Options Chain for COHERENT CORP COM (COHR) - $290.03 as of 8/21/2026 12:32:11 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 | 166.90 | 173.90 | 170.40 | % | 1.48 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 120.00 | 161.70 | 168.90 | 165.30 | % | 1.38 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 125.00 | 156.70 | 163.90 | 160.30 | % | 1.28 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 130.00 | 151.80 | 158.90 | 155.35 | % | 1.20 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 135.00 | 146.90 | 153.90 | 150.40 | % | 1.11 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 140.00 | 141.70 | 148.90 | 145.30 | % | 1.04 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 145.00 | 136.70 | 143.90 | 140.30 | % | 0.97 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 150.00 | 131.60 | 138.90 | 135.25 | % | 0.90 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 155.00 | 126.70 | 133.90 | 130.30 | % | 0.84 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 160.00 | 121.70 | 128.90 | 125.30 | % | 0.78 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 165.00 | 117.10 | 123.90 | 120.50 | % | 0.73 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 170.00 | 111.70 | 118.90 | 115.30 | % | 0.68 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 175.00 | 107.50 | 113.90 | 110.70 | % | 0.63 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 180.00 | 102.50 | 108.90 | 105.70 | 84.25 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 11:59:11 AM EST |
| 185.00 | 97.50 | 103.90 | 100.70 | 82.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 11:59:11 AM EST |
| 190.00 | 92.50 | 98.90 | 95.70 | 165.80 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 11:59:11 AM EST |
| 195.00 | 87.40 | 93.90 | 90.65 | 151.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 11:59:11 AM EST |
| 200.00 | 82.40 | 88.90 | 85.65 | 91.60 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:11 AM EST |
| 205.00 | 77.40 | 84.00 | 80.70 | 89.06 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:11 AM EST |
| 210.00 | 72.40 | 79.00 | 75.70 | % | 0.36 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 215.00 | 67.80 | 73.70 | 70.75 | 110.55 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 11:59:11 AM EST |
| 220.00 | 62.90 | 69.10 | 66.00 | 89.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:11 AM EST |
| 225.00 | 57.80 | 64.20 | 61.00 | 37.90 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.44 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/21/2026 11:59:11 AM EST |
| 230.00 | 52.90 | 59.20 | 56.05 | 102.10 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.35 | 0.99 | 0.00 | -0.04 | 8/11/2026 | 8/21/2026 11:59:11 AM EST |
| 232.50 | 50.30 | 56.90 | 53.60 | % | 0.23 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.07 | 8/21/2026 11:59:11 AM EST | |||
| 235.00 | 48.00 | 54.50 | 51.25 | 103.65 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.28 | 0.97 | 0.00 | -0.10 | 8/4/2026 | 8/21/2026 11:59:11 AM EST |
| 237.50 | 45.50 | 52.00 | 48.75 | % | 0.21 | 0 | 0 | 1.26 | 0.96 | 0.00 | -0.13 | 8/21/2026 11:59:11 AM EST | |||
| 240.00 | 43.40 | 49.30 | 46.35 | 69.50 | 0.00 | 0.00% | 0.19 | 0 | 27 | 1.15 | 0.95 | 0.00 | -0.16 | 8/18/2026 | 8/21/2026 11:59:11 AM EST |
| 242.50 | 41.10 | 46.80 | 43.95 | % | 0.18 | 0 | 0 | 1.11 | 0.94 | 0.00 | -0.20 | 8/21/2026 11:59:11 AM EST | |||
| 245.00 | 38.60 | 45.10 | 41.85 | 82.65 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.16 | 0.93 | 0.00 | -0.24 | 8/4/2026 | 8/21/2026 11:59:11 AM EST |
| 247.50 | 36.50 | 42.80 | 39.65 | % | 0.16 | 0 | 0 | 1.14 | 0.91 | 0.01 | -0.29 | 8/21/2026 11:59:11 AM EST | |||
