Options Chain for COHERENT CORP COM (COHR) - $222.05 as of 7/29/2026 8:18:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 104.60 | 110.80 | 107.70 | 108.82 | % | 0.94 | 1 | 0 | 2.38 | 1.00 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 4:00:16 PM EST | |
| 120.00 | 100.00 | 105.90 | 102.95 | % | 0.86 | 0 | 0 | 2.27 | 0.99 | 0.00 | -0.05 | 7/29/2026 4:00:16 PM EST | |||
| 125.00 | 95.00 | 101.10 | 98.05 | % | 0.78 | 0 | 0 | 2.17 | 0.99 | 0.00 | -0.07 | 7/29/2026 4:00:16 PM EST | |||
| 130.00 | 90.20 | 96.30 | 93.25 | % | 0.72 | 0 | 0 | 2.08 | 0.99 | 0.00 | -0.09 | 7/29/2026 4:00:16 PM EST | |||
| 135.00 | 85.20 | 91.60 | 88.40 | % | 0.65 | 0 | 0 | 2.01 | 0.98 | 0.00 | -0.11 | 7/29/2026 4:00:16 PM EST | |||
| 140.00 | 81.00 | 86.90 | 83.95 | % | 0.60 | 0 | 0 | 1.93 | 0.97 | 0.00 | -0.14 | 7/29/2026 4:00:16 PM EST | |||
| 145.00 | 75.90 | 82.20 | 79.05 | % | 0.55 | 0 | 0 | 1.85 | 0.96 | 0.00 | -0.17 | 7/29/2026 4:00:16 PM EST | |||
| 150.00 | 71.00 | 77.70 | 74.35 | % | 0.50 | 0 | 0 | 1.80 | 0.95 | 0.00 | -0.21 | 7/29/2026 4:00:16 PM EST | |||
| 152.50 | 69.70 | 75.40 | 72.55 | % | 0.48 | 0 | 0 | 1.77 | 0.94 | 0.00 | -0.23 | 7/29/2026 4:00:16 PM EST | |||
| 155.00 | 67.40 | 73.40 | 70.40 | % | 0.45 | 0 | 0 | 1.76 | 0.93 | 0.00 | -0.25 | 7/29/2026 4:00:16 PM EST | |||
| 157.50 | 65.00 | 70.90 | 67.95 | 77.72 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.71 | 0.93 | 0.00 | -0.28 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 160.00 | 62.20 | 68.80 | 65.50 | % | 0.41 | 0 | 0 | 1.69 | 0.92 | 0.00 | -0.30 | 7/29/2026 4:00:16 PM EST | |||
| 162.50 | 60.60 | 66.90 | 63.75 | % | 0.39 | 0 | 0 | 1.27 | 0.91 | 0.00 | -0.32 | 7/29/2026 4:00:16 PM EST | |||
| 165.00 | 57.90 | 64.70 | 61.30 | % | 0.37 | 0 | 0 | 1.20 | 0.90 | 0.00 | -0.34 | 7/29/2026 4:00:16 PM EST | |||
| 167.50 | 56.70 | 62.60 | 59.65 | % | 0.36 | 0 | 0 | 1.32 | 0.89 | 0.00 | -0.37 | 7/29/2026 4:00:16 PM EST | |||
| 170.00 | 53.00 | 60.50 | 56.75 | % | 0.33 | 0 | 0 | 1.17 | 0.88 | 0.00 | -0.39 | 7/29/2026 4:00:16 PM EST | |||
| 172.50 | 52.50 | 58.50 | 55.50 | % | 0.32 | 0 | 0 | 1.31 | 0.87 | 0.00 | -0.41 | 7/29/2026 4:00:16 PM EST | |||
| 175.00 | 50.40 | 55.70 | 53.05 | % | 0.30 | 0 | 0 | 1.27 | 0.85 | 0.00 | -0.44 | 7/29/2026 4:00:16 PM EST | |||
| 177.50 | 48.30 | 53.60 | 50.95 | % | 0.29 | 0 | 0 | 1.26 | 0.84 | 0.00 | -0.46 | 7/29/2026 4:00:16 PM EST | |||
| 180.00 | 45.50 | 52.50 | 49.00 | % | 0.27 | 0 | 0 | 1.25 | 0.83 | 0.00 | -0.49 | 7/29/2026 4:00:16 PM EST | |||
| 182.50 | 44.10 | 50.70 | 47.40 | % | 0.26 | 0 | 0 | 1.28 | 0.81 | 0.00 | -0.51 | 7/29/2026 4:00:16 PM EST | |||
| 185.00 | 42.20 | 48.80 | 45.50 | % | 0.25 | 0 | 0 | 1.27 | 0.80 | 0.00 | -0.53 | 7/29/2026 4:00:16 PM EST | |||
| 187.50 | 41.30 | 47.00 | 44.15 | % | 0.24 | 0 | 0 | 1.30 | 0.79 | 0.01 | -0.55 | 7/29/2026 4:00:16 PM EST | |||
| 190.00 | 37.60 | 45.60 | 41.60 | 42.80 | % | 0.22 | 2 | 0 | 1.24 | 0.77 | 0.01 | -0.57 | 7/29/2026 | 7/29/2026 4:00:16 PM EST | |
| 192.50 | 37.60 | 42.50 | 40.05 | % | 0.21 | 0 | 0 | 1.26 | 0.75 | 0.01 | -0.59 | 7/29/2026 4:00:16 PM EST | |||
| 195.00 | 36.50 | 40.10 | 38.30 | 45.12 | -5.73 | -11.27% | 0.20 | 1 | 2 | 1.25 | 0.74 | 0.01 | -0.61 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 197.50 | 33.80 | 38.60 | 36.20 | % | 0.18 | 0 | 0 | 1.22 | 0.72 | 0.01 | -0.63 | 7/29/2026 4:00:16 PM EST | |||
| 200.00 | 32.30 | 37.70 | 35.00 | 47.18 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.24 | 0.71 | 0.01 | -0.64 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 202.50 | 30.90 | 36.10 | 33.50 | % | 0.17 | 0 | 0 | 1.24 | 0.69 | 0.01 | -0.66 | 7/29/2026 4:00:16 PM EST | |||
| 205.00 | 29.30 | 33.70 | 31.50 | % | 0.15 | 0 | 0 | 1.21 | 0.67 | 0.01 | -0.67 | 7/29/2026 4:00:16 PM EST | |||
| 207.50 | 28.50 | 34.00 | 31.25 | % | 0.15 | 0 | 0 | 1.28 | 0.66 | 0.01 | -0.68 | 7/29/2026 4:00:16 PM EST | |||
| 210.00 | 26.50 | 31.80 | 29.15 | 75.56 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.24 | 0.64 | 0.01 | -0.69 | 7/17/2026 | 7/29/2026 4:00:16 PM EST |
| 212.50 | 25.20 | 30.50 | 27.85 | 32.85 | -5.00 | -13.21% | 0.13 | 1 | 1 | 1.24 | 0.62 | 0.01 | -0.70 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 215.00 | 24.90 | 27.70 | 26.30 | % | 0.12 | 0 | 0 | 1.22 | 0.60 | 0.01 | -0.71 | 7/29/2026 4:00:16 PM EST | |||
| 217.50 | 23.60 | 27.20 | 25.40 | % | 0.12 | 0 | 0 | 1.24 | 0.59 | 0.01 | -0.72 | 7/29/2026 4:00:16 PM EST | |||
| 220.00 | 21.40 | 26.90 | 24.15 | 33.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.24 | 0.57 | 0.01 | -0.72 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 222.50 | 21.40 | 24.10 | 22.75 | 24.77 | % | 0.10 | 2 | 0 | 1.22 | 0.55 | 0.01 | -0.73 | 7/29/2026 | 7/29/2026 4:00:16 PM EST | |
