Options Chain for COHERENT CORP COM (COHR) - $344.61 as of 8/7/2026 7:54:27 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 | 259.50 | 267.40 | 263.45 | 108.82 | 0.00 | 0.00% | 2.29 | 0 | 1 | 5.55 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:52 PM EST |
| 120.00 | 254.50 | 261.90 | 258.20 | 267.52 | % | 2.15 | 1 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 125.00 | 249.50 | 258.00 | 253.75 | % | 2.03 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 130.00 | 244.50 | 253.30 | 248.90 | % | 1.91 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 135.00 | 239.50 | 247.00 | 243.25 | % | 1.80 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 140.00 | 234.50 | 241.60 | 238.05 | % | 1.70 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 145.00 | 229.50 | 237.30 | 233.40 | % | 1.61 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 146.00 | 228.50 | 237.00 | 232.75 | % | 1.59 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 147.00 | 227.50 | 235.10 | 231.30 | % | 1.57 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 148.00 | 226.50 | 234.30 | 230.40 | % | 1.56 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 149.00 | 225.50 | 232.30 | 228.90 | % | 1.54 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 150.00 | 224.50 | 231.30 | 227.90 | % | 1.52 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 152.50 | 222.00 | 229.60 | 225.80 | % | 1.48 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 155.00 | 219.50 | 227.60 | 223.55 | % | 1.44 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 157.50 | 217.00 | 224.60 | 220.80 | 108.66 | 0.00 | 0.00% | 1.40 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:52 PM EST |
| 160.00 | 214.50 | 222.60 | 218.55 | % | 1.37 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 162.50 | 212.00 | 219.50 | 215.75 | % | 1.33 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 165.00 | 209.50 | 217.90 | 213.70 | % | 1.30 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 167.50 | 207.00 | 215.50 | 211.25 | % | 1.26 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 170.00 | 204.60 | 212.50 | 208.55 | % | 1.23 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 172.50 | 202.00 | 209.60 | 205.80 | % | 1.19 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 175.00 | 199.50 | 207.50 | 203.50 | % | 1.16 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 177.50 | 197.00 | 204.60 | 200.80 | % | 1.13 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 180.00 | 194.50 | 202.20 | 198.35 | % | 1.10 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 182.50 | 192.00 | 199.60 | 195.80 | % | 1.07 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 185.00 | 190.00 | 197.60 | 193.80 | % | 1.05 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 187.50 | 187.00 | 194.60 | 190.80 | % | 1.02 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 190.00 | 185.00 | 192.10 | 188.55 | 42.80 | 0.00 | 0.00% | 0.99 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:52 PM EST |
| 192.50 | 182.10 | 189.60 | 185.85 | % | 0.97 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 195.00 | 180.00 | 188.00 | 184.00 | 74.08 | 0.00 | 0.00% | 0.94 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:52 PM EST |
| 197.50 | 177.10 | 185.60 | 181.35 | % | 0.92 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 200.00 | 175.00 | 182.70 | 178.85 | 134.50 | 0.00 | 0.00% | 0.89 | 0 | 13 | 3.28 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 202.50 | 172.10 | 179.60 | 175.85 | 53.13 | 0.00 | 0.00% | 0.87 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:52 PM EST |
| 205.00 | 170.00 | 177.50 | 173.75 | 158.30 | % | 0.85 | 1 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 207.50 | 167.10 | 174.50 | 170.80 | 114.60 | 0.00 | 0.00% | 0.82 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 210.00 | 165.00 | 172.30 | 168.65 | 174.86 | +59.86 | +52.06% | 0.80 | 10 | 23 | 3.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 212.50 | 162.10 | 169.60 | 165.85 | 32.85 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:52 PM EST |
| 215.00 | 160.00 | 167.10 | 163.55 | % | 0.76 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 217.50 | 157.10 | 164.60 | 160.85 | % | 0.74 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 220.00 | 155.00 | 162.30 | 158.65 | 164.95 | +97.64 | +145.06% | 0.72 | 10 | 10 | 2.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 222.50 | 152.10 | 159.60 | 155.85 | 24.77 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:52 PM EST |
| 225.00 | 150.00 | 157.10 | 153.55 | 97.80 | 0.00 | 0.00% | 0.68 | 0 | 11 | 2.72 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 227.50 | 147.10 | 154.30 | 150.70 | 63.55 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:52 PM EST |
