93% | 0.18 | 4 | 9 | 1.03 | 0.81 | 0.00 | -0.96 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 342.50 | 54.00 | 60.20 | 57.10 | 54.47 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.99 | 0.80 | 0.00 | -0.98 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 345.00 | 52.00 | 59.20 | 55.60 | 30.60 | -27.50 | -47.34% | 0.16 | 1 | 28 | 1.01 | 0.79 | 0.00 | -1.01 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 347.50 | 51.20 | 56.00 | 53.60 | 51.00 | % | 0.15 | 2 | 0 | 1.00 | 0.77 | 0.00 | -1.03 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 350.00 | 49.20 | 54.70 | 51.95 | 49.40 | +1.60 | +3.35% | 0.15 | 166 | 16 | 1.01 | 0.76 | 0.00 | -1.06 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 352.50 | 47.20 | 52.90 | 50.05 | 31.30 | % | 0.14 | 22 | 0 | 1.01 | 0.75 | 0.00 | -1.08 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 355.00 | 44.40 | 51.00 | 47.70 | 45.90 | -16.20 | -26.09% | 0.13 | 32 | 6 | 0.98 | 0.74 | 0.00 | -1.10 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 357.50 | 43.40 | 49.70 | 46.55 | 24.00 | % | 0.13 | 70 | 0 | 1.00 | 0.73 | 0.00 | -1.12 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 360.00 | 41.00 | 47.80 | 44.40 | 42.02 | -16.18 | -27.81% | 0.12 | 17 | 26 | 0.98 | 0.71 | 0.01 | -1.14 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 362.50 | 40.20 | 46.70 | 43.45 | 41.10 | -16.70 | -28.90% | 0.12 | 33 | 14 | 1.01 | 0.70 | 0.01 | -1.16 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 365.00 | 38.60 | 44.60 | 41.60 | 39.70 | -6.10 | -13.32% | 0.11 | 10 | 6 | 1.00 | 0.69 | 0.01 | -1.17 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 367.50 | 36.00 | 43.50 | 39.75 | 30.70 | % | 0.11 | 5 | 0 | 0.99 | 0.67 | 0.01 | -1.19 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 370.00 | 34.60 | 41.80 | 38.20 | 35.33 | +0.35 | +1.01% | 0.10 | 10 | 29 | 0.99 | 0.66 | 0.01 | -1.20 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 372.50 | 34.20 | 40.00 | 37.10 | 18.30 | -14.40 | -44.04% | 0.10 | 2 | 2 | 1.00 | 0.65 | 0.01 | -1.22 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 375.00 | 31.50 | 38.60 | 35.05 | 33.85 | +3.85 | +12.84% | 0.09 | 27 | 13 | 0.98 | 0.63 | 0.01 | -1.23 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 377.50 | 30.30 | 37.00 | 33.65 | 33.40 | +2.46 | +7.96% | 0.09 | 4 | 21 | 0.98 | 0.62 | 0.01 | -1.23 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 380.00 | 30.20 | 36.00 | 33.10 | 29.90 | +1.30 | +4.55% | 0.09 | 8 | 180 | 1.01 | 0.60 | 0.01 | -1.24 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 382.50 | 29.30 | 33.70 | 31.50 | 27.50 | -2.10 | -7.10% | 0.08 | 20 | 12 | 1.00 | 0.59 | 0.01 | -1.25 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 385.00 | 26.90 | 33.00 | 29.95 | 30.00 | +2.69 | +9.85% | 0.08 | 38 | 106 | 0.99 | 0.57 | 0.01 | -1.25 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 387.50 | 26.80 | 31.50 | 29.15 | 28.00 | -10.00 | -26.32% | 0.08 | 41 | 13 | 1.00 | 0.56 | 0.01 | -1.25 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 390.00 | 23.80 | 30.00 | 26.90 | 26.80 | +1.80 | +7.20% | 0.07 | 46 | 35 | 0.96 | 0.54 | 0.01 | -1.25 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 392.50 | 23.30 | 28.50 | 25.90 | 26.10 | +2.70 | +11.54% | 0.07 | 60 | 13 | 0.97 | 0.53 | 0.01 | -1.25 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 395.00 | 23.00 | 27.00 | 25.00 | 22.97 | +1.47 | +6.84% | 0.06 | 67 | 229 | 0.98 | 0.52 | 0.01 | -1.25 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 397.50 | 21.00 | 27.00 | 24.00 | 12.40 | -7.70 | -38.31% | 0.06 | 41 | 12 | 0.98 | 0.50 | 0.01 | -1.24 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 400.00 | 18.70 | 23.50 | 21.10 | 20.51 | -1.49 | -6.78% | 0.05 | 338 | 59 | 0.91 | 0.49 | 0.01 | -1.24 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 402.50 | 19.50 | 25.00 | 22.25 | 20.54 | -20.76 | -50.27% | 0.06 | 46 | 13 | 0.99 | 0.47 | 0.01 | -1.23 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 405.00 | 16.60 | 23.90 | 20.25 | 18.39 | +0.69 | +3.90% | 0.05 | 83 | 55 | 0.96 | 0.46 | 0.01 | -1.22 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 407.50 | 17.10 | 22.50 | 19.80 | 9.18 | -16.69 | -64.52% | 0.05 | 2 | 12 | 0.97 | 0.44 | 0.01 | -1.21 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 410.00 | 16.50 | 21.70 | 19.10 | 