Options Chain for COHERENT CORP COM (COHR) - $282.00 as of 9/8/2026 8:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 173.00 | 179.50 | 176.25 | 206.00 | 0.00 | 0.00% | 1.41 | 0 | 2 | 5.77 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/8/2026 9:59:03 AM EST |
| 130.00 | 168.00 | 174.30 | 171.15 | 160.50 | -49.00 | -23.39% | 1.32 | 1 | 1 | 5.86 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 135.00 | 163.00 | 169.50 | 166.25 | % | 1.23 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 140.00 | 158.00 | 164.40 | 161.20 | % | 1.15 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 145.00 | 153.00 | 159.60 | 156.30 | % | 1.08 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 150.00 | 148.10 | 154.40 | 151.25 | 138.45 | 0.00 | 0.00% | 1.01 | 0 | 2 | 4.97 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/8/2026 9:59:03 AM EST |
| 155.00 | 143.10 | 149.80 | 146.45 | % | 0.94 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 160.00 | 138.00 | 144.50 | 141.25 | % | 0.88 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 165.00 | 133.40 | 139.60 | 136.50 | 88.30 | 0.00 | 0.00% | 0.83 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/8/2026 9:59:03 AM EST |
| 170.00 | 128.40 | 134.50 | 131.45 | % | 0.77 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 175.00 | 123.40 | 129.60 | 126.50 | % | 0.72 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 180.00 | 118.40 | 124.60 | 121.50 | % | 0.68 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 185.00 | 113.40 | 119.60 | 116.50 | % | 0.63 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 190.00 | 108.40 | 114.60 | 111.50 | 76.66 | 0.00 | 0.00% | 0.59 | 0 | 6 | 3.50 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 9:59:03 AM EST |
| 195.00 | 103.40 | 109.70 | 106.55 | % | 0.55 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 200.00 | 98.70 | 104.50 | 101.60 | 99.15 | +19.04 | +23.77% | 0.51 | 1 | 15 | 2.88 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 205.00 | 93.40 | 99.60 | 96.50 | 72.40 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/8/2026 9:59:03 AM EST |
| 210.00 | 88.40 | 94.60 | 91.50 | % | 0.44 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 215.00 | 83.40 | 89.60 | 86.50 | % | 0.40 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 220.00 | 78.40 | 84.40 | 81.40 | 50.28 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:59:03 AM EST |
| 222.50 | 75.90 | 81.80 | 78.85 | % | 0.35 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 225.00 | 73.40 | 79.40 | 76.40 | 158.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/8/2026 9:59:03 AM EST |
| 227.50 | 70.60 | 76.90 | 73.75 | % | 0.32 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 230.00 | 70.30 | 74.40 | 72.35 | 40.63 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:59:03 AM EST |
| 232.50 | 65.70 | 71.90 | 68.80 | 35.73 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.22 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 9:59:03 AM EST |
| 235.00 | 63.50 | 69.80 | 66.65 | % | 0.28 | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.02 | 9/8/2026 9:59:03 AM EST | |||
| 237.50 | 61.00 | 67.40 | 64.20 | % | 0.27 | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.04 | 9/8/2026 9:59:03 AM EST | |||
| 240.00 | 60.20 | 64.50 | 62.35 | 44.13 | 0.00 | 0.00% | 0.26 | 0 | 6 | 2.03 | 1.00 | 0.00 | -0.07 | 8/28/2026 | 9/8/2026 9:59:03 AM EST |
| 242.50 | 55.60 | 62.00 | 58.80 | 29.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.96 | 0.99 | 0.00 | -0.10 | 9/2/2026 | 9/8/2026 9:59:03 AM EST |
| 245.00 | 53.90 | 59.70 | 56.80 | 24.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.89 | 0.99 | 0.00 | -0.14 | 9/3/2026 | 9/8/2026 9:59:03 AM EST |
| 247.50 | 51.10 | 57.20 | 54.15 | % | 0.22 | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.18 | 9/8/2026 9:59:03 AM EST | |||
| 250.00 | 48.20 | 54.60 | 51.40 | 32.72 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.78 | 0.98 | 0.00 | -0.24 | 9/4/2026 | 9/8/2026 9:59:03 AM EST |
| 252.50 | 46.20 | 52.30 | 49.25 | 13.29 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.73 | 0.97 | 0.00 | -0.30 | 9/3/2026 | 9/8/2026 9:59:03 AM EST |