| 230.00 | 145.00 | 152.00 | 148.50 | 152.72 | +45.86 | +42.92% | 0.65 | 1 | 19 | 2.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 232.50 | 142.20 | 149.60 | 145.90 | 99.70 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.62 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 235.00 | 140.00 | 147.40 | 143.70 | 94.00 | 0.00 | 0.00% | 0.61 | 0 | 8 | 2.60 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 237.50 | 137.20 | 144.70 | 140.95 | 146.00 | +58.80 | +67.44% | 0.59 | 17 | 31 | 2.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 240.00 | 135.00 | 142.40 | 138.70 | 132.05 | +31.45 | +31.27% | 0.58 | 1 | 35 | 2.51 | 1.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 242.50 | 132.30 | 139.80 | 136.05 | 56.10 | 0.00 | 0.00% | 0.56 | 0 | 17 | 2.38 | 1.00 | 0.00 | -0.03 | 8/3/2026 | 8/7/2026 3:59:52 PM EST |
| 245.00 | 130.00 | 137.50 | 133.75 | 91.01 | 0.00 | 0.00% | 0.55 | 0 | 40 | 2.22 | 1.00 | 0.00 | -0.06 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 247.50 | 127.30 | 135.00 | 131.15 | 40.60 | 0.00 | 0.00% | 0.53 | 0 | 15 | 2.35 | 0.99 | 0.00 | -0.07 | 8/3/2026 | 8/7/2026 3:59:52 PM EST |
| 250.00 | 125.00 | 132.20 | 128.60 | 127.00 | +31.70 | +33.27% | 0.51 | 1 | 61 | 2.15 | 0.99 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 252.50 | 122.40 | 130.60 | 126.50 | 30.90 | 0.00 | 0.00% | 0.50 | 0 | 6 | 2.26 | 0.99 | 0.00 | -0.11 | 7/31/2026 | 8/7/2026 3:59:52 PM EST |
| 255.00 | 120.00 | 127.70 | 123.85 | 120.60 | +24.60 | +25.63% | 0.49 | 33 | 11 | 2.08 | 0.99 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 257.50 | 117.50 | 125.00 | 121.25 | 46.06 | 0.00 | 0.00% | 0.47 | 0 | 29 | 2.17 | 0.99 | 0.00 | -0.16 | 8/3/2026 | 8/7/2026 3:59:52 PM EST |
| 260.00 | 115.10 | 122.80 | 118.95 | 79.80 | 0.00 | 0.00% | 0.46 | 0 | 25 | 2.13 | 0.98 | 0.00 | -0.19 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 262.50 | 113.00 | 120.30 | 116.65 | 30.98 | 0.00 | 0.00% | 0.44 | 0 | 16 | 2.08 | 0.98 | 0.00 | -0.21 | 7/31/2026 | 8/7/2026 3:59:52 PM EST |
| 265.00 | 110.30 | 117.90 | 114.10 | 115.30 | +32.45 | +39.17% | 0.43 | 5 | 7 | 2.07 | 0.98 | 0.00 | -0.24 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 267.50 | 108.00 | 115.10 | 111.55 | 117.46 | +38.28 | +48.35% | 0.42 | 1 | 8 | 2.11 | 0.97 | 0.00 | -0.27 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 270.00 | 105.20 | 112.20 | 108.70 | 107.70 | +35.70 | +49.59% | 0.40 | 30 | 465 | 1.98 | 0.97 | 0.00 | -0.31 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 272.50 | 103.10 | 110.60 | 106.85 | 37.70 | 0.00 | 0.00% | 0.39 | 0 | 9 | 1.89 | 0.97 | 0.00 | -0.34 | 8/3/2026 | 8/7/2026 3:59:52 PM EST |
| 275.00 | 101.00 | 108.00 | 104.50 | 113.00 | +44.10 | +64.01% | 0.38 | 4 | 28 | 2.02 | 0.96 | 0.00 | -0.38 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 277.50 | 98.40 | 105.70 | 102.05 | 100.06 | +36.53 | +57.50% | 0.37 | 3 | 10 | 1.95 | 0.96 | 0.00 | -0.42 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 280.00 | 96.00 | 103.40 | 99.70 | 108.95 | +38.95 | +55.65% | 0.36 | 2 | 108 | 1.96 | 0.95 | 0.00 | -0.46 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 282.50 | 93.70 | 100.90 | 97.30 | 67.70 | 0.00 | 0.00% | 0.34 | 0 | 86 | 1.93 | 0.95 | 0.00 | -0.50 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 285.00 | 91.20 | 98.70 | 94.95 | 95.25 | +34.61 | +57.08% | 0.33 | 3 | 26 | 1.78 | 0.94 | 0.00 | -0.54 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 287.50 | 89.20 | 96.60 | 92.90 | 56.32 | 0.00 | 0.00% | 0.32 | 0 | 57 | 1.87 | 0.94 | 0.00 | -0.59 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 290.00 | 87.00 | 94.30 | 90.65 | 92.52 | +34.37 | +59.11% | 0.31 | 8 | 33 | 1.78 | 0.93 | 0.00 | -0.63 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 292.50 | 84.40 | 91.30 | 87.85 | 83.00 | +34.10 | +69.74% | 0.30 | 2 | 7 | 1.71 | 0.92 | 0.00 | -0.68 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 295.00 | 82.40 | 89.00 | 85.70 | 84.12 | +26.47 | +45.92% | 0.29 | 8 | 33 | 1.74 | 0.92 | 0.00 | -0.73 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 297.50 | 80.20 | 87.10 | 83.65 | 84.47 | +39.37 | +87.30% | 0.28 | 3 | 2 | 1.73 | 0.91 | 0.00 | -0.78 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 300.00 | 78.00 | 84.60 | 81.30 | 79.65 | +30.77 | +62.95% | 0.27 | 36 | 540 | 1.66 | 0.90 | 0.00 | -0.82 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 302.50 | 75.80 | 83.20 | 79.50 | 78.65 | +44.29 | +128.90% | 0.26 | 11 | 10 | 1.69 | 0.90 | 0.00 | -0.88 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 305.00 | 73.30 | 80.30 | 76.80 | 76.60 | +18.25 | +31.28% | 0.25 | 5 | 200 | 1.21 | 0.89 | 0.00 | -0.93 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 307.50 | 71.20 | 78.90 | 75.05 | 52.82 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.31 | 0.88 | 0.00 | -0.98 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 310.00 | 69.70 | 76.20 | 72.95 | 74.05 | +32.80 | +79.52% | 0.24 | 25 | 283 | 1.36 | 0.87 | 0.00 | -1.03 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 312.50 | 