| 250.00 | 34.10 | 40.20 | 37.15 | 46.10 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.14 | 0.90 | 0.01 | -0.33 | 8/19/2026 | 8/21/2026 11:59:11 AM EST |
| 252.50 | 32.00 | 38.50 | 35.25 | % | 0.14 | 0 | 0 | 1.09 | 0.88 | 0.01 | -0.38 | 8/21/2026 11:59:11 AM EST | |||
| 255.00 | 29.60 | 36.40 | 33.00 | 42.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.00 | 0.86 | 0.01 | -0.43 | 8/19/2026 | 8/21/2026 11:59:11 AM EST |
| 257.50 | 28.10 | 34.30 | 31.20 | % | 0.12 | 0 | 0 | 1.07 | 0.84 | 0.01 | -0.48 | 8/21/2026 11:59:11 AM EST | |||
| 260.00 | 26.30 | 31.40 | 28.85 | 28.80 | -1.95 | -6.35% | 0.11 | 1 | 118 | 0.78 | 0.81 | 0.01 | -0.53 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 262.50 | 24.10 | 29.50 | 26.80 | % | 0.10 | 0 | 0 | 0.81 | 0.79 | 0.01 | -0.58 | 8/21/2026 11:59:11 AM EST | |||
| 265.00 | 22.00 | 27.50 | 24.75 | 24.00 | -2.96 | -10.98% | 0.09 | 4 | 19 | 0.86 | 0.76 | 0.01 | -0.62 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 267.50 | 20.80 | 25.60 | 23.20 | % | 0.09 | 0 | 0 | 0.83 | 0.74 | 0.01 | -0.67 | 8/21/2026 11:59:11 AM EST | |||
| 270.00 | 19.10 | 23.90 | 21.50 | 21.05 | -2.95 | -12.30% | 0.08 | 6 | 27 | 0.80 | 0.71 | 0.01 | -0.71 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 272.50 | 17.70 | 21.90 | 19.80 | % | 0.07 | 0 | 0 | 0.81 | 0.68 | 0.01 | -0.74 | 8/21/2026 11:59:11 AM EST | |||
| 275.00 | 16.10 | 20.30 | 18.20 | 18.80 | -1.70 | -8.30% | 0.07 | 5 | 41 | 0.81 | 0.65 | 0.01 | -0.77 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 277.50 | 14.70 | 18.80 | 16.75 | % | 0.06 | 0 | 0 | 0.81 | 0.62 | 0.01 | -0.80 | 8/21/2026 11:59:11 AM EST | |||
| 280.00 | 13.70 | 17.30 | 15.50 | 14.36 | -2.54 | -15.03% | 0.06 | 17 | 316 | 0.83 | 0.59 | 0.01 | -0.82 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 282.50 | 12.30 | 15.90 | 14.10 | 22.85 | +9.75 | +74.43% | 0.05 | 1 | 3 | 0.81 | 0.55 | 0.01 | -0.84 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 285.00 | 11.50 | 13.10 | 12.30 | 12.13 | -3.17 | -20.72% | 0.04 | 34 | 163 | 0.80 | 0.52 | 0.01 | -0.85 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 287.50 | 9.90 | 13.00 | 11.45 | 11.80 | -2.85 | -19.46% | 0.04 | 6 | 14 | 0.81 | 0.49 | 0.01 | -0.85 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 290.00 | 9.20 | 12.60 | 10.90 | 10.50 | -2.50 | -19.24% | 0.04 | 83 | 356 | 0.81 | 0.46 | 0.01 | -0.85 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 292.50 | 8.20 | 11.00 | 9.60 | 9.25 | -1.55 | -14.36% | 0.03 | 6 | 78 | 0.81 | 0.43 | 0.01 | -0.85 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 295.00 | 7.40 | 10.00 | 8.70 | 8.41 | -2.69 | -24.24% | 0.03 | 17 | 124 | 0.81 | 0.40 | 0.01 | -0.84 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 297.50 | 6.40 | 9.20 | 7.80 | 7.20 | -1.60 | -18.19% | 0.03 | 44 | 2 | 0.84 | 0.37 | 0.01 | -0.82 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 300.00 | 6.40 | 7.50 | 6.95 | 6.70 | -2.33 | -25.81% | 0.02 | 682 | 230 | 0.81 | 0.34 | 0.01 | -0.81 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 302.50 | 5.30 | 7.20 | 6.25 | 6.13 | -1.22 | -16.60% | 0.02 | 5 | 23 | 0.82 | 0.32 | 0.01 | -0.78 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 305.00 | 4.50 | 6.60 | 5.55 | 6.19 | -0.67 | -9.77% | 0.02 | 61 | 68 | 0.79 | 0.29 | 0.01 | -0.76 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 307.50 | 4.00 | 6.00 | 5.00 | 5.80 | -0.20 | -3.34% | 0.02 | 20 | 167 | 0.81 | 0.27 | 0.01 | -0.73 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 310.00 | 4.00 | 4.90 | 4.45 | 4.20 | -1.40 | -25.00% | 0.01 | 331 | 1,069 | 0.80 | 0.24 | 0.01 | -0.70 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 312.50 | 3.10 | 4.70 | 3.90 | 4.10 | -2.80 | -40.58% | 0.01 | 4 | 24 | 0.82 | 0.22 | 0.01 | -0.67 