| 255.00 | 43.40 | 49.80 | 46.60 | 12.30 | 0.00 | 0.00% | 0.18 | 0 | 16 | 1.67 | 0.97 | 0.00 | -0.37 | 9/3/2026 | 9/8/2026 9:59:03 AM EST |
| 257.50 | 41.00 | 47.40 | 44.20 | % | 0.17 | 0 | 0 | 1.62 | 0.96 | 0.00 | -0.44 | 9/8/2026 9:59:03 AM EST | |||
| 260.00 | 38.60 | 45.00 | 41.80 | 16.00 | 0.00 | 0.00% | 0.16 | 0 | 40 | 1.60 | 0.95 | 0.00 | -0.53 | 9/4/2026 | 9/8/2026 9:59:03 AM EST |
| 262.50 | 36.20 | 42.80 | 39.50 | 22.57 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.53 | 0.93 | 0.01 | -0.61 | 9/4/2026 | 9/8/2026 9:59:03 AM EST |
| 265.00 | 34.00 | 40.30 | 37.15 | 19.20 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.33 | 0.92 | 0.01 | -0.70 | 9/4/2026 | 9/8/2026 9:59:03 AM EST |
| 267.50 | 31.70 | 37.90 | 34.80 | 33.09 | +14.35 | +76.58% | 0.13 | 10 | 16 | 1.47 | 0.91 | 0.01 | -0.79 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 270.00 | 29.50 | 35.30 | 32.40 | 31.60 | +15.88 | +101.02% | 0.12 | 22 | 81 | 1.31 | 0.89 | 0.01 | -0.89 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 272.50 | 28.10 | 33.30 | 30.70 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 78 | 1.39 | 0.87 | 0.01 | -0.99 | 9/4/2026 | 9/8/2026 9:59:03 AM EST |
| 275.00 | 26.70 | 30.90 | 28.80 | 22.38 | +8.70 | +63.60% | 0.10 | 12 | 70 | 0.77 | 0.85 | 0.01 | -1.08 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 277.50 | 23.10 | 28.70 | 25.90 | 24.70 | +11.50 | +87.13% | 0.09 | 3 | 9 | 0.78 | 0.82 | 0.01 | -1.17 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 280.00 | 23.10 | 26.50 | 24.80 | 24.80 | +13.60 | +121.43% | 0.09 | 85 | 213 | 0.86 | 0.80 | 0.01 | -1.26 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 282.50 | 19.70 | 24.40 | 22.05 | 13.84 | +3.94 | +39.80% | 0.08 | 289 | 118 | 0.82 | 0.77 | 0.01 | -1.34 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 285.00 | 18.60 | 22.00 | 20.30 | 20.34 | +11.34 | +126.00% | 0.07 | 32 | 1,206 | 0.83 | 0.74 | 0.01 | -1.41 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 287.50 | 17.30 | 20.80 | 19.05 | 17.95 | +10.35 | +136.19% | 0.07 | 5 | 112 | 0.86 | 0.71 | 0.01 | -1.47 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 290.00 | 15.20 | 18.90 | 17.05 | 17.40 | +10.27 | +144.04% | 0.06 | 247 | 379 | 0.93 | 0.68 | 0.01 | -1.53 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 292.50 | 13.00 | 17.20 | 15.10 | 14.89 | +9.14 | +158.96% | 0.05 | 9 | 104 | 0.86 | 0.64 | 0.01 | -1.57 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 295.00 | 14.00 | 15.60 | 14.80 | 14.00 | +8.49 | +154.09% | 0.05 | 246 | 158 | 0.89 | 0.60 | 0.01 | -1.59 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 297.50 | 12.40 | 14.20 | 13.30 | 12.50 | +8.11 | +184.74% | 0.04 | 22 | 64 | 0.81 | 0.57 | 0.02 | -1.61 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 300.00 | 9.50 | 12.00 | 10.75 | 11.80 | +8.30 | +237.15% | 0.04 | 525 | 833 | 0.93 | 0.53 | 0.02 | -1.61 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 302.50 | 8.70 | 11.00 | 9.85 | 10.00 | +6.50 | +185.72% | 0.03 | 13 | 37 | 0.88 | 0.49 | 0.02 | -1.59 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 305.00 | 8.60 | 9.40 | 9.00 | 8.60 | +5.80 | +207.15% | 0.03 | 160 | 292 | 0.92 | 0.46 | 0.01 | -1.56 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 307.50 | 6.80 | 8.90 | 7.85 | 7.72 | +5.22 | +208.80% | 0.03 | 125 | 27 | 0.88 | 0.42 | 0.01 | -1.52 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 310.00 | 7.00 | 7.40 | 7.20 | 7.21 | +5.21 | +260.50% | 0.02 | 2,307 | 344 | 0.91 | 0.38 | 0.01 | -1.47 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 312.50 | 5.10 | 7.10 | 6.10 | 5.54 | +3.89 | +235.76% | 0.02 | 8 | 64 | 0.94 | 0.35 | 0.01 | -1.41 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 315.00 | 4.30 | 5.80 | 5.05 | 5.60 | +4.12 | +278.38% | 0.02 | 150 | 68 | 0.91 | 0.31 | 0.01 | -1.34 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 317.50 | 3.70 | 5.10 | 4.40 | 4.00 | +2.82 | +238.99% | 0.01 | 35 | 18 | 0.89 | 0.28 | 0.01 | -1.27 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 320.00 | 3.70 | 4.70 | 4.20 | 4.19 | +3.19 | +319.00% | 0.01 | 264 | 334 | 0.92 | 0.25 | 0.01 | -1.19 