67.00 | 73.80 | 70.40 | 69.00 | +18.90 | +37.73% | 0.23 | 3 | 23 | 1.31 | 0.86 | 0.00 | -1.08 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 315.00 | 65.40 | 71.50 | 68.45 | 68.80 | +28.46 | +70.55% | 0.22 | 12 | 76 | 1.34 | 0.85 | 0.00 | -1.13 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 317.50 | 63.60 | 69.70 | 66.65 | 67.36 | +28.55 | +73.57% | 0.21 | 1 | 8 | 1.36 | 0.84 | 0.00 | -1.18 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 320.00 | 61.40 | 67.70 | 64.55 | 65.80 | +29.80 | +82.78% | 0.20 | 30 | 163 | 1.35 | 0.83 | 0.00 | -1.23 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 322.50 | 59.00 | 66.10 | 62.55 | 69.93 | +37.63 | +116.51% | 0.19 | 1 | 37 | 1.34 | 0.82 | 0.00 | -1.28 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 325.00 | 57.10 | 64.30 | 60.70 | 60.30 | +28.42 | +89.15% | 0.19 | 10 | 125 | 1.33 | 0.81 | 0.00 | -1.33 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 327.50 | 55.00 | 62.10 | 58.55 | 67.00 | +46.40 | +225.25% | 0.18 | 1 | 31 | 1.34 | 0.80 | 0.00 | -1.38 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 330.00 | 53.80 | 59.80 | 56.80 | 56.65 | +26.40 | +87.28% | 0.17 | 129 | 365 | 1.35 | 0.79 | 0.00 | -1.42 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 332.50 | 51.60 | 58.40 | 55.00 | 61.89 | +29.39 | +90.44% | 0.17 | 11 | 21 | 1.33 | 0.78 | 0.00 | -1.47 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 335.00 | 50.10 | 56.20 | 53.15 | 53.25 | +25.72 | +93.43% | 0.16 | 40 | 178 | 1.35 | 0.77 | 0.00 | -1.51 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 337.50 | 48.00 | 55.10 | 51.55 | 58.84 | +31.35 | +114.05% | 0.15 | 11 | 34 | 1.33 | 0.75 | 0.00 | -1.56 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 340.00 | 46.30 | 52.70 | 49.50 | 49.50 | +24.35 | +96.82% | 0.15 | 43 | 210 | 1.34 | 0.74 | 0.00 | -1.60 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 342.50 | 45.50 | 51.40 | 48.45 | 47.68 | +23.68 | +98.67% | 0.14 | 2 | 30 | 1.38 | 0.73 | 0.00 | -1.64 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 345.00 | 43.00 | 49.80 | 46.40 | 46.42 | +22.52 | +94.23% | 0.13 | 24 | 93 | 1.34 | 0.72 | 0.00 | -1.67 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 347.50 | 41.40 | 47.80 | 44.60 | 49.60 | +23.95 | +93.38% | 0.13 | 11 | 50 | 1.34 | 0.70 | 0.00 | -1.71 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 350.00 | 40.10 | 44.50 | 42.30 | 42.00 | +21.40 | +103.89% | 0.12 | 112 | 291 | 1.30 | 0.69 | 0.01 | -1.74 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 352.50 | 38.50 | 44.50 | 41.50 | 42.79 | +19.94 | +87.27% | 0.12 | 18 | 39 | 1.34 | 0.68 | 0.01 | -1.77 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 355.00 | 37.00 | 43.00 | 40.00 | 41.40 | +23.66 | +133.38% | 0.11 | 17 | 52 | 1.34 | 0.66 | 0.01 | -1.80 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 357.50 | 35.50 | 41.40 | 38.45 | 43.87 | +23.12 | +111.43% | 0.11 | 4 | 25 | 1.34 | 0.65 | 0.01 | -1.83 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 360.00 | 34.10 | 39.70 | 36.90 | 37.79 | +19.63 | +108.10% | 0.10 | 92 | 422 | 1.33 | 0.64 | 0.01 | -1.85 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 362.50 | 33.00 | 39.40 | 36.20 | 32.91 | +14.61 | +79.84% | 0.10 | 5 | 6 | 1.37 | 0.62 | 0.01 | -1.88 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 365.00 | 31.40 | 36.90 | 34.15 | 36.50 | +19.05 | +109.17% | 0.09 | 17 | 56 | 1.34 | 0.61 | 0.01 | -1.90 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 367.50 | 30.10 | 35.60 | 32.85 | 31.82 | +17.82 | +127.29% | 0.09 | 8 | 20 | 1.34 | 0.59 | 0.01 | -1.91 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 370.00 | 28.70 | 34.20 | 31.45 | 30.72 | +17.42 | +130.98% | 0.08 | 68 | 117 | 1.33 | 0.58 | 0.01 | -1.93 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 372.50 | 26.70 | 33.00 | 29.85 | 37.70 | +21.70 | +135.63% | 0.08 | 24 | 29 | 1.31 | 0.57 | 0.01 | -1.94 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 375.00 | 26.80 | 31.70 | 29.25 | 29.00 | +18.00 | +163.64% | 0.08 | 78 | 52 | 1.34 | 0.55 | 0.01 | -1.95 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 377.50 | 25.00 | 30.50 | 27.75 | 27.00 | +15.20 | +128.82% | 0.07 | 120 | 18 | 1.32 | 0.54 | 0.01 | -1.96 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 380.00 | 24.40 | 29.30 | 26.85 | 27.00 | +15.40 | +132.76% | 0.07 | 148 | 138 | 1.34 | 0.52 | 0.01 | -1.96 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 382.50 | 23.10 | 28.10 | 25.60 | 24.90 | +13.40 | +116.53% | 0.07 | 55 | 34 | 1.33 | 0.51 | 0.01 | -1.96 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 385.00 | 21.80 | 26.70 | 24.25 | 23.60 | +13.62 | +136.48% | 0.06 | 113 | 22 | 1.32 | 0.49 | 0.01 | -1.96 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 387.50 | 21.20 | 26.50 | 23.85 | 25.10 | +15.40 | +158.77% | 0.06 | 197 | 13 | 1.35 | 0.48 | 0.01 | -1.95 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 