17.20 | -0.80 | -4.45% | 0.05 | 67 | 35 | 0.98 | 0.43 | 0.01 | -1.20 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 412.50 | 13.60 | 21.00 | 17.30 | 16.88 | -10.74 | -38.89% | 0.04 | 97 | 18 | 0.95 | 0.41 | 0.01 | -1.18 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 415.00 | 15.60 | 19.20 | 17.40 | 15.60 | +0.02 | +0.13% | 0.04 | 512 | 174 | 0.99 | 0.40 | 0.01 | -1.17 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 417.50 | 12.00 | 18.30 | 15.15 | 8.20 | % | 0.04 | 25 | 0 | 0.93 | 0.39 | 0.01 | -1.15 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 420.00 | 11.00 | 17.60 | 14.30 | 13.65 | -1.45 | -9.61% | 0.03 | 290 | 53 | 0.93 | 0.37 | 0.01 | -1.13 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 422.50 | 10.50 | 16.50 | 13.50 | 11.90 | -9.50 | -44.40% | 0.03 | 13 | 20 | 0.92 | 0.36 | 0.01 | -1.11 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 425.00 | 9.50 | 17.20 | 13.35 | 11.95 | +0.15 | +1.28% | 0.03 | 39 | 80 | 0.94 | 0.34 | 0.01 | -1.09 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 427.50 | 9.00 | 16.80 | 12.90 | 10.60 | % | 0.03 | 1 | 0 | 0.95 | 0.33 | 0.01 | -1.07 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 430.00 | 10.60 | 15.70 | 13.15 | 12.26 | +1.57 | +14.69% | 0.03 | 54 | 31 | 1.00 | 0.32 | 0.01 | -1.05 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 432.50 | 10.00 | 15.00 | 12.50 | 11.33 | -8.47 | -42.78% | 0.03 | 16 | 6 | 0.99 | 0.30 | 0.01 | -1.02 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 435.00 | 7.40 | 13.50 | 10.45 | 9.88 | -6.92 | -41.19% | 0.02 | 37 | 11 | 0.93 | 0.29 | 0.01 | -1.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 437.50 | 8.80 | 13.10 | 10.95 | 9.61 | +0.46 | +5.03% | 0.03 | 1 | 8 | 0.98 | 0.28 | 0.01 | -0.97 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 440.00 | 7.60 | 12.70 | 10.15 | 10.10 | +0.02 | +0.20% | 0.02 | 23 | 46 | 0.96 | 0.27 | 0.01 | -0.94 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 442.50 | 5.10 | 11.50 | 8.30 | % | 0.02 | 0 | 0 | 0.90 | 0.25 | 0.00 | -0.92 | 6/29/2026 4:00:02 PM EST | |||
| 445.00 | 5.30 | 12.30 | 8.80 | 3.55 | -4.45 | -55.63% | 0.02 | 2 | 8 | 0.95 | 0.24 | 0.00 | -0.89 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 447.50 | 4.20 | 11.70 | 7.95 | 3.10 | -8.40 | -73.05% | 0.02 | 52 | 44 | 0.93 | 0.23 | 0.00 | -0.87 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 450.00 | 6.10 | 8.50 | 7.30 | 7.58 | +0.85 | +12.63% | 0.02 | 101 | 33 | 0.92 | 0.22 | 0.00 | -0.84 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 452.50 | 6.00 | 11.30 | 8.65 | 2.80 | % | 0.02 | 22 | 0 | 1.01 | 0.21 | 0.00 | -0.81 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 455.00 | 6.00 | 9.40 | 7.70 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.99 | 0.20 | 0.00 | -0.79 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 457.50 | 5.30 | 10.20 | 7.75 | 2.55 | % | 0.02 | 42 | 0 | 1.01 | 0.19 | 0.00 | -0.76 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 460.00 | 3.60 | 9.60 | 6.60 | 5.70 | -1.20 | -17.40% | 0.01 | 16 | 16 | 0.96 | 0.18 | 0.00 | -0.74 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 462.50 | 2.40 | 8.50 | 5.45 | 5.50 | -1.10 | -16.67% | 0.01 | 12 | 6 | 0.91 | 0.17 | 0.00 | -0.70 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 465.00 | 2.55 | 8.00 | 5.28 | 2.85 | -2.25 | -44.12% | 0.01 | 6 | 35 | 0.92 | 0.16 | 0.00 | -0.68 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 467.50 | 2.30 | 7.90 | 5.10 | 3.70 | -2.30 | -38.34% | 0.01 | 9 | 4 | 0.93 | 0.15 | 0.00 | -0.65 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 470.00 | 2.00 | 7.90 | 4.95 | 4.50 | -1.30 | -22.42% | 0.01 | 12 | 18 | 0.94 | 0.15 | 0.00 | -0.63 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 472.50 | 1.95 | 6.90 | 4.43 | 4.20 | -1.20 | -22.23% | 0.01 | 17 | 6 | 0.94 | 0.14 | 0.00 | -0.60 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 475.00 | 2.00 | 7.40 | 4.70 | 3.90 | -1.24 | -24.13% | 0.01 | 11 | 108 | 0.97 | 0.13 | 0.00 | -0.59 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 477.50 | 1.65 | 6.50 | 4.08 | 2.95 | -5.95 | -66.86% | 0.01 | 26 | 1 | 0.93 | 0.12 | 0.00 | -0.55 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 480.00 | 1.45 | 6.40 | 3.93 | 3.37 | -1.77 | -34.44% | 0.01 | 30 | 27 | 0.94 | 0.12 | 0.00 | -0.53 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 