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 315.00 | 2.80 | 4.00 | 3.40 | 3.40 | -1.02 | -23.08% | 0.01 | 71 | 108 | 0.80 | 0.20 | 0.01 | -0.64 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 317.50 | 2.65 | 3.40 | 3.03 | 2.90 | -1.09 | -27.32% | 0.01 | 15 | 101 | 0.80 | 0.18 | 0.01 | -0.60 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 320.00 | 2.40 | 2.80 | 2.60 | 2.49 | -1.51 | -37.75% | 0.01 | 3,459 | 277 | 0.81 | 0.17 | 0.01 | -0.57 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 322.50 | 1.80 | 2.95 | 2.38 | 2.28 | -1.02 | -30.91% | 0.01 | 26 | 9 | 0.80 | 0.15 | 0.01 | -0.54 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 325.00 | 1.65 | 2.35 | 2.00 | 2.04 | -0.46 | -18.40% | 0.01 | 88 | 163 | 0.82 | 0.14 | 0.01 | -0.50 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 327.50 | 1.50 | 2.10 | 1.80 | 1.80 | -0.55 | -23.41% | 0.01 | 81 | 33 | 0.84 | 0.12 | 0.01 | -0.47 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 330.00 | 1.25 | 1.95 | 1.60 | 1.65 | -0.90 | -35.30% | 0.00 | 177 | 716 | 0.83 | 0.11 | 0.01 | -0.44 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 332.50 | 1.00 | 1.95 | 1.48 | 1.66 | -0.64 | -27.83% | 0.00 | 35 | 5 | 0.84 | 0.10 | 0.01 | -0.41 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 335.00 | 0.90 | 1.70 | 1.30 | 1.40 | -0.40 | -22.23% | 0.00 | 45 | 583 | 0.84 | 0.09 | 0.01 | -0.38 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 337.50 | 0.75 | 1.50 | 1.13 | 1.15 | -0.10 | -8.00% | 0.00 | 17 | 25 | 0.83 | 0.08 | 0.00 | -0.35 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 340.00 | 0.75 | 1.20 | 0.98 | 0.98 | -0.42 | -30.00% | 0.00 | 152 | 640 | 0.84 | 0.07 | 0.00 | -0.32 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 342.50 | 0.50 | 1.45 | 0.98 | 0.98 | -0.32 | -24.62% | 0.00 | 32 | 57 | 0.84 | 0.06 | 0.00 | -0.30 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 345.00 | 0.45 | 1.45 | 0.95 | 1.65 | +0.60 | +57.15% | 0.00 | 4 | 96 | 0.87 | 0.06 | 0.00 | -0.27 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 347.50 | 0.40 | 1.00 | 0.70 | 0.80 | 0.00 | 0.00% | 0.00 | 11 | 37 | 0.84 | 0.05 | 0.00 | -0.25 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 350.00 | 0.50 | 0.80 | 0.65 | 0.70 | -0.15 | -17.65% | 0.00 | 68 | 231 | 0.84 | 0.04 | 0.00 | -0.23 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 352.50 | 0.10 | 0.85 | 0.48 | 0.80 | +0.08 | +11.12% | 0.00 | 3 | 45 | 0.84 | 0.04 | 0.00 | -0.21 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 355.00 | 0.40 | 0.80 | 0.60 | 0.80 | +0.04 | +5.27% | 0.00 | 2 | 142 | 0.88 | 0.03 | 0.00 | -0.19 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 357.50 | 0.15 | 1.75 | 0.95 | 0.87 | +0.37 | +74.00% | 0.00 | 5 | 40 | 0.93 | 0.03 | 0.00 | -0.17 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 360.00 | 0.35 | 0.55 | 0.45 | 0.43 | -0.12 | -21.82% | 0.00 | 43 | 372 | 0.87 | 0.03 | 0.00 | -0.16 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 362.50 | 0.15 | 0.65 | 0.40 | 0.30 | -0.45 | -60.00% | 0.00 | 4 | 258 | 0.88 | 0.02 | 0.00 | -0.14 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 365.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.95 | 0.02 | 0.00 | -0.12 | 8/20/2026 | 8/21/2026 11:59:11 AM EST |
| 367.50 | 0.00 | 1.55 | 0.78 | 0.75 | +0.27 | +56.25% | 0.00 | 1 | 255 | 1.19 | 0.02 | 0.00 | -0.10 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 370.00 | 0.25 | 0.50 | 0.38 | 0.32 | -0.03 | -8.58% | 0.00 | 21 | 141 | 0.93 | 0.01 | 0.00 | -0.09 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 372.50 | 0.00 | 1.70 | 0.85 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.26 | 0.01 | 0.00 | -0.07 | 8/19/2026 | 8/21/2026 11:59:11 AM EST |