390.00 | 20.10 | 24.60 | 22.35 | 22.15 | +11.95 | +117.16% | 0.06 | 117 | 105 | 1.32 | 0.47 | 0.01 | -1.95 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 392.50 | 19.40 | 23.50 | 21.45 | 22.40 | +13.10 | +140.86% | 0.05 | 12 | 26 | 1.33 | 0.45 | 0.01 | -1.94 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 395.00 | 18.10 | 22.50 | 20.30 | 19.75 | +10.85 | +121.91% | 0.05 | 46 | 30 | 1.32 | 0.44 | 0.01 | -1.93 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 397.50 | 16.50 | 21.90 | 19.20 | 19.70 | +11.47 | +139.37% | 0.05 | 17 | 10 | 1.31 | 0.43 | 0.01 | -1.92 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 400.00 | 18.80 | 20.00 | 19.40 | 19.22 | +11.72 | +156.27% | 0.05 | 1,581 | 184 | 1.36 | 0.41 | 0.01 | -1.90 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 402.50 | 15.10 | 20.20 | 17.65 | 17.60 | +10.80 | +158.83% | 0.04 | 72 | 6 | 1.32 | 0.40 | 0.01 | -1.89 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 405.00 | 14.30 | 20.90 | 17.60 | 16.29 | +9.04 | +124.69% | 0.04 | 1,033 | 26 | 1.36 | 0.39 | 0.01 | -1.87 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 407.50 | 14.00 | 19.30 | 16.65 | 15.00 | +7.40 | +97.37% | 0.04 | 13 | 31 | 1.35 | 0.37 | 0.01 | -1.85 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 410.00 | 13.40 | 17.40 | 15.40 | 15.16 | +9.45 | +165.50% | 0.04 | 277 | 30 | 1.32 | 0.36 | 0.01 | -1.83 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 412.50 | 13.00 | 16.50 | 14.75 | 15.00 | +8.86 | +144.30% | 0.04 | 17 | 16 | 1.33 | 0.35 | 0.01 | -1.80 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 415.00 | 12.00 | 16.20 | 14.10 | 14.28 | +9.06 | +173.57% | 0.03 | 48 | 18 | 1.33 | 0.34 | 0.01 | -1.78 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 417.50 | 11.50 | 14.90 | 13.20 | 12.20 | +4.30 | +54.43% | 0.03 | 49 | 2 | 1.32 | 0.32 | 0.01 | -1.75 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 420.00 | 11.10 | 13.30 | 12.20 | 12.20 | +8.53 | +232.43% | 0.03 | 218 | 57 | 1.30 | 0.31 | 0.01 | -1.72 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 422.50 | 10.10 | 14.00 | 12.05 | 13.00 | % | 0.03 | 22 | 0 | 1.32 | 0.30 | 0.01 | -1.69 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 425.00 | 10.20 | 12.90 | 11.55 | 11.29 | +6.26 | +124.46% | 0.03 | 60 | 15 | 1.33 | 0.29 | 0.00 | -1.66 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 427.50 | 8.20 | 12.50 | 10.35 | 12.21 | % | 0.02 | 15 | 0 | 1.29 | 0.28 | 0.00 | -1.63 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 430.00 | 8.00 | 11.60 | 9.80 | 9.65 | +5.45 | +129.77% | 0.02 | 147 | 38 | 1.29 | 0.27 | 0.00 | -1.60 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 432.50 | 6.90 | 11.00 | 8.95 | 11.30 | +5.90 | +109.26% | 0.02 | 14 | 2 | 1.27 | 0.26 | 0.00 | -1.57 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 435.00 | 6.50 | 10.70 | 8.60 | 8.60 | +4.60 | +115.00% | 0.02 | 44 | 18 | 1.27 | 0.25 | 0.00 | -1.53 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 437.50 | 6.70 | 10.70 | 8.70 | % | 0.02 | 0 | 0 | 1.31 | 0.24 | 0.00 | -1.50 | 8/7/2026 3:59:52 PM EST | |||
| 440.00 | 7.20 | 9.50 | 8.35 | 8.30 | +5.80 | +232.00% | 0.02 | 73 | 28 | 1.32 | 0.23 | 0.00 | -1.46 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 445.00 | 7.10 | 8.90 | 8.00 | 7.40 | +4.92 | +198.39% | 0.02 | 30 | 65 | 1.34 | 0.21 | 0.00 | -1.39 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 450.00 | 5.50 | 7.60 | 6.55 | 7.02 | +4.92 | +234.29% | 0.01 | 2,948 | 86 | 1.33 | 0.19 | 0.00 | -1.32 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 455.00 | 4.30 | 8.20 | 6.25 | 5.86 | +2.86 | +95.34% | 0.01 | 44 | 2 | 1.33 | 0.18 | 0.00 | -1.25 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 460.00 | 4.00 | 6.90 | 5.45 | 5.27 | +2.27 | +75.67% | 0.01 | 121 | 3 | 1.32 | 0.16 | 0.00 | -1.18 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 465.00 | 4.50 | 8.60 | 6.55 | 5.21 | +4.71 | +942.00% | 0.01 | 9 | 4 | 1.44 | 0.15 | 0.00 | -1.11 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 470.00 | 4.00 | 5.50 | 4.75 | 4.70 | +2.44 | +107.97% | 0.01 | 22 | 42 | 1.36 | 0.13 | 0.00 | -1.04 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 475.00 | 1.95 | 5.00 | 3.48 | 4.50 | +3.08 | +216.91% | 0.01 | 58 | 8 | 1.27 | 0.12 | 0.00 | -0.97 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 480.00 | 2.55 | 4.50 | 3.53 | 3.70 | +0.60 | +19.36% | 0.01 | 26 | 4 | 1.32 | 0.11 | 0.00 | -0.90 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 485.00 | 1.25 | 4.70 | 2.98 | 3.20 | +0.75 | +30.62% | 0.01 | 9 | 2 | 1.28 | 0.10 | 0.00 | -0.84 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 490.00 | 0.90 | 3.70 | 2.30 | 2.83 | % | 0.00 | 14 | 0 | 1.24 | 0.09 | 0.00 | -0.78 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 500.00 | 1.95 | 2.40 | 2.18 | 2.35 | +1.90 | +422.23% | 0.00 | 757 | 105 | 1.32 | 0.07 | 0.00 | -0.66 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 