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 322.50 | 2.50 | 3.80 | 3.15 | 3.20 | +2.47 | +338.36% | 0.01 | 10 | 9 | 0.85 | 0.22 | 0.01 | -1.10 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 325.00 | 2.35 | 3.40 | 2.88 | 3.00 | +2.35 | +361.54% | 0.01 | 36 | 39 | 0.91 | 0.20 | 0.01 | -1.02 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 327.50 | 1.90 | 3.10 | 2.50 | 2.40 | +1.85 | +336.37% | 0.01 | 133 | 20 | 0.90 | 0.17 | 0.01 | -0.93 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 330.00 | 1.65 | 2.50 | 2.08 | 2.26 | +1.86 | +465.00% | 0.01 | 50 | 119 | 0.95 | 0.15 | 0.01 | -0.85 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 332.50 | 1.25 | 2.00 | 1.63 | 1.60 | +1.24 | +344.45% | 0.00 | 7 | 119 | 0.74 | 0.13 | 0.01 | -0.77 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 335.00 | 1.50 | 1.70 | 1.60 | 1.60 | +1.17 | +272.10% | 0.00 | 820 | 130 | 0.96 | 0.12 | 0.01 | -0.69 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 337.50 | 0.20 | 1.85 | 1.03 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.10 | 0.01 | -0.62 | 9/4/2026 | 9/8/2026 9:59:03 AM EST |
| 340.00 | 0.85 | 1.25 | 1.05 | 0.65 | +0.37 | +132.15% | 0.00 | 46 | 51 | 0.95 | 0.09 | 0.01 | -0.55 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 342.50 | 0.00 | 5.00 | 2.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | 0.07 | 0.00 | -0.48 | 9/3/2026 | 9/8/2026 9:59:03 AM EST |
| 345.00 | 0.45 | 1.00 | 0.73 | 0.64 | +0.44 | +220.00% | 0.00 | 10 | 35 | 1.57 | 0.06 | 0.00 | -0.42 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 347.50 | 0.20 | 0.95 | 0.58 | 0.48 | -0.46 | -48.94% | 0.00 | 2 | 1 | 1.62 | 0.05 | 0.00 | -0.37 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 350.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.39 | +243.75% | 0.00 | 30 | 127 | 0.85 | 0.04 | 0.00 | -0.32 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 352.50 | 0.15 | 0.95 | 0.55 | 0.45 | -0.43 | -48.87% | 0.00 | 2 | 3 | 1.76 | 0.04 | 0.00 | -0.27 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 355.00 | 0.30 | 0.50 | 0.40 | 0.40 | -1.95 | -82.98% | 0.00 | 18 | 40 | 1.09 | 0.03 | 0.00 | -0.23 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 357.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.84 | 0.03 | 0.00 | -0.19 | 9/8/2026 9:59:03 AM EST | |||
| 360.00 | 0.05 | 0.40 | 0.23 | 0.22 | +0.16 | +266.67% | 0.00 | 8 | 1,601 | 1.11 | 0.02 | 0.00 | -0.16 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 362.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.93 | 0.02 | 0.00 | -0.12 | 9/8/2026 9:59:03 AM EST | |||
| 365.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.97 | 0.01 | 0.00 | -0.10 | 8/31/2026 | 9/8/2026 9:59:03 AM EST |
| 367.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.03 | 0.01 | 0.00 | -0.08 | 9/8/2026 9:59:03 AM EST | |||
| 370.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,193 | 1.42 | 0.01 | 0.00 | -0.06 | 9/4/2026 | 9/8/2026 9:59:03 AM EST |
| 372.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.10 | 0.01 | 0.00 | -0.05 | 9/8/2026 9:59:03 AM EST | |||
| 375.00 | 0.00 | 0.30 | 0.15 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.81 | 0.01 | 0.00 | -0.04 | 8/26/2026 | 9/8/2026 9:59:03 AM EST |
| 377.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.03 | 9/8/2026 9:59:03 AM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | 0.05 | -1.85 | -97.37% | 0.00 | 1 | 59 | 2.22 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 382.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.02 | 9/8/2026 9:59:03 AM EST | |||
| 385.00 | 0.00 | 1.55 | 0.78 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.77 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/8/2026 9:59:03 AM EST |
| 387.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | -0.01 | 9/8/2026 9:59:03 AM EST | |||
| 390.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 45 | 1.29 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 392.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.01 | 9/8/2026 9:59:03 AM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.45 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 9:59:03 AM EST |