482.50 | 1.60 | 5.90 | 3.75 | 2.60 | -5.50 | -67.91% | 0.01 | 12 | 1 | 0.95 | 0.11 | 0.00 | -0.51 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 485.00 | 1.45 | 5.50 | 3.48 | 3.50 | -4.40 | -55.70% | 0.01 | 56 | 23 | 0.95 | 0.10 | 0.00 | -0.49 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 487.50 | 0.80 | 6.10 | 3.45 | 2.30 | -5.20 | -69.34% | 0.01 | 15 | 13 | 0.93 | 0.10 | 0.00 | -0.46 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 490.00 | 1.20 | 5.30 | 3.25 | 2.25 | -0.95 | -29.69% | 0.01 | 6 | 34 | 0.96 | 0.09 | 0.00 | -0.45 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 492.50 | 0.80 | 5.00 | 2.90 | 2.75 | -1.05 | -27.64% | 0.01 | 12 | 3 | 0.93 | 0.09 | 0.00 | -0.42 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 495.00 | 1.50 | 5.00 | 3.25 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | 0.08 | 0.00 | -0.40 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 497.50 | 1.75 | 5.00 | 3.38 | 0.95 | -2.15 | -69.36% | 0.01 | 9 | 2 | 1.02 | 0.08 | 0.00 | -0.39 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 500.00 | 1.60 | 3.30 | 2.45 | 2.60 | -0.25 | -8.78% | 0.00 | 10 | 120 | 0.97 | 0.07 | 0.00 | -0.36 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 502.50 | 0.40 | 5.90 | 3.15 | % | 0.01 | 0 | 0 | 0.97 | 0.07 | 0.00 | -0.35 | 6/29/2026 4:00:02 PM EST | |||
| 505.00 | 0.85 | 5.20 | 3.03 | 1.83 | -4.07 | -68.99% | 0.01 | 1 | 6 | 1.02 | 0.06 | 0.00 | -0.33 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 507.50 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.14 | 0.06 | 0.00 | -0.32 | 6/29/2026 4:00:02 PM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | 5.27 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.25 | 0.06 | 0.00 | -0.31 | 6/24/2026 | 6/29/2026 4:00:02 PM EST |
| 512.50 | 0.05 | 5.30 | 2.68 | % | 0.01 | 0 | 0 | 0.93 | 0.05 | 0.00 | -0.28 | 6/29/2026 4:00:02 PM EST | |||
| 515.00 | 0.05 | 5.50 | 2.78 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.95 | 0.05 | 0.00 | -0.27 | 6/25/2026 | 6/29/2026 4:00:02 PM EST |
| 517.50 | 0.80 | 5.40 | 3.10 | % | 0.01 | 0 | 0 | 1.08 | 0.05 | 0.00 | -0.25 | 6/29/2026 4:00:02 PM EST | |||
| 520.00 | 0.20 | 3.40 | 1.80 | 0.65 | -3.85 | -85.56% | 0.00 | 26 | 56 | 0.96 | 0.04 | 0.00 | -0.24 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 522.50 | 0.25 | 2.95 | 1.60 | % | 0.00 | 0 | 0 | 0.95 | 0.04 | 0.00 | -0.23 | 6/29/2026 4:00:02 PM EST | |||
| 525.00 | 0.60 | 2.60 | 1.60 | 0.45 | % | 0.00 | 2 | 0 | 0.99 | 0.04 | 0.00 | -0.21 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 527.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.35 | 0.04 | 0.00 | -0.21 | 6/29/2026 4:00:02 PM EST | |||
| 530.00 | 0.00 | 4.60 | 2.30 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.34 | 0.03 | 0.00 | -0.20 | 6/25/2026 | 6/29/2026 4:00:02 PM EST |
| 532.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.38 | 0.03 | 0.00 | -0.19 | 6/29/2026 4:00:02 PM EST | |||
| 535.00 | 0.25 | 4.60 | 2.43 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.03 | 0.00 | -0.17 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 537.50 | 0.00 | 4.50 | 2.25 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.03 | 0.00 | -0.17 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 540.00 | 0.05 | 2.15 | 1.10 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.03 | 0.00 | -0.16 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 542.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.44 | 0.02 | 0.00 | -0.15 | 6/29/2026 4:00:02 PM EST | |||
| 545.00 | 0.15 | 4.60 | 2.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.02 | 0.00 | -0.14 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 547.50 | 0.00 | 4.10 | 2.05 | 0.39 | -0.56 | -58.95% | 0.00 | 1 | 2 | 1.41 | 0.02 | 0.00 | -0.13 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 550.00 | 0.00 | 2.55 | 1.28 | 0.70 | -0.15 | -17.65% | 0.00 | 4 | 46 | 1.03 | 0.02 | 0.00 | -0.12 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 552.50 | 0.00 | 3.80 | 1.90 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.41 | 0.02 | 0.00 | -0.11 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 555.00 | 0.00 | 3.80 | 1.90 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.02 | 0.00 | -0.11 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 560.00 | 0.00 | 3.80 | 1.90 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.45 | 0.01 | 0.00 | -0.10 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 570.00 | 0.00 | 4.60 | 2.30 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.57 | 0.01 | 0.00 | -0.07 | 6/25/2026 | 6/29/2026 4:00:02 PM EST |