510.00 | 1.05 | 2.50 | 1.78 | 1.65 | -0.95 | -36.54% | 0.00 | 4 | 8 | 1.33 | 0.06 | 0.00 | -0.56 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 520.00 | 0.90 | 2.50 | 1.70 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.37 | 0.05 | 0.00 | -0.47 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 530.00 | 0.55 | 1.30 | 0.93 | 1.12 | +0.72 | +180.00% | 0.00 | 63 | 23 | 1.29 | 0.04 | 0.00 | -0.39 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 540.00 | 0.40 | 1.35 | 0.88 | 0.92 | -0.73 | -44.25% | 0.00 | 5 | 12 | 1.32 | 0.03 | 0.00 | -0.32 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 550.00 | 0.25 | 0.65 | 0.45 | 0.55 | +0.45 | +450.00% | 0.00 | 221 | 117 | 1.26 | 0.02 | 0.00 | -0.26 | 8/7/2026 | 8/7/2026 3:59:52 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 | 4.20 | 2.10 | 0.15 | +0.07 | +87.50% | 0.02 | 3 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 4.20 | 2.10 | 0.06 | % | 0.02 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 125.00 | 0.00 | 4.10 | 2.05 | 0.06 | +0.01 | +20.00% | 0.02 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 3.60 | 1.80 | 0.05 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 135.00 | 0.00 | 4.30 | 2.15 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.94 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 4.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.70 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.07 | % | 0.00 | 2 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 146.00 | 0.00 | 0.40 | 0.20 | 0.06 | % | 0.00 | 4 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 147.00 | 0.00 | 0.50 | 0.25 | 0.49 | % | 0.00 | 8 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 148.00 | 0.00 | 0.70 | 0.35 | 0.08 | % | 0.00 | 2 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 149.00 | 0.00 | 0.40 | 0.20 | 0.55 | % | 0.00 | 10 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.38 | -86.37% | 0.00 | 83 | 319 | 2.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 152.50 | 0.00 | 0.85 | 0.43 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.25 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.07 | % | 0.00 | 2 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 157.50 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 170 | 2.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 162.50 | 0.00 | 0.40 | 0.20 | 0.07 | % | 0.00 | 2 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 165.00 | 0.00 | 0.80 | 0.40 | 0.08 | -0.20 | -71.43% | 0.00 | 2 | 3 | 2.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 167.50 | 0.00 | 1.95 | 0.98 | 0.05 | -1.22 | -96.07% | 0.01 | 2 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 1.05 | 0.53 | 0.08 | -0.27 | -77.15% | 0.00 | 2 | 20 | 2.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 172.50 | 0.00 | 0.55 | 0.28 | 0.07 | % | 0.00 | 2 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.13 | -72.23% | 0.00 | 2 | 7 | 2.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 177.50 | 0.00 | 0.50 | 0.25 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.07 | -0.18 | -72.00% | 0.00 | 9 | 36 | 2.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 182.50 | 0.00 | 0.40 | 0.20 | 0.08 | % | 0.00 | 2 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.08 | -0.12 | -60.00% | 0.00 | 2 | 40 | 2.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 187.50 | 0.00 | 0.60 | 0.30 | 0.08 | % | 0.00 | 2 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.27 | -90.00% | 0.00 | 5 | 42 | 1.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 192.50 | 0.00 | 0.60 | 0.30 | 0.10 | -1.35 | -93.11% | 0.00 | 2 | 15 | 2.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.50 | +0.40 | +400.00% | 0.00 | 1 | 39 | 2.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 197.50 | 0.00 | 0.50 | 0.25 | 0.13 | -0.45 | -77.59% | 0.00 | 2 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.08 | -0.34 | -80.96% | 0.00 | 15 | 131 | 2.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 202.50 | 0.00 | 0.45 | 0.23 | 0.13 | % | 0.00 | 2 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 205.00 | 0.00 | 0.60 | 0.30 | 0.04 | -0.51 | -92.73% | 0.00 | 8 | 14 | 2.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 207.50 | 0.00 | 0.20 | 0.10 | 0.10 | -1.00 | -90.91% | 0.00 | 7 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.85 | 0.43 | 0.10 | -0.23 | -69.70% | 0.00 | 54 | 169 | 1.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 212.50 | 0.00 | 1.35 | 0.68 | 0.15 | -0.85 | -85.00% | 0.00 | 4 | 4 | 2.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 215.00 | 0.00 | 2.25 | 1.13 | 0.38 | -0.52 | -57.78% | 0.01 | 2 | 18 | 2.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 217.50 | 0.00 | 4.00 | 2.00 | 0.21 | -1.00 | -82.65% | 0.01 | 2 | 14 | 2.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.45 | -81.82% | 0.00 | 14 | 122 | 1.