| 225.00 | 19.40 | 23.00 | 21.20 | % | 0.09 | 0 | 0 | 1.20 | 0.54 | 0.01 | -0.73 | 7/29/2026 4:00:16 PM EST | |||
| 227.50 | 19.10 | 23.50 | 21.30 | 22.25 | % | 0.09 | 2 | 0 | 1.26 | 0.52 | 0.01 | -0.73 | 7/29/2026 | 7/29/2026 4:00:16 PM EST | |
| 230.00 | 17.50 | 22.40 | 19.95 | 21.73 | -8.86 | -28.97% | 0.09 | 5 | 15 | 1.24 | 0.50 | 0.01 | -0.73 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 232.50 | 16.90 | 19.90 | 18.40 | 21.00 | % | 0.08 | 3 | 0 | 1.21 | 0.49 | 0.01 | -0.73 | 7/29/2026 | 7/29/2026 4:00:16 PM EST | |
| 235.00 | 15.70 | 19.50 | 17.60 | 28.20 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.22 | 0.47 | 0.01 | -0.73 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 237.50 | 15.30 | 19.50 | 17.40 | 19.27 | -7.78 | -28.77% | 0.07 | 1 | 2 | 1.26 | 0.45 | 0.01 | -0.72 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 240.00 | 14.10 | 17.10 | 15.60 | 18.91 | -7.39 | -28.10% | 0.07 | 1 | 4 | 1.21 | 0.44 | 0.01 | -0.72 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 242.50 | 13.20 | 17.20 | 15.20 | 17.91 | % | 0.06 | 1 | 0 | 1.23 | 0.42 | 0.01 | -0.71 | 7/29/2026 | 7/29/2026 4:00:16 PM EST | |
| 245.00 | 12.60 | 17.00 | 14.80 | 20.84 | -3.36 | -13.89% | 0.06 | 10 | 15 | 1.25 | 0.41 | 0.01 | -0.71 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 247.50 | 11.00 | 16.20 | 13.60 | % | 0.05 | 0 | 0 | 1.22 | 0.39 | 0.01 | -0.70 | 7/29/2026 4:00:16 PM EST | |||
| 250.00 | 11.00 | 14.20 | 12.60 | 15.00 | -6.39 | -29.88% | 0.05 | 12 | 28 | 1.21 | 0.37 | 0.01 | -0.69 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 252.50 | 9.50 | 15.60 | 12.55 | % | 0.05 | 0 | 0 | 1.24 | 0.36 | 0.01 | -0.68 | 7/29/2026 4:00:16 PM EST | |||
| 255.00 | 10.00 | 14.70 | 12.35 | 11.00 | -8.57 | -43.80% | 0.05 | 2 | 11 | 1.27 | 0.35 | 0.01 | -0.67 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 257.50 | 9.00 | 13.30 | 11.15 | % | 0.04 | 0 | 0 | 1.24 | 0.33 | 0.01 | -0.66 | 7/29/2026 4:00:16 PM EST | |||
| 260.00 | 8.30 | 12.70 | 10.50 | 10.50 | -8.60 | -45.03% | 0.04 | 26 | 18 | 1.23 | 0.32 | 0.01 | -0.65 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 262.50 | 7.70 | 10.80 | 9.25 | 15.09 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.19 | 0.31 | 0.01 | -0.64 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 265.00 | 7.00 | 10.70 | 8.85 | 15.43 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.20 | 0.29 | 0.01 | -0.63 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 267.50 | 6.90 | 10.70 | 8.80 | 11.23 | -7.32 | -39.47% | 0.03 | 1 | 2 | 1.23 | 0.28 | 0.01 | -0.61 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 270.00 | 6.40 | 10.50 | 8.45 | 9.97 | -5.47 | -35.43% | 0.03 | 2 | 44 | 1.24 | 0.27 | 0.01 | -0.60 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 272.50 | 6.30 | 10.20 | 8.25 | 8.70 | -3.90 | -30.96% | 0.03 | 2 | 2 | 1.26 | 0.26 | 0.01 | -0.59 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 275.00 | 5.90 | 8.30 | 7.10 | 8.60 | -1.20 | -12.25% | 0.03 | 1 | 14 | 1.21 | 0.25 | 0.01 | -0.57 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 277.50 | 4.40 | 9.30 | 6.85 | 12.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.21 | 0.23 | 0.01 | -0.56 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 280.00 | 5.10 | 7.90 | 6.50 | 7.20 | -3.20 | -30.77% | 0.02 | 2 | 88 | 1.22 | 0.22 | 0.01 | -0.54 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 282.50 | 4.30 | 8.50 | 6.40 | 11.87 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.24 | 0.21 | 0.01 | -0.53 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 285.00 | 4.50 | 7.00 | 5.75 | 6.10 | -5.10 | -45.54% | 0.02 | 6 | 12 | 1.22 | 0.20 | 0.00 | -0.52 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 287.50 | 4.40 | 7.90 | 6.15 | % | 0.02 | 0 | 0 | 1.28 | 0.19 | 0.00 | -0.50 | 7/29/2026 4:00:16 PM EST | |||
| 290.00 | 4.00 | 7.70 | 5.85 | 5.30 | -4.18 | -44.10% | 0.02 | 4 | 25 | 1.28 | 0.19 | 0.00 | -0.49 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 292.50 | 3.60 | 6.50 | 5.05 | 5.70 | -3.20 | -35.96% | 0.02 | 3 | 3 | 1.24 | 0.18 | 0.00 | -0.47 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 295.00 | 3.40 | 6.00 | 4.70 | 5.50 | -3.57 | -39.37% | 0.02 | 7 | 25 | 1.24 | 0.17 | 0.00 | -0.46 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 297.50 | 3.20 | 6.50 | 4.85 | % | 0.02 | 0 | 0 | 1.27 | 0.16 | 0.00 | -0.44 | 7/29/2026 4:00:16 PM EST | |||