| 580.00 | 0.00 | 4.40 | 2.20 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.60 | 0.01 | 0.00 | -0.06 | 6/25/2026 | 6/29/2026 4:00:02 PM EST |
| 590.00 | 0.00 | 4.40 | 2.20 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.65 | 0.01 | 0.00 | -0.04 | 6/18/2026 | 6/29/2026 4:00:02 PM EST |
| 600.00 | 0.00 | 1.05 | 0.53 | 0.25 | -0.90 | -78.27% | 0.00 | 1 | 28 | 1.29 | 0.00 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.74 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.78 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.83 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/29/2026 4:00:02 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.87 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 6/29/2026 4:00:02 PM EST |
| 650.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.44 | -81.49% | 0.00 | 29 | 55 | 1.22 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 6/29/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.15 | -75.00% | 0.00 | 50 | 271 | 1.74 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.59 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/29/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 1.71 | % | 0.01 | 1 | 0 | 2.50 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 215.00 | 0.00 | 4.30 | 2.15 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.42 | 0.00 | 0.00 | -0.02 | 6/10/2026 | 6/29/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 1.90 | 0.95 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.92 | 0.00 | 0.00 | -0.04 | 6/22/2026 | 6/29/2026 4:00:02 PM EST |
| 225.00 | 0.00 | 1.70 | 0.85 | 1.72 | -0.65 | -27.43% | 0.00 | 2 | 67 | 1.81 | 0.00 | 0.00 | -0.06 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 1.10 | 0.55 | 0.85 | -0.65 | -43.34% | 0.00 | 2 | 25 | 1.65 | 0.00 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 235.00 | 0.05 | 1.70 | 0.88 | 0.42 | -0.62 | -59.62% | 0.00 | 5 | 8 | 1.39 | 0.00 | 0.00 | -0.09 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 4.40 | 2.20 | 1.65 | +0.85 | +106.25% | 0.01 | 2 | 18 | 2.07 | 0.00 | 0.00 | -0.09 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 245.00 | 0.05 | 2.35 | 1.20 | 0.64 | -0.22 | -25.59% | 0.00 | 7 | 19 | 1.35 | -0.01 | 0.00 | -0.14 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 250.00 | 0.30 | 1.05 | 0.68 | 0.40 | -0.50 | -55.56% | 0.00 | 1,295 | 78 | 1.30 | -0.01 | 0.00 | -0.15 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 252.50 | 0.00 | 4.80 | 2.40 | 1.18 | % | 0.01 | 2 | 0 | 1.53 | -0.01 | 0.00 | -0.15 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 255.00 | 0.15 | 4.70 | 2.43 | 1.44 | +0.18 | +14.29% | 0.01 | 2 | 17 | 2.09 | -0.01 | 0.00 | -0.17 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 257.50 | 0.05 | 0.90 | 0.48 | 0.79 | % | 0.00 | 28 | 0 | 1.16 | -0.02 | 0.00 | -0.20 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 260.00 | 0.45 | 1.55 | 1.00 | 1.25 | +0.25 | +25.00% | 0.00 | 4 | 44 | 1.19 | -0.02 | 0.00 | -0.20 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 262.50 | 0.40 | 4.80 | 2.60 | 1.86 | % | 0.01 | 1 | 0 | 1.97 | -0.02 | 0.00 | -0.20 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 265.00 | 0.35 | 2.25 | 1.30 | 0.80 | -1.45 | -64.45% | 0.00 | 63 | 10 | 1.30 | -0.02 | 0.00 | -0.24 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 267.50 | 0.50 | 5.80 | 3.15 | 1.30 | % | 0.01 | 1 | 0 | 1.85 | -0.02 | 0.00 | -0.23 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 270.00 | 0.25 | 3.10 | 1.68 | 1.31 | -0.39 | -22.95% | 0.01 | 13 | 48 | 1.24 | -0.03 | 0.00 | -0.27 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 272.50 | 0.60 | 4.00 | 2.30 | 2.49 | +0.26 | +11.66% | 0.01 | 2 | 10 | 1.34 | -0.03 | 0.00 | -0.27 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 275.00 | 0.90 | 3.50 | 2.20 | 1.35 | -1.04 | -43.52% | 0.01 | 14 | 35 | 1.32 | -0.03 | 0.00 | -0.29 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 277.50 | 0.15 | 5.40 | 2.78 | % | 0.01 | 0 | 0 | 1.54 | -0.03 | 0.00 | -0.32 | 6/29/2026 4:00:02 PM EST | |||