| 400.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:59:03 AM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.60 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 9:59:03 AM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.67 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 9:59:03 AM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.74 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 9:59:03 AM EST |
| 420.00 | 0.00 | 2.95 | 1.48 | 2.95 | +2.90 | +5,800.00% | 0.00 | 18 | 50 | 2.79 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 425.00 | 0.00 | 4.20 | 2.10 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.87 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/8/2026 9:59:03 AM EST |
| 430.00 | 0.00 | 4.20 | 2.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.94 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 9:59:03 AM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/8/2026 9:59:03 AM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.06 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/8/2026 9:59:03 AM EST |
| 445.00 | 0.00 | 4.20 | 2.10 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 3.13 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/8/2026 9:59:03 AM EST |
| 450.00 | 0.00 | 4.20 | 2.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.19 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 9:59:03 AM EST |
| 455.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.90 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 9:59:03 AM EST |
| 460.00 | 0.00 | 4.20 | 2.10 | 5.31 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.31 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/8/2026 9:59:03 AM EST |
| 465.00 | 0.00 | 4.20 | 2.10 | 4.79 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.37 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/8/2026 9:59:03 AM EST |
| 470.00 | 0.00 | 4.20 | 2.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:59:03 AM EST |
| 475.00 | 0.00 | 4.20 | 2.10 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.48 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/8/2026 9:59:03 AM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/8/2026 9:59:03 AM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | 3.27 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.59 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/8/2026 9:59:03 AM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 43 | 3.64 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/8/2026 9:59:03 AM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | 6.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.69 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/8/2026 9:59:03 AM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.09 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/8/2026 9:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:59:03 AM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/8/2026 9:59:03 AM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 150.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 63 | 5.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:59:03 AM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/8/2026 9:59:03 AM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.76 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/8/2026 9:59:03 AM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/8/2026 9:59:03 AM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/8/2026 9:59:03 AM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.16 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 9:59:03 AM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/8/2026 9:59:03 AM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.81 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 9:59:03 AM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.65 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 9:59:03 AM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 52 | 1.62 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 205.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 192 | 2.89 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 9:59:03 AM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:59:03 AM EST |