| 300.00 | 3.20 | 6.00 | 4.60 | 5.15 | -3.35 | -39.42% | 0.02 | 19 | 243 | 1.27 | 0.15 | 0.00 | -0.43 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 302.50 | 1.75 | 6.00 | 3.88 | % | 0.01 | 0 | 0 | 1.21 | 0.15 | 0.00 | -0.41 | 7/29/2026 4:00:16 PM EST | |||
| 305.00 | 2.40 | 5.90 | 4.15 | 13.14 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.27 | 0.14 | 0.00 | -0.40 | 7/27/2026 | 7/29/2026 4:00:16 PM EST |
| 307.50 | 2.30 | 6.80 | 4.55 | 12.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.13 | 0.00 | -0.39 | 7/27/2026 | 7/29/2026 4:00:16 PM EST |
| 310.00 | 2.20 | 3.90 | 3.05 | 3.80 | -2.70 | -41.54% | 0.01 | 2 | 221 | 1.21 | 0.12 | 0.00 | -0.37 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 312.50 | 2.15 | 6.60 | 4.38 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.12 | 0.00 | -0.36 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 315.00 | 2.10 | 4.30 | 3.20 | 4.00 | +0.60 | +17.65% | 0.01 | 3 | 43 | 1.27 | 0.11 | 0.00 | -0.35 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 317.50 | 1.95 | 6.40 | 4.18 | 4.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.11 | 0.00 | -0.33 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 320.00 | 1.85 | 6.40 | 4.13 | 5.48 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.38 | 0.10 | 0.00 | -0.32 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 322.50 | 0.10 | 6.30 | 3.20 | % | 0.01 | 0 | 0 | 1.18 | 0.10 | 0.00 | -0.31 | 7/29/2026 4:00:16 PM EST | |||
| 325.00 | 1.45 | 3.30 | 2.38 | 2.02 | -2.38 | -54.10% | 0.01 | 44 | 19 | 1.25 | 0.09 | 0.00 | -0.30 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 327.50 | 0.05 | 6.10 | 3.08 | % | 0.01 | 0 | 0 | 1.17 | 0.09 | 0.00 | -0.29 | 7/29/2026 4:00:16 PM EST | |||
| 330.00 | 0.05 | 4.30 | 2.18 | 2.21 | -1.49 | -40.27% | 0.01 | 23 | 50 | 1.11 | 0.08 | 0.00 | -0.28 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 332.50 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.40 | 0.08 | 0.00 | -0.26 | 7/29/2026 4:00:16 PM EST | |||
| 335.00 | 0.20 | 2.70 | 1.45 | 1.17 | -2.43 | -67.50% | 0.00 | 28 | 103 | 1.12 | 0.07 | 0.00 | -0.25 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 337.50 | 0.25 | 2.60 | 1.43 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.07 | 0.00 | -0.24 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 340.00 | 0.95 | 2.10 | 1.53 | 2.00 | -1.22 | -37.89% | 0.00 | 3 | 33 | 1.23 | 0.07 | 0.00 | -0.23 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 342.50 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 1.39 | 0.06 | 0.00 | -0.22 | 7/29/2026 4:00:16 PM EST | |||
| 345.00 | 0.85 | 2.30 | 1.58 | 1.41 | -1.49 | -51.38% | 0.00 | 5 | 45 | 1.26 | 0.06 | 0.00 | -0.21 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 347.50 | 0.05 | 2.50 | 1.28 | % | 0.00 | 0 | 0 | 1.11 | 0.06 | 0.00 | -0.20 | 7/29/2026 4:00:16 PM EST | |||
| 350.00 | 0.75 | 4.10 | 2.43 | 1.71 | -0.89 | -34.24% | 0.01 | 7 | 50 | 1.39 | 0.05 | 0.00 | -0.19 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 352.50 | 0.05 | 5.30 | 2.68 | % | 0.01 | 0 | 0 | 1.29 | 0.05 | 0.00 | -0.19 | 7/29/2026 4:00:16 PM EST | |||
| 355.00 | 0.05 | 5.30 | 2.68 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.31 | 0.05 | 0.00 | -0.18 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 357.50 | 0.05 | 5.20 | 2.63 | % | 0.01 | 0 | 0 | 1.32 | 0.04 | 0.00 | -0.17 | 7/29/2026 4:00:16 PM EST | |||
| 360.00 | 0.05 | 5.20 | 2.63 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 328 | 1.33 | 0.04 | 0.00 | -0.16 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 362.50 | 0.05 | 5.10 | 2.58 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.04 | 0.00 | -0.15 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 365.00 | 0.00 | 4.80 | 2.40 | 1.50 | -0.36 | -19.36% | 0.01 | 24 | 52 | 1.81 | 0.04 | 0.00 | -0.15 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 367.50 | 0.05 | 5.00 | 2.53 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.36 | 0.04 | 0.00 | -0.14 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 370.00 | 0.50 | 1.35 | 0.93 | 1.00 | -0.70 | -41.18% | 0.00 | 3 | 88 | 1.28 | 0.03 | 0.00 | -0.13 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 372.50 | 0.05 | 4.90 | 2.48 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.39 | 0.03 | 0.00 | -0.13 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 375.00 | 0.05 | 4.90 | 2.48 | 3.09 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.40 | 0.03 | 0.00 | -0.12 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 377.50 | 0.05 | 4.90 | 2.48 | % | 0.01 | 0 | 0 | 1.41 | 0.03 | 0.00 | -0.12 | 7/29/2026 4:00:16 PM EST | |||