| 280.00 | 0.70 | 2.20 | 1.45 | 1.70 | -0.45 | -20.93% | 0.01 | 45 | 71 | 1.13 | -0.04 | 0.00 | -0.34 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 282.50 | 1.25 | 9.00 | 5.13 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.66 | -0.04 | 0.00 | -0.34 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 285.00 | 0.35 | 2.90 | 1.63 | 2.20 | +0.20 | +10.00% | 0.01 | 12 | 139 | 1.16 | -0.04 | 0.00 | -0.39 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 287.50 | 1.45 | 6.40 | 3.93 | 3.81 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.58 | -0.04 | 0.00 | -0.39 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 290.00 | 1.45 | 2.40 | 1.93 | 2.40 | -0.77 | -24.29% | 0.01 | 63 | 156 | 1.14 | -0.05 | 0.00 | -0.43 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 292.50 | 1.25 | 4.40 | 2.83 | 5.56 | % | 0.01 | 6 | 0 | 1.21 | -0.05 | 0.00 | -0.44 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 295.00 | 1.75 | 2.65 | 2.20 | 3.80 | -0.50 | -11.63% | 0.01 | 5 | 56 | 1.12 | -0.06 | 0.00 | -0.48 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 297.50 | 1.70 | 2.70 | 2.20 | 4.20 | +0.20 | +5.00% | 0.01 | 19 | 3 | 1.08 | -0.07 | 0.00 | -0.51 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 300.00 | 2.50 | 3.50 | 3.00 | 3.15 | -0.83 | -20.86% | 0.01 | 85 | 195 | 1.16 | -0.07 | 0.00 | -0.52 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 302.50 | 0.65 | 5.70 | 3.18 | 6.02 | +0.52 | +9.46% | 0.01 | 20 | 1 | 1.14 | -0.07 | 0.00 | -0.55 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 305.00 | 2.75 | 5.10 | 3.93 | 4.00 | -0.92 | -18.70% | 0.01 | 71 | 47 | 1.19 | -0.08 | 0.00 | -0.57 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 307.50 | 2.00 | 5.30 | 3.65 | 6.00 | % | 0.01 | 2 | 0 | 1.13 | -0.09 | 0.00 | -0.60 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 310.00 | 3.20 | 5.70 | 4.45 | 4.10 | -1.46 | -26.26% | 0.01 | 53 | 62 | 1.17 | -0.09 | 0.00 | -0.63 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 312.50 | 1.95 | 6.60 | 4.28 | 4.30 | % | 0.01 | 17 | 0 | 1.11 | -0.10 | 0.00 | -0.66 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 315.00 | 3.20 | 5.70 | 4.45 | 4.50 | -1.50 | -25.00% | 0.01 | 44 | 65 | 1.11 | -0.11 | 0.00 | -0.69 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 317.50 | 2.10 | 7.80 | 4.95 | 10.00 | % | 0.02 | 17 | 0 | 1.10 | -0.11 | 0.00 | -0.72 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 320.00 | 4.40 | 6.00 | 5.20 | 5.35 | -1.65 | -23.58% | 0.02 | 47 | 122 | 1.11 | -0.12 | 0.00 | -0.75 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 322.50 | 3.20 | 8.20 | 5.70 | 5.50 | -4.18 | -43.19% | 0.02 | 60 | 1 | 1.11 | -0.13 | 0.00 | -0.76 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 325.00 | 3.40 | 8.50 | 5.95 | 5.87 | -2.20 | -27.27% | 0.02 | 48 | 140 | 1.09 | -0.14 | 0.00 | -0.80 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 327.50 | 2.95 | 9.90 | 6.43 | 6.70 | -1.80 | -21.18% | 0.02 | 15 | 1 | 1.08 | -0.14 | 0.00 | -0.83 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 330.00 | 5.00 | 10.80 | 7.90 | 6.65 | -2.78 | -29.48% | 0.02 | 42 | 255 | 1.15 | -0.15 | 0.00 | -0.85 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 332.50 | 4.60 | 9.00 | 6.80 | 9.30 | +0.20 | +2.20% | 0.02 | 1 | 4 | 1.06 | -0.16 | 0.00 | -0.88 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 335.00 | 6.40 | 10.10 | 8.25 | 8.87 | -0.93 | -9.49% | 0.02 | 52 | 54 | 1.10 | -0.17 | 0.00 | -0.91 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 337.50 | 4.90 | 12.00 | 8.45 | 12.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.09 | -0.18 | 0.00 | -0.93 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 340.00 | 6.40 | 10.10 | 8.25 | 8.92 | -2.63 | -22.78% | 0.02 | 24 | 150 | 1.05 | -0.19 | 0.00 | -0.96 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 342.50 | 5.80 | 12.60 | 9.20 | 13.35 | +3.92 | +41.57% | 0.03 | 4 | 1 | 1.06 | -0.20 | 0.00 | -0.98 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 345.00 | 8.80 | 12.90 | 10.85 | 11.10 | -1.80 | -13.96% | 0.03 | 56 | 87 | 1.11 | -0.21 | 0.00 | -1.01 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 347.50 | 9.20 | 13.60 | 11.40 | 11.52 | +1.32 | +12.95% | 0.03 | 9 | 12 | 1.10 | -0.23 | 0.00 | -1.03 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 350.00 | 8.90 | 