| 375.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.05 | -14.29% | 0.00 | 7 | 107 | 0.86 | 0.01 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 377.50 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.42 | 0.01 | 0.00 | -0.05 | 8/20/2026 | 8/21/2026 11:59:11 AM EST |
| 380.00 | 0.05 | 0.45 | 0.25 | 0.05 | -0.26 | -83.88% | 0.00 | 2 | 150 | 0.91 | 0.01 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 382.50 | 0.00 | 2.70 | 1.35 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.51 | 0.01 | 0.00 | -0.04 | 8/20/2026 | 8/21/2026 11:59:11 AM EST |
| 385.00 | 0.00 | 0.90 | 0.45 | 0.19 | -0.71 | -78.89% | 0.00 | 4 | 62 | 1.21 | 0.01 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 387.50 | 0.00 | 1.85 | 0.93 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.43 | 0.00 | 0.00 | -0.03 | 8/19/2026 | 8/21/2026 11:59:11 AM EST |
| 390.00 | 0.10 | 0.90 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.10 | 0.00 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 11:59:11 AM EST |
| 392.50 | 0.00 | 2.10 | 1.05 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.48 | 0.00 | 0.00 | -0.02 | 8/19/2026 | 8/21/2026 11:59:11 AM EST |
| 395.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.43 | 0.00 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 11:59:11 AM EST |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 6 | 144 | 1.23 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 405.00 | 0.00 | 2.10 | 1.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.62 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 11:59:11 AM EST |
| 410.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.01 | -7.15% | 0.00 | 51 | 97 | 1.13 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 415.00 | 0.00 | 1.90 | 0.95 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.67 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 11:59:11 AM EST |
| 420.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.62 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:11 AM EST |
| 425.00 | 0.00 | 4.20 | 2.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:11 AM EST |
| 430.00 | 0.00 | 1.80 | 0.90 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.77 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:11 AM EST |
| 435.00 | 0.00 | 2.05 | 1.03 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:11 AM EST |
| 440.00 | 0.00 | 3.40 | 1.70 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.05 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:11 AM EST |
| 445.00 | 0.00 | 4.30 | 2.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:11 AM EST |
| 450.00 | 0.00 | 0.45 | 0.23 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 88 | 1.52 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 455.00 | 0.00 | 3.20 | 1.60 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:11 AM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 11:59:11 AM EST |
| 465.00 | 0.00 | 3.20 | 1.60 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.28 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 11:59:11 AM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 11:59:11 AM EST |
| 475.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.52 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:11 AM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.55 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:11 AM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.59 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 11:59:11 AM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.62 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 11:59:11 AM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.51 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:11 AM EST |