| 380.00 | 0.50 | 4.80 | 2.65 | 2.68 | +0.42 | +18.59% | 0.01 | 2 | 20 | 1.57 | 0.03 | 0.00 | -0.11 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 382.50 | 0.00 | 4.80 | 2.40 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.02 | 0.00 | -0.10 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 385.00 | 0.05 | 4.80 | 2.43 | 2.57 | +0.19 | +7.99% | 0.01 | 2 | 17 | 1.45 | 0.02 | 0.00 | -0.10 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 387.50 | 0.00 | 2.50 | 1.25 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.68 | 0.02 | 0.00 | -0.09 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 390.00 | 0.05 | 4.60 | 2.33 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.46 | 0.02 | 0.00 | -0.09 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 392.50 | 0.00 | 4.70 | 2.35 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.98 | 0.02 | 0.00 | -0.08 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 395.00 | 0.05 | 4.70 | 2.38 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.49 | 0.02 | 0.00 | -0.08 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 397.50 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 2.01 | 0.02 | 0.00 | -0.08 | 7/29/2026 4:00:16 PM EST | |||
| 400.00 | 0.35 | 2.10 | 1.23 | 0.50 | -0.69 | -57.99% | 0.00 | 6 | 64 | 1.45 | 0.02 | 0.00 | -0.07 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 405.00 | 0.00 | 4.60 | 2.30 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.04 | 0.01 | 0.00 | -0.07 | 7/27/2026 | 7/29/2026 4:00:16 PM EST |
| 410.00 | 0.00 | 2.30 | 1.15 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.77 | 0.01 | 0.00 | -0.06 | 7/24/2026 | 7/29/2026 4:00:16 PM EST |
| 415.00 | 0.00 | 4.60 | 2.30 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.10 | 0.01 | 0.00 | -0.05 | 7/27/2026 | 7/29/2026 4:00:16 PM EST |
| 420.00 | 0.00 | 4.50 | 2.25 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.11 | 0.01 | 0.00 | -0.05 | 7/24/2026 | 7/29/2026 4:00:16 PM EST |
| 425.00 | 0.00 | 4.50 | 2.25 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.14 | 0.01 | 0.00 | -0.04 | 7/24/2026 | 7/29/2026 4:00:16 PM EST |
| 430.00 | 0.00 | 4.50 | 2.25 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.17 | 0.01 | 0.00 | -0.04 | 7/27/2026 | 7/29/2026 4:00:16 PM EST |
| 435.00 | 0.00 | 4.50 | 2.25 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.19 | 0.01 | 0.00 | -0.03 | 7/23/2026 | 7/29/2026 4:00:16 PM EST |
| 440.00 | 0.00 | 4.40 | 2.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.21 | 0.01 | 0.00 | -0.03 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 445.00 | 0.00 | 4.40 | 2.20 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.23 | 0.01 | 0.00 | -0.03 | 7/22/2026 | 7/29/2026 4:00:16 PM EST |
| 450.00 | 0.00 | 4.40 | 2.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.26 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 455.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | -0.02 | 7/29/2026 4:00:16 PM EST | |||
| 460.00 | 0.00 | 4.40 | 2.20 | 4.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.31 | 0.00 | 0.00 | -0.02 | 7/23/2026 | 7/29/2026 4:00:16 PM EST |
| 465.00 | 0.00 | 4.40 | 2.20 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.33 | 0.00 | 0.00 | -0.02 | 7/22/2026 | 7/29/2026 4:00:16 PM EST |
| 470.00 | 0.00 | 4.40 | 2.20 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.36 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 475.00 | 0.00 | 4.40 | 2.20 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.38 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/29/2026 4:00:16 PM EST |
| 480.00 | 0.00 | 0.60 | 0.30 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.69 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/29/2026 4:00:16 PM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.41 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/29/2026 4:00:16 PM EST |
| 490.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | -0.01 | 7/29/2026 4:00:16 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.48 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/29/2026 4:00:16 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.52 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/29/2026 4:00:16 PM EST |
| 520.00 | 0.00 | 3.90 | 1.95 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.51 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:16 PM EST |
| 530.00 | 0.00 | 3.70 | 1.85 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.52 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:16 PM EST |
| 540.00 | 0.00 | 4.20 | 2.10 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:16 PM EST |