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 222.50 | 0.00 | 0.70 | 0.35 | 0.13 | -2.15 | -94.30% | 0.00 | 2 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 225.00 | 0.00 | 0.60 | 0.30 | 0.35 | -0.40 | -53.34% | 0.00 | 12 | 171 | 1.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 227.50 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.96 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.40 | -0.55 | -57.90% | 0.00 | 71 | 242 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 232.50 | 0.00 | 0.80 | 0.40 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 235.00 | 0.05 | 0.85 | 0.45 | 0.15 | -1.06 | -87.61% | 0.00 | 14 | 53 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 237.50 | 0.00 | 0.55 | 0.28 | 0.17 | -1.18 | -87.41% | 0.00 | 5 | 36 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 240.00 | 0.10 | 1.90 | 1.00 | 0.18 | -1.57 | -89.72% | 0.00 | 178 | 2,282 | 1.41 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 242.50 | 0.00 | 0.85 | 0.43 | 0.84 | -15.66 | -94.91% | 0.00 | 4 | 2 | 1.63 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 245.00 | 0.00 | 0.85 | 0.43 | 0.21 | -1.79 | -89.50% | 0.00 | 38 | 23 | 1.51 | 0.00 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 247.50 | 0.00 | 0.90 | 0.45 | 0.43 | -2.13 | -83.21% | 0.00 | 26 | 13 | 1.65 | -0.01 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 250.00 | 0.25 | 0.70 | 0.48 | 0.36 | -2.06 | -85.13% | 0.00 | 578 | 238 | 1.41 | -0.01 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 252.50 | 0.20 | 0.85 | 0.53 | 0.52 | -1.96 | -79.04% | 0.00 | 8 | 32 | 1.42 | -0.01 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 255.00 | 0.00 | 0.60 | 0.30 | 0.64 | -2.16 | -77.15% | 0.00 | 14 | 75 | 1.45 | -0.01 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 257.50 | 0.10 | 1.30 | 0.70 | 0.60 | -2.52 | -80.77% | 0.00 | 1 | 45 | 1.38 | -0.01 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 260.00 | 0.40 | 1.00 | 0.70 | 0.56 | -3.09 | -84.66% | 0.00 | 90 | 115 | 1.42 | -0.02 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 262.50 | 0.25 | 1.15 | 0.70 | 0.85 | -3.05 | -78.21% | 0.00 | 8 | 18 | 1.36 | -0.02 | 0.00 | -0.21 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 265.00 | 0.35 | 1.35 | 0.85 | 0.70 | -3.40 | -82.93% | 0.00 | 814 | 110 | 1.39 | -0.02 | 0.00 | -0.24 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 267.50 | 0.45 | 1.55 | 1.00 | 0.93 | -2.97 | -76.16% | 0.00 | 43 | 30 | 1.40 | -0.03 | 0.00 | -0.27 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 270.00 | 0.65 | 1.50 | 1.08 | 0.85 | -3.97 | -82.37% | 0.00 | 150 | 185 | 1.41 | -0.03 | 0.00 | -0.31 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 272.50 | 0.60 | 2.00 | 1.30 | 0.96 | -4.44 | -82.23% | 0.00 | 21 | 12 | 1.40 | -0.03 | 0.00 | -0.34 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 275.00 | 0.50 | 1.20 | 0.85 | 1.04 | -4.56 | -81.43% | 0.00 | 88 | 61 | 1.27 | -0.04 | 0.00 | -0.38 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 277.50 | 0.45 | 2.45 | 1.45 | 1.20 | -4.90 | -80.33% | 0.01 | 15 | 37 | 1.35 | -0.04 | 0.00 | -0.42 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 280.00 | 0.90 | 2.60 | 1.75 | 1.35 | -4.85 | -78.23% | 0.01 | 133 | 663 | 1.33 | -0.05 | 0.00 | -0.46 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 282.50 | 1.05 | 3.40 | 2.23 | 1.75 | -5.35 | -75.36% | 0.01 | 67 | 168 | 1.43 | -0.05 | 0.00 | -0.50 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 285.00 | 0.75 | 2.55 | 1.65 | 1.69 | -5.55 | -76.66% | 0.01 | 192 | 77 | 1.30 | -0.06 | 0.00 | -0.54 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 287.50 | 1.25 | 3.20 | 2.23 | 2.00 | -6.40 | -76.19% | 0.01 | 47 | 28 | 1.37 | -0.06 | 0.00 | -0.59 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 290.00 | 1.75 | 3.00 | 2.38 | 2.35 | -6.10 | -72.19% | 0.01 | 142 | 125 | 1.37 | -0.07 | 0.00 | -0.63 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 292.50 | 1.75 | 3.20 | 2.48 | 2.50 | -6.90 | -73.41% | 0.01 | 84 | 11 | 1.35 | -0.08 | 0.00 | -0.68 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 295.00 | 1.40 | 3.80 | 2.60 | 2.87 | -6.48 | -69.31% | 0.01 | 121 | 58 | 1.32 | -0.08 | 0.00 | -0.73 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 297.50 | 1.15 | 5.60 | 3.38 | 3.08 | -7.72 | -71.49% | 0.01 | 28 | 11 | 1.35 | -0.09 | 0.00 | -0.78 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 300.00 | 2.80 | 4.00 | 3.40 | 3.20 | -8.36 | -72.32% | 0.01 | 299 | 166 | 1.38 | -0.10 | 0.00 | -0.82 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 302.50 | 3.00 | 4.60 | 3.80 | 3.95 | -8.21 | -67.52% | 0.01 | 27 | 9 | 1.36 | -0.10 | 0.00 | -0.88 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 305.00 | 3.20 | 5.00 | 4.10 | 4.09 | -8.33 | -67.07% | 0.01 | 40 | 21 | 1.36 | -0.11 | 0.00 | -0.93 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 307.50 | 1.90 | 8.00 | 4.95 | 4.60 | -8.60 | -65.16% | 0.02 | 17 | 15 | 1.37 | -0.12 | 0.00 | -0.98 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 310.00 | 4.10 | 7.40 | 5.75 | 4.90 | -9.30 | -65.50% | 0.02 | 54 | 258 | 1.43 | -0.13 | 0.00 | -1.03 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 312.50 | 4.30 | 6.40 | 5.35 | 5.20 | -9.72 | -65.15% | 0.02 | 18 | 15 | 1.36 | -0.14 | 0.00 | -1.08 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 315.00 | 4.70 | 7.00 | 5.85 | 5.50 | -11.20 | -67.07% | 0.02 | 14 | 25 | 1.37 | -0.15 | 0.00 | -1.13 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 317.50 | 4.50 | 7.80 | 6.15 | 6.09 | -9.17 | -60.10% | 0.02 | 12 | 9 | 1.34 | -0.16 | 0.00 | -1.18 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 320.00 | 6.20 | 8.00 | 7.10 | 6.80 | -12.00 | -63.83% | 0.02 | 212 | 228 | 1.38 | -0.17 | 0.00 | -1.23 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 322.50 | 5.80 | 8.80 | 7.30 | 10.72 | -6.48 | -37.68% | 0.02 | 13 | 24 | 1.35 | -0.18 | 0.00 | -1.28 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 325.00 | 6.80 | 11.90 | 9.35 | 8.06 | -12.74 | -61.25% | 0.03 | 39 | 306 | 1.45 | -0.19 | 0.00 | -1.33 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 327.50 | 7.50 | 10.00 | 8.75 | 7.80 | -16.40 | -67.77% | 0.03 | 33 | 47 | 1.37 | -0.20 | 0.00 | -1.38 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 330.00 | 7.10 | 11.00 | 9.05 | 8.97 | -11.68 | -56.57% | 0.03 | 124 | 30 | 1.34 | -0.21 | 0.00 | -1.42 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 332.50 | 8.60 | 12.40 | 10.50 | 9.63 | -11.87 | -55.21% | 0.03 | 18 | 17 | 1.39 | -0.22 | 0.00 | -1.47 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 335.00 | 7.20 | 14.20 | 10.70 | 10.20 | -13.97 | -57.80% | 0.03 | 25 | 220 | 1.36 | -0.23 | 0.00 | -1.51 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 337.50 | 9.20 | 14.90 | 12.05 | 11.20 | -26.20 | -70.06% | 0.04 | 12 | 2 | 1.41 | -0.25 | 0.00 | -1.56 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 340.00 | 10.10 | 12.00 | 11.05 | 12.32 | -14.78 | -54.54% | 0.03 | 61 | 132 | 1.34 | -0.26 | 0.00 | -1.60 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 342.50 | 10.20 | 15.10 | 12.65 | 13.40 | % | 0.04 | 8 | 0 | 1.34 | -0.27 | 0.00 | -1.64 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 345.00 | 11.90 | 16.70 | 14.30 | 13.78 | -17.72 | -56.26% | 0.04 | 55 | 119 | 1.38 | -0.28 | 0.00 | -1.67 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 347.50 | 11.50 | 18.10 | 14.80 | 14.97 | -13.33 | -47.11% | 0.04 | 20 | 7 | 1.38 | -0.30 | 0.00 | -1.71 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 350.00 | 12.00 | 17.30 | 14.65 | 15.00 | -15.00 | -50.00% | 0.04 | 120 | 28 | 1.38 | -0.31 | 0.01 | -1.74 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 352.50 | 14.30 | 19.90 | 17.10 | 16.12 | -18.48 | -53.41% | 0.05 | 13 | 1 | 1.40 | -0.32 | 0.01 | -1.77 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 355.00 | 15.30 | 19.40 | 17.35 | 17.50 | -78.37 | -81.75% | 0.05 | 1,011 | 4 | 1.34 | -0.34 | 0.01 | -1.80 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 357.50 | 16.30 | 21.80 | 19.05 | 18.50 | -17.11 | -48.05% | 0.05 | 8 | 2 | 1.40 | -0.35 | 0.01 | -1.83 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 360.00 | 17.90 | 21.00 | 19.45 | 18.30 | -16.54 | -47.48% | 0.05 | 92 | 29 | 1.35 | -0.36 | 0.01 | -1.85 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 362.50 | 18.50 | 22.90 | 20.70 | 20.95 | -18.05 | -46.29% | 0.06 | 10 | 1 | 1.35 | -0.38 | 0.01 | -1.88 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 365.00 | 20.00 | 24.10 | 22.05 | 22.14 | -18.86 | -46.00% | 0.06 | 37 | 11 | 1.37 | -0.39 | 0.01 | -1.90 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 367.50 | 21.10 | 25.70 | 23.40 | 21.40 | % | 0.06 | 28 | 0 | 1.37 | -0.41 | 0.01 | -1.91 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 370.00 | 22.40 | 26.50 | 24.45 | 24.80 | -18.88 | -43.23% | 0.07 | 269 | 21 | 1.36 | -0.42 | 0.01 | -1.93 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 372.50 | 23.40 | 27.70 | 25.55 | 22.15 | % | 0.07 | 29 | 0 | 1.35 | -0.43 | 0.01 | -1.94 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 375.00 | 24.60 | 29.50 | 27.05 | 26.71 | -19.11 | -41.71% | 0.07 | 62 | 21 | 1.36 | -0.45 | 0.01 | -1.95 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 377.50 | 25.10 | 30.40 | 27.75 | 28.40 | -20.60 | -42.05% | 0.07 | 43 | 15 | 1.33 | -0.46 | 0.01 | -1.96 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 380.00 | 26.20 | 32.50 | 29.35 | 29.20 | -66.56 | -69.51% | 0.08 | 132 | 6 | 1.36 | -0.48 | 0.01 | -1.96 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 382.50 | 28.50 | 33.30 | 30.90 | 30.51 | -23.59 | -43.61% | 0.08 | 45 | 1 | 1.35 | -0.49 | 0.01 | -1.96 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 385.00 | 29.20 | 35.90 | 32.55 | 31.40 | -15.77 | -33.44% | 0.08 | 19 | 5 | 1.36 | -0.51 | 0.01 | -1.96 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 387.50 | 31.30 | 37.00 | 34.15 | 30.00 | % | 0.09 | 11 | 0 | 1.37 | -0.52 | 0.01 | -1.95 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 390.00 | 32.60 | 38.90 | 35.75 | 34.00 | -79.15 | -69.96% | 0.09 | 31 | 12 | 1.37 | -0.53 | 0.01 | -1.95 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 392.50 | 34.30 | 39.30 | 36.80 | % | 0.09 | 0 | 0 | 1.35 | -0.55 | 0.01 | -1.94 | 8/7/2026 3:59:52 PM EST | |||