| 510.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.56 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:11 AM 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 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 11:59:11 AM EST |
| 120.00 | 0.00 | 2.85 | 1.43 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 11:59:11 AM EST |
| 125.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 130.00 | 0.00 | 4.20 | 2.10 | % | 0.02 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 135.00 | 0.00 | 4.20 | 2.10 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 11:59:11 AM EST |
| 145.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 150.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 155.00 | 0.00 | 4.20 | 2.10 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 11:59:11 AM EST |
| 160.00 | 0.00 | 4.20 | 2.10 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 11:59:11 AM EST |
| 165.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 11:59:11 AM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.79 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 11:59:11 AM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.66 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:11 AM EST |
| 185.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 11:59:11 AM EST |
| 190.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.51 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:11 AM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.28 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 11:59:11 AM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.24 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:11 AM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 11:59:11 AM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.19 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:11 AM EST |
| 215.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.92 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:11 AM EST |
| 220.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.12 | -60.00% | 0.00 | 101 | 602 | 0.82 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 225.00 | 0.00 | 0.85 | 0.43 | 0.15 | -0.28 | -65.12% | 0.00 | 7 | 50 | 1.06 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 230.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.18 | -37.50% | 0.00 | 40 | 192 | 0.75 | -0.01 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 232.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.07 | 8/21/2026 11:59:11 AM EST | |||
| 235.00 | 0.00 | 0.85 | 0.43 | 0.42 | -0.23 | -35.39% | 0.00 | 4 | 121 | 0.90 | -0.03 | 0.00 | -0.10 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 237.50 | 0.00 | 0.80 | 0.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | -0.04 | 0.00 | -0.13 | 8/20/2026 | 8/21/2026 11:59:11 AM EST |
| 240.00 | 0.45 | 0.95 | 0.70 | 0.67 | -0.43 | -39.10% | 0.00 | 25 | 165 | 0.77 | -0.05 | 0.00 | -0.16 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 242.50 | 0.20 | 1.25 | 0.73 | 0.80 | -0.45 | -36.00% | 0.00 | 1 | 4 | 0.72 | -0.06 | 0.00 | -0.20 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 245.00 | 0.75 | 1.15 | 0.95 | 0.95 | -0.35 | -26.93% | 0.00 | 26 | 123 | 0.75 | -0.07 | 0.00 | -0.24 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 247.50 | 0.60 | 1.85 | 1.23 | 1.28 | % | 0.00 | 3 | 0 | 0.75 | -0.09 | 0.01 | -0.29 | 8/21/2026 | 8/21/2026 11:59:11 AM EST | |