13.00 | 10.95 | 11.85 | -3.95 | -25.00% | 0.03 | 62 | 139 | 1.04 | -0.24 | 0.00 | -1.06 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 352.50 | 8.20 | 15.70 | 11.95 | 12.00 | -2.79 | -18.87% | 0.03 | 21 | 5 | 1.05 | -0.25 | 0.00 | -1.08 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 355.00 | 11.60 | 16.70 | 14.15 | 13.00 | -2.90 | -18.24% | 0.04 | 30 | 317 | 1.12 | -0.26 | 0.00 | -1.10 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 357.50 | 12.30 | 17.30 | 14.80 | 13.80 | -5.97 | -30.20% | 0.04 | 5 | 6 | 1.11 | -0.27 | 0.00 | -1.12 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 360.00 | 13.00 | 18.00 | 15.50 | 14.20 | -3.45 | -19.55% | 0.04 | 13 | 132 | 1.10 | -0.29 | 0.01 | -1.14 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 362.50 | 13.70 | 19.00 | 16.35 | 19.38 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.10 | -0.30 | 0.01 | -1.16 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 365.00 | 14.30 | 20.00 | 17.15 | 16.83 | -5.57 | -24.87% | 0.05 | 13 | 100 | 1.09 | -0.31 | 0.01 | -1.17 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 367.50 | 15.50 | 18.60 | 17.05 | 32.10 | % | 0.05 | 3 | 0 | 1.05 | -0.33 | 0.01 | -1.19 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 370.00 | 16.10 | 19.90 | 18.00 | 17.30 | -6.20 | -26.39% | 0.05 | 13 | 46 | 1.04 | -0.34 | 0.01 | -1.20 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 372.50 | 16.90 | 22.80 | 19.85 | 35.10 | +10.90 | +45.05% | 0.05 | 7 | 11 | 1.08 | -0.35 | 0.01 | -1.22 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 375.00 | 16.50 | 23.90 | 20.20 | 20.63 | -7.62 | -26.98% | 0.05 | 20 | 69 | 1.05 | -0.37 | 0.01 | -1.23 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 377.50 | 19.30 | 25.00 | 22.15 | 21.00 | -4.50 | -17.65% | 0.06 | 42 | 6 | 1.08 | -0.38 | 0.01 | -1.23 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 380.00 | 19.70 | 25.40 | 22.55 | 22.41 | -9.44 | -29.64% | 0.06 | 11 | 66 | 1.05 | -0.40 | 0.01 | -1.24 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 382.50 | 21.40 | 27.00 | 24.20 | 28.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.07 | -0.41 | 0.01 | -1.25 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 385.00 | 22.60 | 27.00 | 24.80 | 25.75 | -5.75 | -18.26% | 0.06 | 2 | 25 | 1.04 | -0.43 | 0.01 | -1.25 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 387.50 | 23.00 | 28.90 | 25.95 | 31.20 | % | 0.07 | 5 | 0 | 1.04 | -0.44 | 0.01 | -1.25 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 390.00 | 24.70 | 30.00 | 27.35 | 27.00 | +1.00 | +3.85% | 0.07 | 2 | 111 | 1.04 | -0.46 | 0.01 | -1.25 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 392.50 | 26.00 | 30.70 | 28.35 | 34.20 | % | 0.07 | 6 | 0 | 1.03 | -0.47 | 0.01 | -1.25 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 395.00 | 27.40 | 33.00 | 30.20 | 31.00 | -8.40 | -21.32% | 0.08 | 4 | 115 | 1.05 | -0.48 | 0.01 | -1.25 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 397.50 | 28.50 | 34.00 | 31.25 | 31.78 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.03 | -0.50 | 0.01 | -1.24 | 6/22/2026 | 6/29/2026 4:00:02 PM EST |
| 400.00 | 28.70 | 34.80 | 31.75 | 39.85 | +8.40 | +26.71% | 0.08 | 25 | 59 | 1.00 | -0.51 | 0.01 | -1.24 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 402.50 | 31.50 | 36.50 | 34.00 | 47.70 | % | 0.08 | 4 | 0 | 1.03 | -0.53 | 0.01 | -1.23 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 405.00 | 31.60 | 38.50 | 35.05 | 35.70 | +2.60 | +7.86% | 0.09 | 5 | 3 | 1.01 | -0.54 | 0.01 | -1.22 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 407.50 | 34.10 | 40.00 | 37.05 | 37.20 | +3.32 | +9.80% | 0.09 | 6 | 1 | 1.03 | -0.56 | 0.01 | -1.21 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 410.00 | 35.50 | 41.70 | 38.60 | 69.28 | +36.99 | +114.56% | 0.09 | 5 | 41 | 1.03 | -0.57 | 0.01 | -1.20 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 412.50 | 37.40 | 43.00 | 40.20 | 40.50 | -3.53 | -8.02% | 0.10 | 30 | 1 | 1.03 | -0.59 | 0.01 | -1.18 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 415.00 | 39.00 | 45.00 | 42.00 | 58.10 | +22.79 | +64.55% | 0.10 | 2 | 12 | 1.03 | -0.60 | 0.01 | -1.17 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 417.50 | 40.40 | 45.60 | 43.00 | 43.90 | % | 0.10 | 4 | 0 | 1.01 | -0.61 | 0.01 | -1.15 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 420.00 | 42.30 | 48.00 | 45.15 | 46.90 | -4.70 | -9.11% | 0.11 | 4 | 15 | 1.03 | -0.63 | 0.01 | -1.13 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 422.50 | 43.70 | 50.00 | 46.85 | 48.60 | -5.55 | -10.25% | 0.11 | 5 | 1 | 1.03 | -0.64 | 0.01 | -1.11 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 425.00 | 45.60 | 50.80 | 48.20 | 50.60 | -0.90 | -1.75% | 0.11 | 7 | 11 | 1.01 | -0.66 | 0.01 | -1.09 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 427.50 | 47.10 | 53.80 | 50.45 | % | 0.12 | 0 | 0 | 1.02 | -0.67 | 0.01 | -1.07 | 6/29/2026 4:00:02 PM EST | |||