| 550.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.64 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.04 | 7/29/2026 4:00:16 PM EST | |||
| 120.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 2.46 | -0.01 | 0.00 | -0.05 | 7/29/2026 4:00:16 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.36 | -0.01 | 0.00 | -0.07 | 7/29/2026 4:00:16 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.23 | -0.01 | 0.00 | -0.09 | 7/29/2026 4:00:16 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | 1.19 | % | 0.01 | 2 | 0 | 1.71 | -0.02 | 0.00 | -0.11 | 7/29/2026 | 7/29/2026 4:00:16 PM EST | |
| 140.00 | 0.05 | 3.60 | 1.83 | 1.34 | % | 0.01 | 2 | 0 | 1.34 | -0.03 | 0.00 | -0.14 | 7/29/2026 | 7/29/2026 4:00:16 PM EST | |
| 145.00 | 0.05 | 5.50 | 2.78 | % | 0.02 | 0 | 0 | 1.38 | -0.04 | 0.00 | -0.17 | 7/29/2026 4:00:16 PM EST | |||
| 150.00 | 0.05 | 5.80 | 2.93 | 2.00 | +0.75 | +60.00% | 0.02 | 284 | 40 | 1.31 | -0.05 | 0.00 | -0.21 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 152.50 | 0.05 | 5.70 | 2.88 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.26 | -0.06 | 0.00 | -0.23 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 155.00 | 0.05 | 6.20 | 3.13 | % | 0.02 | 0 | 0 | 1.25 | -0.07 | 0.00 | -0.25 | 7/29/2026 4:00:16 PM EST | |||
| 157.50 | 0.15 | 6.30 | 3.23 | % | 0.02 | 0 | 0 | 1.26 | -0.07 | 0.00 | -0.28 | 7/29/2026 4:00:16 PM EST | |||
| 160.00 | 0.45 | 6.40 | 3.43 | 2.44 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.29 | -0.08 | 0.00 | -0.30 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 162.50 | 0.80 | 6.60 | 3.70 | % | 0.02 | 0 | 0 | 1.30 | -0.09 | 0.00 | -0.32 | 7/29/2026 4:00:16 PM EST | |||
| 165.00 | 1.05 | 6.70 | 3.88 | 3.63 | % | 0.02 | 1 | 0 | 1.28 | -0.10 | 0.00 | -0.34 | 7/29/2026 | 7/29/2026 4:00:16 PM EST | |
| 167.50 | 2.95 | 6.80 | 4.88 | % | 0.03 | 0 | 0 | 1.38 | -0.11 | 0.00 | -0.37 | 7/29/2026 4:00:16 PM EST | |||
| 170.00 | 3.30 | 5.50 | 4.40 | 4.00 | % | 0.03 | 10 | 0 | 1.29 | -0.12 | 0.00 | -0.39 | 7/29/2026 | 7/29/2026 4:00:16 PM EST | |
| 172.50 | 3.40 | 6.20 | 4.80 | % | 0.03 | 0 | 0 | 1.28 | -0.13 | 0.00 | -0.41 | 7/29/2026 4:00:16 PM EST | |||
| 175.00 | 3.50 | 7.60 | 5.55 | % | 0.03 | 0 | 0 | 1.29 | -0.15 | 0.00 | -0.44 | 7/29/2026 4:00:16 PM EST | |||
| 177.50 | 3.30 | 7.00 | 5.15 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.21 | -0.16 | 0.00 | -0.46 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 180.00 | 2.90 | 7.20 | 5.05 | 6.50 | +2.60 | +66.67% | 0.03 | 3 | 8 | 1.15 | -0.17 | 0.00 | -0.49 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 182.50 | 5.60 | 8.20 | 6.90 | % | 0.04 | 0 | 0 | 1.26 | -0.19 | 0.00 | -0.51 | 7/29/2026 4:00:16 PM EST | |||
| 185.00 | 6.50 | 9.40 | 7.95 | 6.70 | +3.27 | +95.34% | 0.04 | 4 | 51 | 1.29 | -0.20 | 0.00 | -0.53 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 187.50 | 7.10 | 10.30 | 8.70 | % | 0.05 | 0 | 0 | 1.29 | -0.21 | 0.01 | -0.55 | 7/29/2026 4:00:16 PM EST | |||
| 190.00 | 6.50 | 10.40 | 8.45 | 8.28 | +0.99 | +13.58% | 0.04 | 1 | 45 | 1.21 | -0.23 | 0.01 | -0.57 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 192.50 | 7.20 | 11.40 | 9.30 | % | 0.05 | 0 | 0 | 1.22 | -0.25 | 0.01 | -0.59 | 7/29/2026 4:00:16 PM EST | |||
| 195.00 | 8.90 | 12.50 | 10.70 | 7.25 | -1.66 | -18.64% | 0.05 | 1 | 34 | 1.25 | -0.26 | 0.01 | -0.61 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 197.50 | 9.40 | 14.00 | 11.70 | 10.76 | +3.26 | +43.47% | 0.06 | 2 | 1 | 1.26 | -0.28 | 0.01 | -0.63 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 200.00 | 11.70 | 13.70 | 12.70 | 10.00 | +1.50 | +17.65% | 0.06 | 18 | 109 | 1.26 | -0.29 | 0.01 | -0.64 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 202.50 | 10.80 | 15.50 | 13.15 | % | 0.06 | 0 | 0 | 1.23 | -0.31 | 0.01 | -0.66 | 7/29/2026 4:00:16 PM EST | |||
| 205.00 | 12.40 | 17.10 | 14.75 | 13.67 | +3.52 | +34.68% | 0.07 | 2 | 11 | 1.26 | -0.33 | 0.01 | -0.67 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 207.50 | 14.70 | 16.70 | 15.70 | % | 0.08 | 0 | 0 | 1.26 | -0.34 | 0.01 | -0.68 | 7/29/2026 4:00:16 PM EST | |||
| 210.00 | 15.90 | 17.90 | 16.90 | 16.40 | +4.20 | +34.43% | 0.08 | 18 | 77 | 1.26 | -0.36 | 0.01 | -0.69 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 212.50 | 15.20 | 19.30 | 17.25 | 17.96 | % | 0.08 | 2 | 0 | 1.21 | -0.38 | 0.01 | -0.70 | 7/29/2026 | 7/29/2026 4:00:16 PM EST | |