| 250.00 | 1.15 | 1.90 | 1.53 | 1.52 | -0.32 | -17.40% | 0.01 | 106 | 439 | 0.77 | -0.10 | 0.01 | -0.33 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 252.50 | 1.30 | 2.90 | 2.10 | 1.05 | -1.60 | -60.38% | 0.01 | 6 | 1 | 0.79 | -0.12 | 0.01 | -0.38 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 255.00 | 1.90 | 2.50 | 2.20 | 2.42 | -0.33 | -12.00% | 0.01 | 40 | 207 | 0.77 | -0.14 | 0.01 | -0.43 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 257.50 | 2.05 | 3.40 | 2.73 | 2.80 | -0.21 | -6.98% | 0.01 | 3 | 5 | 0.77 | -0.16 | 0.01 | -0.48 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 260.00 | 2.70 | 3.80 | 3.25 | 3.36 | -0.06 | -1.76% | 0.01 | 91 | 399 | 0.76 | -0.19 | 0.01 | -0.53 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 262.50 | 3.10 | 4.40 | 3.75 | 3.86 | -0.84 | -17.88% | 0.01 | 75 | 6 | 0.77 | -0.21 | 0.01 | -0.58 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 265.00 | 3.60 | 4.80 | 4.20 | 4.55 | -0.45 | -9.00% | 0.02 | 78 | 1,342 | 0.76 | -0.24 | 0.01 | -0.62 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 267.50 | 4.20 | 6.60 | 5.40 | 2.80 | -3.05 | -52.14% | 0.02 | 3 | 5 | 0.80 | -0.26 | 0.01 | -0.67 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 270.00 | 5.60 | 6.60 | 6.10 | 6.00 | +0.40 | +7.15% | 0.02 | 117 | 533 | 0.75 | -0.29 | 0.01 | -0.71 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 272.50 | 5.90 | 7.50 | 6.70 | 7.25 | -0.70 | -8.81% | 0.02 | 1 | 24 | 0.77 | -0.32 | 0.01 | -0.74 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 275.00 | 7.30 | 8.00 | 7.65 | 8.00 | -0.05 | -0.63% | 0.03 | 84 | 386 | 0.77 | -0.35 | 0.01 | -0.77 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 277.50 | 8.00 | 9.40 | 8.70 | 8.64 | -0.01 | -0.12% | 0.03 | 37 | 9 | 0.78 | -0.38 | 0.01 | -0.80 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 280.00 | 9.10 | 10.50 | 9.80 | 10.00 | +0.05 | +0.51% | 0.04 | 165 | 451 | 0.75 | -0.41 | 0.01 | -0.82 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 282.50 | 9.40 | 12.70 | 11.05 | 11.34 | -1.08 | -8.70% | 0.04 | 43 | 20 | 0.77 | -0.45 | 0.01 | -0.84 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 285.00 | 10.80 | 13.00 | 11.90 | 12.93 | +1.73 | +15.45% | 0.04 | 48 | 147 | 0.75 | -0.48 | 0.01 | -0.85 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 287.50 | 11.90 | 14.80 | 13.35 | 11.90 | -3.90 | -24.69% | 0.05 | 5 | 14 | 0.76 | -0.51 | 0.01 | -0.85 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 290.00 | 13.60 | 16.10 | 14.85 | 15.40 | +1.80 | +13.24% | 0.05 | 71 | 593 | 0.77 | -0.54 | 0.01 | -0.85 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 292.50 | 14.40 | 18.40 | 16.40 | 16.71 | +0.62 | +3.86% | 0.06 | 15 | 16 | 0.76 | -0.57 | 0.01 | -0.85 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 295.00 | 16.40 | 19.40 | 17.90 | 17.85 | +0.65 | +3.78% | 0.06 | 53 | 207 | 0.76 | -0.60 | 0.01 | -0.84 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 297.50 | 17.30 | 21.70 | 19.50 | 20.00 | -0.10 | -0.50% | 0.07 | 29 | 2 | 0.76 | -0.63 | 0.01 | -0.82 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 300.00 | 19.90 | 22.80 | 21.35 | 21.00 | -0.07 | -0.34% | 0.07 | 101 | 897 | 0.72 | -0.66 | 0.01 | -0.81 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 302.50 | 20.90 | 25.90 | 23.40 | 23.65 | -0.76 | -3.12% | 0.08 | 9 | 13 | 0.75 | -0.68 | 0.01 | -0.78 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 305.00 | 22.50 | 27.00 | 24.75 | 22.00 | -4.32 | -16.42% | 0.08 | 4 | 105 | 0.70 | -0.71 | 0.01 | -0.76 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 307.50 | 24.50 | 29.40 | 26.95 | 21.77 | -8.50 | -28.09% | 0.09 | 53 | 16 | 0.74 | -0.73 | 0.01 | -0.73 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 310.00 | 26.30 | 30.00 | 28.15 | 27.10 | -0.45 | -1.64% | 0.09 | 75 | 183 | 0.75 | -0.76 | 0.01 | -0.70 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 312.50 | 28.30 | 33.60 | 30.95 | 31.40 | -0.44 | -1.39% | 0.10 | 3 | 20 | 0.76 | -0.78 | 0.01 | -0.67 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 315.00 | 30.40 | 35.40 | 32.90 | 32.58 | -1.89 | -5.49% | 0.10 | 6 | 111 | 0.72 | -0.80 | 0.01 | -0.64 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 317.50 | 31.90 | 37.90 | 34.90 | 35.53 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.70 | -0.82 | 0.01 | -0.60 | 8/20/2026 | 8/21/2026 11:59:11 AM EST |