| 430.00 | 49.00 | 55.00 | 52.00 | 61.20 | 0.00 | 0.00% | 0.12 | 0 | 320 | 1.01 | -0.68 | 0.01 | -1.05 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 432.50 | 51.20 | 57.00 | 54.10 | % | 0.13 | 0 | 0 | 1.02 | -0.70 | 0.01 | -1.02 | 6/29/2026 4:00:02 PM EST | |||
| 435.00 | 52.30 | 58.00 | 55.15 | 76.35 | +38.56 | +102.04% | 0.13 | 2 | 1 | 0.99 | -0.71 | 0.01 | -1.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 437.50 | 54.00 | 61.00 | 57.50 | 53.00 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.01 | -0.72 | 0.01 | -0.97 | 6/25/2026 | 6/29/2026 4:00:02 PM EST |
| 440.00 | 56.50 | 63.00 | 59.75 | 60.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.02 | -0.73 | 0.01 | -0.94 | 6/24/2026 | 6/29/2026 4:00:02 PM EST |
| 442.50 | 58.20 | 65.00 | 61.60 | % | 0.14 | 0 | 0 | 1.02 | -0.75 | 0.00 | -0.92 | 6/29/2026 4:00:02 PM EST | |||
| 445.00 | 60.40 | 67.00 | 63.70 | 58.30 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.02 | -0.76 | 0.00 | -0.89 | 6/25/2026 | 6/29/2026 4:00:02 PM EST |
| 447.50 | 62.40 | 69.00 | 65.70 | % | 0.15 | 0 | 0 | 1.02 | -0.77 | 0.00 | -0.87 | 6/29/2026 4:00:02 PM EST | |||
| 450.00 | 64.20 | 71.00 | 67.60 | 68.60 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.02 | -0.78 | 0.00 | -0.84 | 6/24/2026 | 6/29/2026 4:00:02 PM EST |
| 452.50 | 66.50 | 73.00 | 69.75 | % | 0.15 | 0 | 0 | 1.02 | -0.79 | 0.00 | -0.81 | 6/29/2026 4:00:02 PM EST | |||
| 455.00 | 68.60 | 75.00 | 71.80 | 113.63 | +37.86 | +49.97% | 0.16 | 1 | 3 | 1.02 | -0.80 | 0.00 | -0.79 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 457.50 | 70.70 | 77.00 | 73.85 | % | 0.16 | 0 | 0 | 1.01 | -0.81 | 0.00 | -0.76 | 6/29/2026 4:00:02 PM EST | |||
| 460.00 | 72.60 | 79.90 | 76.25 | 78.10 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.03 | -0.82 | 0.00 | -0.74 | 6/18/2026 | 6/29/2026 4:00:02 PM EST |
| 462.50 | 76.10 | 81.60 | 78.85 | % | 0.17 | 0 | 0 | 1.05 | -0.83 | 0.00 | -0.70 | 6/29/2026 4:00:02 PM EST | |||
| 465.00 | 77.00 | 83.70 | 80.35 | 82.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.01 | -0.84 | 0.00 | -0.68 | 6/18/2026 | 6/29/2026 4:00:02 PM EST |
| 467.50 | 79.20 | 85.80 | 82.50 | % | 0.18 | 0 | 0 | 1.01 | -0.85 | 0.00 | -0.65 | 6/29/2026 4:00:02 PM EST | |||
| 470.00 | 81.40 | 88.00 | 84.70 | % | 0.18 | 0 | 0 | 1.00 | -0.85 | 0.00 | -0.63 | 6/29/2026 4:00:02 PM EST | |||
| 472.50 | 82.40 | 90.00 | 86.20 | % | 0.18 | 0 | 0 | 0.94 | -0.86 | 0.00 | -0.60 | 6/29/2026 4:00:02 PM EST | |||
| 475.00 | 85.90 | 92.50 | 89.20 | % | 0.19 | 0 | 0 | 0.97 | -0.87 | 0.00 | -0.59 | 6/29/2026 4:00:02 PM EST | |||
| 477.50 | 88.10 | 94.70 | 91.40 | % | 0.19 | 0 | 0 | 1.23 | -0.88 | 0.00 | -0.55 | 6/29/2026 4:00:02 PM EST | |||
| 480.00 | 90.30 | 96.90 | 93.60 | 99.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.24 | -0.88 | 0.00 | -0.53 | 6/17/2026 | 6/29/2026 4:00:02 PM EST |
| 482.50 | 92.70 | 98.90 | 95.80 | % | 0.20 | 0 | 0 | 1.25 | -0.89 | 0.00 | -0.51 | 6/29/2026 4:00:02 PM EST | |||
| 485.00 | 95.00 | 101.40 | 98.20 | % | 0.20 | 0 | 0 | 1.23 | -0.90 | 0.00 | -0.49 | 6/29/2026 4:00:02 PM EST | |||
| 487.50 | 97.20 | 103.70 | 100.45 | % | 0.21 | 0 | 0 | 1.24 | -0.90 | 0.00 | -0.46 | 6/29/2026 4:00:02 PM EST | |||
| 490.00 | 99.60 | 105.80 | 102.70 | 93.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.25 | -0.91 | 0.00 | -0.45 | 6/22/2026 | 6/29/2026 4:00:02 PM EST |
| 492.50 | 101.80 | 108.30 | 105.05 | % | 0.21 | 0 | 0 | 1.25 | -0.91 | 0.00 | -0.42 | 6/29/2026 4:00:02 PM EST | |||
| 495.00 | 102.90 | 110.60 | 106.75 | % | 0.22 | 0 | 0 | 1.26 | -0.92 | 0.00 | -0.40 | 6/29/2026 4:00:02 PM EST | |||
| 497.50 | 106.50 | 113.00 | 109.75 | % | 0.22 | 0 | 0 | 1.27 | -0.92 | 0.00 | -0.39 | 6/29/2026 4:00:02 PM EST | |||