| 215.00 | 18.00 | 20.50 | 19.25 | 19.15 | +5.65 | +41.86% | 0.09 | 6 | 23 | 1.26 | -0.40 | 0.01 | -0.71 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 217.50 | 19.40 | 21.40 | 20.40 | 20.00 | +5.60 | +38.89% | 0.09 | 2 | 3 | 1.25 | -0.41 | 0.01 | -0.72 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 220.00 | 20.70 | 22.80 | 21.75 | 20.40 | +5.00 | +32.47% | 0.10 | 96 | 30 | 1.25 | -0.43 | 0.01 | -0.72 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 222.50 | 21.80 | 24.30 | 23.05 | 21.02 | % | 0.10 | 2 | 0 | 1.25 | -0.45 | 0.01 | -0.73 | 7/29/2026 | 7/29/2026 4:00:16 PM EST | |
| 225.00 | 21.80 | 26.90 | 24.35 | 22.69 | +5.79 | +34.26% | 0.11 | 35 | 98 | 1.24 | -0.46 | 0.01 | -0.73 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 227.50 | 22.10 | 26.90 | 24.50 | 24.00 | % | 0.11 | 2 | 0 | 1.18 | -0.48 | 0.01 | -0.73 | 7/29/2026 | 7/29/2026 4:00:16 PM EST | |
| 230.00 | 24.70 | 31.00 | 27.85 | 24.32 | +6.22 | +34.37% | 0.12 | 14 | 226 | 1.28 | -0.50 | 0.01 | -0.73 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 232.50 | 26.20 | 30.30 | 28.25 | % | 0.12 | 0 | 0 | 1.22 | -0.51 | 0.01 | -0.73 | 7/29/2026 4:00:16 PM EST | |||
| 235.00 | 29.00 | 31.40 | 30.20 | 24.25 | +2.61 | +12.07% | 0.13 | 2 | 46 | 1.24 | -0.53 | 0.01 | -0.73 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 237.50 | 30.80 | 33.60 | 32.20 | 29.90 | +6.85 | +29.72% | 0.14 | 20 | 1 | 1.26 | -0.55 | 0.01 | -0.72 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 240.00 | 32.00 | 36.00 | 34.00 | 34.16 | +9.97 | +41.22% | 0.14 | 5 | 68 | 1.27 | -0.56 | 0.01 | -0.72 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 242.50 | 32.70 | 38.00 | 35.35 | 33.96 | % | 0.15 | 1 | 0 | 1.25 | -0.58 | 0.01 | -0.71 | 7/29/2026 | 7/29/2026 4:00:16 PM EST | |
| 245.00 | 35.70 | 38.50 | 37.10 | 26.90 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.25 | -0.59 | 0.01 | -0.71 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 247.50 | 35.70 | 40.90 | 38.30 | 29.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.22 | -0.61 | 0.01 | -0.70 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 250.00 | 37.50 | 42.60 | 40.05 | 38.61 | +7.81 | +25.36% | 0.16 | 8 | 120 | 1.22 | -0.63 | 0.01 | -0.69 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 252.50 | 39.90 | 44.40 | 42.15 | 37.28 | % | 0.17 | 3 | 0 | 1.23 | -0.64 | 0.01 | -0.68 | 7/29/2026 | 7/29/2026 4:00:16 PM EST | |
| 255.00 | 41.70 | 46.60 | 44.15 | 36.33 | -1.86 | -4.87% | 0.17 | 1 | 32 | 1.24 | -0.65 | 0.01 | -0.67 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 257.50 | 43.00 | 47.90 | 45.45 | 32.52 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.21 | -0.67 | 0.01 | -0.66 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 260.00 | 44.90 | 49.90 | 47.40 | 45.76 | +11.16 | +32.26% | 0.18 | 24 | 64 | 1.21 | -0.68 | 0.01 | -0.65 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 262.50 | 46.80 | 51.90 | 49.35 | 49.15 | % | 0.19 | 2 | 0 | 1.21 | -0.69 | 0.01 | -0.64 | 7/29/2026 | 7/29/2026 4:00:16 PM EST | |
| 265.00 | 49.70 | 53.80 | 51.75 | 50.31 | +11.14 | +28.44% | 0.20 | 5 | 25 | 1.24 | -0.71 | 0.01 | -0.63 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 267.50 | 51.60 | 55.00 | 53.30 | % | 0.20 | 0 | 0 | 1.21 | -0.72 | 0.01 | -0.61 | 7/29/2026 4:00:16 PM EST | |||
| 270.00 | 52.20 | 58.00 | 55.10 | 49.70 | +6.10 | +14.00% | 0.20 | 5 | 37 | 1.19 | -0.73 | 0.01 | -0.60 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 272.50 | 54.80 | 60.80 | 57.80 | 56.62 | +3.93 | +7.46% | 0.21 | 1 | 3 | 1.23 | -0.74 | 0.01 | -0.59 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 275.00 | 56.00 | 62.70 | 59.35 | 58.41 | +4.81 | +8.98% | 0.22 | 10 | 64 | 1.19 | -0.75 | 0.01 | -0.57 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 277.50 | 58.00 | 64.20 | 61.10 | 61.10 | % | 0.22 | 1 | 0 | 1.17 | -0.77 | 0.01 | -0.56 | 7/29/2026 | 7/29/2026 4:00:16 PM EST | |
| 280.00 | 60.00 | 67.10 | 63.55 | 60.45 | +11.10 | +22.50% | 0.23 | 27 | 122 | 1.18 | -0.78 | 0.01 | -0.54 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 282.50 | 62.20 | 69.80 | 66.00 | 65.15 | % | 0.23 | 1 | 0 | 1.20 | -0.79 | 0.01 | -0.53 | 7/29/2026 | 7/29/2026 4:00:16 PM EST | |
| 285.00 | 64.40 | 71.50 | 67.95 | 62.12 | +5.19 | +9.12% | 0.24 | 7 | 54 | 1.18 | -0.80 | 0.00 | -0.52 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 287.50 | 66.50 | 73.40 | 69.95 | % | 0.24 | 0 | 0 | 1.16 | -0.81 | 0.00 | -0.50 | 7/29/2026 4:00:16 PM EST | |||
| 290.00 | 69.20 | 76.20 | 72.70 | 64.82 | +7.42 | +12.93% | 0.25 | 7 | 26 | 1.21 | -0.81 | 0.00 | -0.49 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 292.50 | 71.00 | 77.40 | 74.20 | % | 0.25 | 0 | 0 | 1.14 | -0.82 | 0.00 | -0.47 | 7/29/2026 4:00:16 PM EST | |||