| 320.00 | 34.70 | 39.60 | 37.15 | 37.79 | +1.99 | +5.56% | 0.12 | 16 | 162 | 0.71 | -0.83 | 0.01 | -0.57 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 322.50 | 36.30 | 42.50 | 39.40 | 26.15 | -12.00 | -31.46% | 0.12 | 1 | 7 | 1.12 | -0.85 | 0.01 | -0.54 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 325.00 | 38.60 | 44.60 | 41.60 | 33.50 | -7.10 | -17.49% | 0.13 | 1 | 167 | 0.66 | -0.86 | 0.01 | -0.50 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 327.50 | 40.80 | 46.90 | 43.85 | 43.56 | +3.01 | +7.43% | 0.13 | 1 | 3 | 0.63 | -0.88 | 0.01 | -0.47 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 330.00 | 43.10 | 49.00 | 46.05 | 46.93 | -0.68 | -1.43% | 0.14 | 7 | 219 | 0.98 | -0.89 | 0.01 | -0.44 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 332.50 | 45.70 | 51.50 | 48.60 | 36.94 | -9.35 | -20.20% | 0.15 | 2 | 6 | 1.13 | -0.90 | 0.01 | -0.41 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 335.00 | 48.00 | 53.60 | 50.80 | 43.41 | -7.02 | -13.92% | 0.15 | 2 | 128 | 1.17 | -0.91 | 0.01 | -0.38 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 337.50 | 50.10 | 56.00 | 53.05 | 47.30 | 0.00 | 0.00% | 0.16 | 0 | 107 | 1.18 | -0.92 | 0.00 | -0.35 | 8/19/2026 | 8/21/2026 11:59:11 AM EST |
| 340.00 | 52.50 | 58.00 | 55.25 | 52.50 | -1.18 | -2.20% | 0.16 | 14 | 314 | 1.17 | -0.93 | 0.00 | -0.32 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 342.50 | 55.30 | 60.90 | 58.10 | 13.70 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.22 | -0.94 | 0.00 | -0.30 | 8/17/2026 | 8/21/2026 11:59:11 AM EST |
| 345.00 | 57.00 | 63.00 | 60.00 | 60.01 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.29 | -0.94 | 0.00 | -0.27 | 8/20/2026 | 8/21/2026 11:59:11 AM EST |
| 347.50 | 59.70 | 65.70 | 62.70 | 32.95 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.30 | -0.95 | 0.00 | -0.25 | 8/18/2026 | 8/21/2026 11:59:11 AM EST |
| 350.00 | 61.80 | 68.00 | 64.90 | 61.13 | -4.67 | -7.10% | 0.19 | 250 | 189 | 1.22 | -0.96 | 0.00 | -0.23 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 352.50 | 64.10 | 70.60 | 67.35 | 60.45 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.30 | -0.96 | 0.00 | -0.21 | 8/19/2026 | 8/21/2026 11:59:11 AM EST |
| 355.00 | 66.70 | 72.60 | 69.65 | 36.00 | 0.00 | 0.00% | 0.20 | 0 | 133 | 1.34 | -0.97 | 0.00 | -0.19 | 8/18/2026 | 8/21/2026 11:59:11 AM EST |
| 357.50 | 69.30 | 75.00 | 72.15 | 72.00 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.35 | -0.97 | 0.00 | -0.17 | 8/19/2026 | 8/21/2026 11:59:11 AM EST |
| 360.00 | 71.80 | 77.50 | 74.65 | 72.88 | 0.00 | 0.00% | 0.21 | 0 | 52 | 1.42 | -0.97 | 0.00 | -0.16 | 8/20/2026 | 8/21/2026 11:59:11 AM EST |
| 362.50 | 74.00 | 80.00 | 77.00 | % | 0.21 | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.14 | 8/21/2026 11:59:11 AM EST | |||
| 365.00 | 76.70 | 83.00 | 79.85 | 70.17 | +24.52 | +53.72% | 0.22 | 1 | 25 | 1.48 | -0.98 | 0.00 | -0.12 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 367.50 | 78.90 | 85.00 | 81.95 | % | 0.22 | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.10 | 8/21/2026 11:59:11 AM EST | |||
| 370.00 | 81.70 | 87.80 | 84.75 | 75.12 | +16.39 | +27.91% | 0.23 | 1 | 8 | 1.44 | -0.99 | 0.00 | -0.09 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 372.50 | 84.10 | 90.00 | 87.05 | % | 0.23 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.07 | 8/21/2026 11:59:11 AM EST | |||