| 500.00 | 108.80 | 115.30 | 112.05 | % | 0.22 | 0 | 0 | 1.27 | -0.93 | 0.00 | -0.36 | 6/29/2026 4:00:02 PM EST | |||
| 502.50 | 111.20 | 117.70 | 114.45 | % | 0.23 | 0 | 0 | 1.28 | -0.93 | 0.00 | -0.35 | 6/29/2026 4:00:02 PM EST | |||
| 505.00 | 112.10 | 120.00 | 116.05 | % | 0.23 | 0 | 0 | 1.29 | -0.94 | 0.00 | -0.33 | 6/29/2026 4:00:02 PM EST | |||
| 507.50 | 115.90 | 123.00 | 119.45 | % | 0.24 | 0 | 0 | 1.30 | -0.94 | 0.00 | -0.32 | 6/29/2026 4:00:02 PM EST | |||
| 510.00 | 116.70 | 125.00 | 120.85 | 118.20 | 0.00 | 0.00% | 0.24 | 0 | 12 | 1.31 | -0.94 | 0.00 | -0.31 | 6/8/2026 | 6/29/2026 4:00:02 PM EST |
| 512.50 | 119.10 | 127.40 | 123.25 | % | 0.24 | 0 | 0 | 1.32 | -0.95 | 0.00 | -0.28 | 6/29/2026 4:00:02 PM EST | |||
| 515.00 | 121.60 | 129.80 | 125.70 | % | 0.24 | 0 | 0 | 1.32 | -0.95 | 0.00 | -0.27 | 6/29/2026 4:00:02 PM EST | |||
| 517.50 | 124.10 | 133.00 | 128.55 | % | 0.25 | 0 | 0 | 1.35 | -0.95 | 0.00 | -0.25 | 6/29/2026 4:00:02 PM EST | |||
| 520.00 | 126.40 | 134.80 | 130.60 | 134.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.34 | -0.96 | 0.00 | -0.24 | 6/17/2026 | 6/29/2026 4:00:02 PM EST |
| 522.50 | 129.60 | 137.00 | 133.30 | % | 0.26 | 0 | 0 | 1.35 | -0.96 | 0.00 | -0.23 | 6/29/2026 4:00:02 PM EST | |||
| 525.00 | 132.70 | 140.00 | 136.35 | % | 0.26 | 0 | 0 | 1.36 | -0.96 | 0.00 | -0.21 | 6/29/2026 4:00:02 PM EST | |||
| 527.50 | 133.90 | 141.60 | 137.75 | % | 0.26 | 0 | 0 | 1.37 | -0.96 | 0.00 | -0.21 | 6/29/2026 4:00:02 PM EST | |||
| 530.00 | 136.50 | 143.90 | 140.20 | 175.00 | +51.40 | +41.59% | 0.26 | 1 | 11 | 1.38 | -0.97 | 0.00 | -0.20 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 532.50 | 138.50 | 146.50 | 142.50 | % | 0.27 | 0 | 0 | 1.41 | -0.97 | 0.00 | -0.19 | 6/29/2026 4:00:02 PM EST | |||
| 535.00 | 141.10 | 149.00 | 145.05 | % | 0.27 | 0 | 0 | 1.42 | -0.97 | 0.00 | -0.17 | 6/29/2026 4:00:02 PM EST | |||
| 537.50 | 143.40 | 152.00 | 147.70 | % | 0.27 | 0 | 0 | 1.43 | -0.97 | 0.00 | -0.17 | 6/29/2026 4:00:02 PM EST | |||
| 540.00 | 146.10 | 154.00 | 150.05 | % | 0.28 | 0 | 0 | 1.42 | -0.97 | 0.00 | -0.16 | 6/29/2026 4:00:02 PM EST | |||
| 542.50 | 148.60 | 156.70 | 152.65 | % | 0.28 | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.15 | 6/29/2026 4:00:02 PM EST | |||
| 545.00 | 151.10 | 159.00 | 155.05 | % | 0.28 | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.14 | 6/29/2026 4:00:02 PM EST | |||
| 547.50 | 153.00 | 161.20 | 157.10 | % | 0.29 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.13 | 6/29/2026 4:00:02 PM EST | |||
| 550.00 | 155.50 | 164.00 | 159.75 | % | 0.29 | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.12 | 6/29/2026 4:00:02 PM EST | |||
| 552.50 | 157.80 | 166.10 | 161.95 | % | 0.29 | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.11 | 6/29/2026 4:00:02 PM EST | |||
| 555.00 | 160.50 | 169.00 | 164.75 | % | 0.30 | 0 | 0 | 1.51 | -0.98 | 0.00 | -0.11 | 6/29/2026 4:00:02 PM EST | |||
| 560.00 | 165.30 | 174.00 | 169.65 | % | 0.30 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.10 | 6/29/2026 4:00:02 PM EST | |||
| 570.00 | 175.20 | 184.00 | 179.60 | % | 0.32 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.07 | 6/29/2026 4:00:02 PM EST | |||
| 580.00 | 185.30 | 194.00 | 189.65 | % | 0.33 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.06 | 6/29/2026 4:00:02 PM EST | |||
| 590.00 | 195.20 | 204.00 | 199.60 | % | 0.34 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.04 | 6/29/2026 4:00:02 PM EST | |||
| 600.00 | 206.40 | 214.00 | 210.20 | % | 0.35 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.03 | 6/29/2026 4:00:02 PM EST | |||
| 610.00 | 216.60 | 224.00 | 220.30 | % | 0.36 | 0 | 0 | 1.77 | -1.00 | 0.00 | -0.02 | 6/29/2026 4:00:02 PM EST | |||
| 620.00 | 225.30 | 234.00 | 229.65 | 268.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.79 | -1.00 | 0.00 | -0.02 | 6/11/2026 | 6/29/2026 4:00:02 PM EST |
| 630.00 | 235.70 | 244.00 | 239.85 | % | 0.38 | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.01 | 6/29/2026 4:00:02 PM EST | |||
| 640.00 | 246.30 | 254.00 | 250.15 | % | 0.39 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 6/29/2026 4:00:02 PM EST | |||
| 650.00 | 256.50 | 264.00 | 260.25 | 259.10 | 0.00 | 0.00% | 0.40 | 0 | 18 | 1.92 | -1.00 | 0.00 | -0.01 | 6/23/2026 | 6/29/2026 4:00:02 PM EST |