| 295.00 | 73.30 | 79.90 | 76.60 | 59.75 | 0.00 | 0.00% | 0.26 | 0 | 25 | 1.14 | -0.83 | 0.00 | -0.46 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 297.50 | 75.50 | 82.70 | 79.10 | 74.14 | +0.81 | +1.11% | 0.27 | 1 | 1 | 1.14 | -0.84 | 0.00 | -0.44 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 300.00 | 77.70 | 85.30 | 81.50 | 76.38 | +10.49 | +15.92% | 0.27 | 11 | 67 | 1.55 | -0.85 | 0.00 | -0.43 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 302.50 | 80.00 | 86.80 | 83.40 | % | 0.28 | 0 | 0 | 1.50 | -0.85 | 0.00 | -0.41 | 7/29/2026 4:00:16 PM EST | |||
| 305.00 | 82.30 | 89.70 | 86.00 | 69.15 | 0.00 | 0.00% | 0.28 | 0 | 16 | 1.55 | -0.86 | 0.00 | -0.40 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 307.50 | 84.60 | 91.90 | 88.25 | 85.34 | % | 0.29 | 1 | 0 | 1.56 | -0.87 | 0.00 | -0.39 | 7/29/2026 | 7/29/2026 4:00:16 PM EST | |
| 310.00 | 87.00 | 93.40 | 90.20 | 87.26 | +15.24 | +21.17% | 0.29 | 3 | 21 | 1.50 | -0.88 | 0.00 | -0.37 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 312.50 | 89.30 | 96.10 | 92.70 | 58.27 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.54 | -0.88 | 0.00 | -0.36 | 7/27/2026 | 7/29/2026 4:00:16 PM EST |
| 315.00 | 91.70 | 98.30 | 95.00 | 86.34 | +7.66 | +9.74% | 0.30 | 1 | 12 | 1.54 | -0.89 | 0.00 | -0.35 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 317.50 | 94.00 | 101.00 | 97.50 | % | 0.31 | 0 | 0 | 1.58 | -0.89 | 0.00 | -0.33 | 7/29/2026 4:00:16 PM EST | |||
| 320.00 | 96.80 | 102.30 | 99.55 | 96.30 | +2.70 | +2.89% | 0.31 | 10 | 19 | 1.49 | -0.90 | 0.00 | -0.32 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 322.50 | 99.00 | 105.90 | 102.45 | % | 0.32 | 0 | 0 | 1.62 | -0.90 | 0.00 | -0.31 | 7/29/2026 4:00:16 PM EST | |||
| 325.00 | 101.40 | 107.70 | 104.55 | 97.23 | 0.00 | 0.00% | 0.32 | 0 | 223 | 1.57 | -0.91 | 0.00 | -0.30 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 327.50 | 103.80 | 110.70 | 107.25 | 107.02 | % | 0.33 | 1 | 0 | 1.65 | -0.91 | 0.00 | -0.29 | 7/29/2026 | 7/29/2026 4:00:16 PM EST | |
| 330.00 | 106.20 | 113.10 | 109.65 | 108.44 | +16.42 | +17.85% | 0.33 | 4 | 24 | 1.67 | -0.92 | 0.00 | -0.28 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 332.50 | 108.60 | 115.40 | 112.00 | 93.75 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.65 | -0.92 | 0.00 | -0.26 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 335.00 | 111.00 | 117.50 | 114.25 | 101.35 | +6.50 | +6.86% | 0.34 | 2 | 20 | 1.64 | -0.93 | 0.00 | -0.25 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 337.50 | 113.40 | 120.30 | 116.85 | 98.64 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.68 | -0.93 | 0.00 | -0.24 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 340.00 | 115.90 | 122.70 | 119.30 | 113.02 | +7.22 | +6.83% | 0.35 | 11 | 11 | 1.72 | -0.93 | 0.00 | -0.23 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 342.50 | 118.30 | 125.10 | 121.70 | % | 0.36 | 0 | 0 | 1.71 | -0.94 | 0.00 | -0.22 | 7/29/2026 4:00:16 PM EST | |||
| 345.00 | 120.70 | 127.50 | 124.10 | 91.37 | 0.00 | 0.00% | 0.36 | 0 | 26 | 1.73 | -0.94 | 0.00 | -0.21 | 7/27/2026 | 7/29/2026 4:00:16 PM EST |
| 347.50 | 123.20 | 130.00 | 126.60 | % | 0.36 | 0 | 0 | 1.73 | -0.94 | 0.00 | -0.20 | 7/29/2026 4:00:16 PM EST | |||
| 350.00 | 125.60 | 132.40 | 129.00 | 115.58 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.77 | -0.95 | 0.00 | -0.19 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 352.50 | 128.10 | 135.00 | 131.55 | % | 0.37 | 0 | 0 | 1.77 | -0.95 | 0.00 | -0.19 | 7/29/2026 4:00:16 PM EST | |||
| 355.00 | 129.80 | 137.50 | 133.65 | 58.50 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.80 | -0.95 | 0.00 | -0.18 | 7/21/2026 | 7/29/2026 4:00:16 PM EST |
| 357.50 | 132.00 | 140.20 | 136.10 | % | 0.38 | 0 | 0 | 1.81 | -0.96 | 0.00 | -0.17 | 7/29/2026 4:00:16 PM EST | |||
| 360.00 | 134.40 | 142.60 | 138.50 | 105.66 | 0.00 | 0.00% | 0.38 | 0 | 28 | 1.81 | -0.96 | 0.00 | -0.16 | 7/27/2026 | 7/29/2026 4:00:16 PM EST |
| 362.50 | 137.90 | 144.90 | 141.40 | % | 0.39 | 0 | 0 | 1.83 | -0.96 | 0.00 | -0.15 | 7/29/2026 4:00:16 PM EST | |||
| 365.00 | 140.30 | 146.70 | 143.50 | 121.32 | 0.00 | 0.00% | 0.39 | 0 | 7 | 1.78 | -0.96 | 0.00 | -0.15 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 367.50 | 142.80 | 149.60 | 146.20 | % | 0.40 | 0 | 0 | 1.84 | -0.96 | 0.00 | -0.14 | 7/29/2026 4:00:16 PM EST | |||
| 370.00 | 145.30 | 152.20 | 148.75 | 136.08 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.87 | -0.97 | 0.00 | -0.13 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 372.50 | 147.70 | 154.60 | 151.15 | % | 0.41 | 0 | 0 | 1.88 | -0.97 | 0.00 | -0.13 | 7/29/2026 4:00:16 PM EST | |||