| 375.00 | 86.40 | 93.00 | 89.70 | 43.70 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.51 | -0.99 | 0.00 | -0.07 | 8/13/2026 | 8/21/2026 11:59:11 AM EST |
| 377.50 | 88.80 | 94.80 | 91.80 | 41.48 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.05 | 8/17/2026 | 8/21/2026 11:59:11 AM EST |
| 380.00 | 91.30 | 97.30 | 94.30 | 72.15 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.56 | -0.99 | 0.00 | -0.05 | 8/18/2026 | 8/21/2026 11:59:11 AM EST |
| 382.50 | 94.00 | 100.00 | 97.00 | % | 0.25 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.04 | 8/21/2026 11:59:11 AM EST | |||
| 385.00 | 96.30 | 102.90 | 99.60 | 56.13 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.04 | 8/14/2026 | 8/21/2026 11:59:11 AM EST |
| 387.50 | 99.10 | 105.00 | 102.05 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.03 | 8/21/2026 11:59:11 AM EST | |||
| 390.00 | 101.30 | 107.70 | 104.50 | 43.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.03 | 8/17/2026 | 8/21/2026 11:59:11 AM EST |
| 392.50 | 103.90 | 110.00 | 106.95 | % | 0.27 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.02 | 8/21/2026 11:59:11 AM EST | |||
| 395.00 | 106.30 | 112.70 | 109.50 | 63.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.02 | 8/14/2026 | 8/21/2026 11:59:11 AM EST |
| 400.00 | 111.30 | 117.70 | 114.50 | 114.03 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.02 | 8/19/2026 | 8/21/2026 11:59:11 AM EST |
| 405.00 | 116.30 | 122.80 | 119.55 | 130.92 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.82 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 8/21/2026 11:59:11 AM EST |
| 410.00 | 121.40 | 127.80 | 124.60 | 55.72 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 8/17/2026 | 8/21/2026 11:59:11 AM EST |
| 415.00 | 126.40 | 132.80 | 129.60 | % | 0.31 | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.01 | 8/21/2026 11:59:11 AM EST | |||
| 420.00 | 131.30 | 138.00 | 134.65 | 61.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 11:59:11 AM EST |
| 425.00 | 136.40 | 143.00 | 139.70 | % | 0.33 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 430.00 | 141.30 | 147.80 | 144.55 | 102.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 11:59:11 AM EST |
| 435.00 | 146.30 | 153.00 | 149.65 | % | 0.34 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 440.00 | 151.30 | 158.00 | 154.65 | 179.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 11:59:11 AM EST |
| 445.00 | 156.30 | 163.00 | 159.65 | % | 0.36 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 450.00 | 161.30 | 168.00 | 164.65 | 97.66 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 11:59:11 AM EST |
| 455.00 | 166.30 | 173.00 | 169.65 | 194.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 11:59:11 AM EST |
| 460.00 | 171.30 | 178.00 | 174.65 | % | 0.38 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 465.00 | 176.30 | 182.90 | 179.60 | % | 0.39 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 470.00 | 181.30 | 188.00 | 184.65 | % | 0.39 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 475.00 | 186.30 | 192.90 | 189.60 | 158.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 11:59:11 AM EST |
| 480.00 | 191.30 | 198.00 | 194.65 | % | 0.41 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 485.00 | 196.30 | 203.00 | 199.65 | % | 0.41 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 490.00 | 201.30 | 208.00 | 204.65 | 172.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 11:59:11 AM EST |
| 500.00 | 211.30 | 218.00 | 214.65 | % | 0.43 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 510.00 | 221.30 | 228.00 | 224.65 | 140.55 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 11:59:11 AM EST |