| 395.00 | 35.80 | 41.20 | 38.50 | 79.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.36 | -0.56 | 0.01 | -1.93 | 7/6/2026 | 8/7/2026 3:59:52 PM EST |
| 397.50 | 36.60 | 41.90 | 39.25 | 39.85 | % | 0.10 | 6 | 0 | 1.32 | -0.57 | 0.01 | -1.92 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 400.00 | 37.60 | 44.10 | 40.85 | 41.23 | -37.77 | -47.81% | 0.10 | 25 | 3 | 1.32 | -0.59 | 0.01 | -1.90 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 402.50 | 40.30 | 45.80 | 43.05 | % | 0.11 | 0 | 0 | 1.35 | -0.60 | 0.01 | -1.89 | 8/7/2026 3:59:52 PM EST | |||
| 405.00 | 42.00 | 47.40 | 44.70 | 39.65 | % | 0.11 | 7 | 0 | 1.34 | -0.61 | 0.01 | -1.87 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 407.50 | 42.40 | 49.00 | 45.70 | % | 0.11 | 0 | 0 | 1.30 | -0.63 | 0.01 | -1.85 | 8/7/2026 3:59:52 PM EST | |||
| 410.00 | 44.00 | 52.00 | 48.00 | 46.00 | -37.19 | -44.71% | 0.12 | 2 | 4 | 1.33 | -0.64 | 0.01 | -1.83 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 412.50 | 46.00 | 53.30 | 49.65 | 54.35 | % | 0.12 | 2 | 0 | 1.32 | -0.65 | 0.01 | -1.80 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 415.00 | 48.00 | 55.00 | 51.50 | 114.23 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.33 | -0.66 | 0.01 | -1.78 | 7/14/2026 | 8/7/2026 3:59:52 PM EST |
| 417.50 | 50.20 | 56.30 | 53.25 | 59.10 | % | 0.13 | 2 | 0 | 1.32 | -0.68 | 0.01 | -1.75 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 420.00 | 51.70 | 59.00 | 55.35 | 60.85 | % | 0.13 | 1 | 0 | 1.33 | -0.69 | 0.01 | -1.72 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 422.50 | 54.10 | 60.00 | 57.05 | 56.60 | % | 0.14 | 4 | 0 | 1.32 | -0.70 | 0.01 | -1.69 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 425.00 | 55.20 | 62.70 | 58.95 | 59.27 | % | 0.14 | 12 | 0 | 1.32 | -0.71 | 0.00 | -1.66 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 427.50 | 57.40 | 64.50 | 60.95 | % | 0.14 | 0 | 0 | 1.33 | -0.72 | 0.00 | -1.63 | 8/7/2026 3:59:52 PM EST | |||
| 430.00 | 59.00 | 64.50 | 61.75 | 62.20 | % | 0.14 | 1 | 0 | 1.32 | -0.73 | 0.00 | -1.60 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 432.50 | 61.00 | 68.00 | 64.50 | % | 0.15 | 0 | 0 | 1.32 | -0.74 | 0.00 | -1.57 | 8/7/2026 3:59:52 PM EST | |||
| 435.00 | 63.10 | 70.00 | 66.55 | % | 0.15 | 0 | 0 | 1.32 | -0.75 | 0.00 | -1.53 | 8/7/2026 3:59:52 PM EST | |||
| 437.50 | 65.00 | 72.00 | 68.50 | % | 0.16 | 0 | 0 | 1.32 | -0.76 | 0.00 | -1.50 | 8/7/2026 3:59:52 PM EST | |||
| 440.00 | 67.00 | 74.00 | 70.50 | 63.48 | % | 0.16 | 1 | 0 | 1.31 | -0.77 | 0.00 | -1.46 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 445.00 | 71.50 | 78.20 | 74.85 | % | 0.17 | 0 | 0 | 1.34 | -0.79 | 0.00 | -1.39 | 8/7/2026 3:59:52 PM EST | |||
| 450.00 | 75.30 | 82.50 | 78.90 | 77.00 | % | 0.18 | 2 | 0 | 1.29 | -0.81 | 0.00 | -1.32 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 455.00 | 79.90 | 86.70 | 83.30 | 78.70 | % | 0.18 | 2 | 0 | 1.28 | -0.82 | 0.00 | -1.25 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 460.00 | 84.10 | 91.00 | 87.55 | % | 0.19 | 0 | 0 | 1.25 | -0.84 | 0.00 | -1.18 | 8/7/2026 3:59:52 PM EST | |||
| 465.00 | 88.40 | 95.50 | 91.95 | % | 0.20 | 0 | 0 | 1.29 | -0.85 | 0.00 | -1.11 | 8/7/2026 3:59:52 PM EST | |||
| 470.00 | 93.10 | 100.00 | 96.55 | % | 0.21 | 0 | 0 | 1.26 | -0.87 | 0.00 | -1.04 | 8/7/2026 3:59:52 PM EST | |||
| 475.00 | 97.60 | 104.60 | 101.10 | % | 0.21 | 0 | 0 | 1.24 | -0.88 | 0.00 | -0.97 | 8/7/2026 3:59:52 PM EST | |||
| 480.00 | 102.20 | 109.00 | 105.60 | % | 0.22 | 0 | 0 | 1.65 | -0.89 | 0.00 | -0.90 | 8/7/2026 3:59:52 PM EST | |||
| 485.00 | 106.30 | 113.80 | 110.05 | % | 0.23 | 0 | 0 | 1.67 | -0.90 | 0.00 | -0.84 | 8/7/2026 3:59:52 PM EST | |||
| 490.00 | 111.30 | 118.40 | 114.85 | % | 0.23 | 0 | 0 | 1.67 | -0.91 | 0.00 | -0.78 | 8/7/2026 3:59:52 PM EST | |||
| 500.00 | 120.20 | 127.60 | 123.90 | % | 0.25 | 0 | 0 | 1.69 | -0.93 | 0.00 | -0.66 | 8/7/2026 3:59:52 PM EST | |||
| 510.00 | 130.00 | 137.00 | 133.50 | % | 0.26 | 0 | 0 | 1.73 | -0.94 | 0.00 | -0.56 | 8/7/2026 3:59:52 PM EST | |||
| 520.00 | 139.30 | 146.70 | 143.00 | % | 0.28 | 0 | 0 | 1.77 | -0.95 | 0.00 | -0.47 | 8/7/2026 3:59:52 PM EST | |||
| 530.00 | 148.90 | 156.40 | 152.65 | % | 0.29 | 0 | 0 | 1.80 | -0.96 | 0.00 | -0.39 | 8/7/2026 3:59:52 PM EST | |||
| 540.00 | 158.70 | 166.20 | 162.45 | % | 0.30 | 0 | 0 | 1.85 | -0.97 | 0.00 | -0.32 | 8/7/2026 3:59:52 PM EST | |||
| 550.00 | 168.40 | 176.00 | 172.20 | % | 0.31 | 0 | 0 | 1.90 | -0.98 | 0.00 | -0.26 | 8/7/2026 3:59:52 PM EST |