| 375.00 | 150.20 | 157.20 | 153.70 | 75.55 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.91 | -0.97 | 0.00 | -0.12 | 7/22/2026 | 7/29/2026 4:00:16 PM EST |
| 377.50 | 152.70 | 159.60 | 156.15 | % | 0.41 | 0 | 0 | 1.90 | -0.97 | 0.00 | -0.12 | 7/29/2026 4:00:16 PM EST | |||
| 380.00 | 155.10 | 161.50 | 158.30 | 137.60 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.86 | -0.97 | 0.00 | -0.11 | 7/28/2026 | 7/29/2026 4:00:16 PM EST |
| 382.50 | 157.60 | 164.50 | 161.05 | % | 0.42 | 0 | 0 | 1.92 | -0.98 | 0.00 | -0.10 | 7/29/2026 4:00:16 PM EST | |||
| 385.00 | 160.10 | 167.10 | 163.60 | 90.00 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.95 | -0.98 | 0.00 | -0.10 | 7/13/2026 | 7/29/2026 4:00:16 PM EST |
| 387.50 | 162.60 | 169.30 | 165.95 | % | 0.43 | 0 | 0 | 1.97 | -0.98 | 0.00 | -0.09 | 7/29/2026 4:00:16 PM EST | |||
| 390.00 | 165.10 | 172.00 | 168.55 | 113.15 | 0.00 | 0.00% | 0.43 | 0 | 12 | 1.97 | -0.98 | 0.00 | -0.09 | 7/24/2026 | 7/29/2026 4:00:16 PM EST |
| 392.50 | 167.60 | 174.70 | 171.15 | % | 0.44 | 0 | 0 | 2.00 | -0.98 | 0.00 | -0.08 | 7/29/2026 4:00:16 PM EST | |||
| 395.00 | 170.00 | 177.20 | 173.60 | 79.20 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.00 | -0.98 | 0.00 | -0.08 | 7/6/2026 | 7/29/2026 4:00:16 PM EST |
| 397.50 | 172.50 | 179.30 | 175.90 | % | 0.44 | 0 | 0 | 2.00 | -0.98 | 0.00 | -0.08 | 7/29/2026 4:00:16 PM EST | |||
| 400.00 | 175.00 | 181.60 | 178.30 | 163.15 | +28.13 | +20.84% | 0.45 | 1 | 3 | 1.99 | -0.98 | 0.00 | -0.07 | 7/29/2026 | 7/29/2026 4:00:16 PM EST |
| 405.00 | 180.00 | 186.70 | 183.35 | % | 0.45 | 0 | 0 | 2.03 | -0.99 | 0.00 | -0.07 | 7/29/2026 4:00:16 PM EST | |||
| 410.00 | 185.00 | 191.80 | 188.40 | 153.01 | 0.00 | 0.00% | 0.46 | 0 | 5 | 2.07 | -0.99 | 0.00 | -0.06 | 7/27/2026 | 7/29/2026 4:00:16 PM EST |
| 415.00 | 190.00 | 196.40 | 193.20 | 114.23 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.05 | -0.99 | 0.00 | -0.05 | 7/14/2026 | 7/29/2026 4:00:16 PM EST |
| 420.00 | 195.00 | 201.90 | 198.45 | % | 0.47 | 0 | 0 | 2.15 | -0.99 | 0.00 | -0.05 | 7/29/2026 4:00:16 PM EST | |||
| 425.00 | 200.00 | 206.90 | 203.45 | % | 0.48 | 0 | 0 | 2.18 | -0.99 | 0.00 | -0.04 | 7/29/2026 4:00:16 PM EST | |||
| 430.00 | 205.00 | 211.90 | 208.45 | % | 0.48 | 0 | 0 | 2.20 | -0.99 | 0.00 | -0.04 | 7/29/2026 4:00:16 PM EST | |||
| 435.00 | 210.00 | 216.70 | 213.35 | % | 0.49 | 0 | 0 | 2.20 | -0.99 | 0.00 | -0.03 | 7/29/2026 4:00:16 PM EST | |||
| 440.00 | 215.00 | 221.90 | 218.45 | % | 0.50 | 0 | 0 | 2.26 | -0.99 | 0.00 | -0.03 | 7/29/2026 4:00:16 PM EST | |||
| 445.00 | 220.00 | 226.90 | 223.45 | % | 0.50 | 0 | 0 | 2.28 | -0.99 | 0.00 | -0.03 | 7/29/2026 4:00:16 PM EST | |||
| 450.00 | 225.00 | 231.50 | 228.25 | % | 0.51 | 0 | 0 | 2.26 | -1.00 | 0.00 | -0.02 | 7/29/2026 4:00:16 PM EST | |||
| 455.00 | 230.00 | 236.90 | 233.45 | % | 0.51 | 0 | 0 | 2.33 | -1.00 | 0.00 | -0.02 | 7/29/2026 4:00:16 PM EST | |||
| 460.00 | 235.00 | 241.90 | 238.45 | % | 0.52 | 0 | 0 | 2.35 | -1.00 | 0.00 | -0.02 | 7/29/2026 4:00:16 PM EST | |||
| 465.00 | 240.00 | 246.90 | 243.45 | % | 0.52 | 0 | 0 | 2.38 | -1.00 | 0.00 | -0.02 | 7/29/2026 4:00:16 PM EST | |||
| 470.00 | 244.80 | 251.90 | 248.35 | % | 0.53 | 0 | 0 | 2.42 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:16 PM EST | |||
| 475.00 | 250.00 | 256.90 | 253.45 | % | 0.53 | 0 | 0 | 2.44 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:16 PM EST | |||
| 480.00 | 255.00 | 261.90 | 258.45 | % | 0.54 | 0 | 0 | 2.46 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:16 PM EST | |||
| 485.00 | 259.80 | 266.80 | 263.30 | % | 0.54 | 0 | 0 | 2.46 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:16 PM EST | |||
| 490.00 | 265.00 | 271.50 | 268.25 | % | 0.55 | 0 | 0 | 2.45 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:16 PM EST | |||
| 500.00 | 274.80 | 281.90 | 278.35 | % | 0.56 | 0 | 0 | 2.56 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:16 PM EST | |||
| 510.00 | 285.00 | 291.90 | 288.45 | % | 0.57 | 0 | 0 | 2.60 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:16 PM EST | |||
| 520.00 | 295.00 | 301.90 | 298.45 | % | 0.57 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:16 PM EST | |||
| 530.00 | 305.00 | 311.90 | 308.45 | % | 0.58 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:16 PM EST | |||
| 540.00 | 315.00 | 321.90 | 318.45 | % | 0.59 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:16 PM EST | |||
| 550.00 | 325.00 | 331.90 | 328.45 | % | 0.60 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:16 PM EST |