| 215.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:59:03 AM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.37 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:59:03 AM EST |
| 222.50 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 9:59:03 AM EST |
| 225.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 2 | 198 | 1.35 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 227.50 | 0.00 | 0.85 | 0.43 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.55 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 9:59:03 AM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.14 | -63.64% | 0.00 | 25 | 258 | 1.25 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 232.50 | 0.00 | 0.30 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 95 | 1.34 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 235.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.18 | -60.00% | 0.00 | 18 | 129 | 1.16 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 237.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.26 | -72.23% | 0.00 | 8 | 15 | 1.11 | 0.00 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 240.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.33 | -73.34% | 0.00 | 33 | 1,237 | 1.07 | 0.00 | 0.00 | -0.07 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 242.50 | 0.00 | 0.35 | 0.18 | 0.20 | -0.43 | -68.26% | 0.00 | 1 | 45 | 1.17 | -0.01 | 0.00 | -0.10 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 245.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.46 | -70.77% | 0.00 | 19 | 138 | 1.12 | -0.01 | 0.00 | -0.14 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 247.50 | 0.05 | 0.35 | 0.20 | 0.32 | -0.58 | -64.45% | 0.00 | 1 | 69 | 1.17 | -0.01 | 0.00 | -0.18 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 250.00 | 0.20 | 0.35 | 0.28 | 0.32 | -0.74 | -69.82% | 0.00 | 116 | 914 | 1.04 | -0.02 | 0.00 | -0.24 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 252.50 | 0.15 | 0.40 | 0.28 | 0.33 | -1.22 | -78.71% | 0.00 | 6 | 102 | 1.00 | -0.03 | 0.00 | -0.30 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 255.00 | 0.20 | 0.55 | 0.38 | 0.40 | -1.25 | -75.76% | 0.00 | 26 | 599 | 1.02 | -0.03 | 0.00 | -0.37 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 257.50 | 0.20 | 0.70 | 0.45 | 0.70 | -1.46 | -67.60% | 0.00 | 1 | 83 | 1.04 | -0.04 | 0.00 | -0.44 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 260.00 | 0.20 | 0.75 | 0.48 | 0.55 | -2.05 | -78.85% | 0.00 | 240 | 356 | 1.00 | -0.05 | 0.00 | -0.53 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 262.50 | 0.50 | 0.95 | 0.73 | 0.90 | -2.20 | -70.97% | 0.00 | 10 | 48 | 1.01 | -0.07 | 0.01 | -0.61 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 265.00 | 0.65 | 0.95 | 0.80 | 0.95 | -2.65 | -73.62% | 0.00 | 292 | 633 | 1.01 | -0.08 | 0.01 | -0.70 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 267.50 | 0.70 | 1.50 | 1.10 | 1.08 | -3.32 | -75.46% | 0.00 | 5 | 46 | 1.03 | -0.09 | 0.01 | -0.79 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 270.00 | 0.95 | 1.35 | 1.15 | 1.20 | -4.10 | -77.36% | 0.00 | 47 | 349 | 0.98 | -0.11 | 0.01 | -0.89 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 272.50 | 1.15 | 2.05 | 1.60 | 1.50 | -5.56 | -78.76% | 0.01 | 12 | 34 | 0.97 | -0.13 | 0.01 | -0.99 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 275.00 | 1.45 | 2.35 | 1.90 | 1.68 | -5.44 | -76.41% | 0.01 | 32 | 202 | 0.96 | -0.15 | 0.01 | -1.08 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 277.50 | 1.75 | 3.20 | 2.48 | 2.54 | -6.21 | -70.98% | 0.01 | 7 | 166 | 1.10 | -0.18 | 0.01 | -1.17 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 280.00 | 2.25 | 3.00 | 2.63 | 2.74 | -7.06 | -72.05% | 0.01 | 301 | 828 | 0.94 | -0.20 | 0.01 | -1.26 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 282.50 | 2.60 | 5.50 | 4.05 | 4.51 | -6.69 | -59.74% | 0.01 | 59 | 59 | 1.03 | -0.23 | 0.01 | -1.34 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 285.00 | 3.20 | 4.50 | 3.85 | 4.00 | -7.75 | -65.96% | 0.01 | 64 | 143 | 0.94 | -0.26 | 0.01 | -1.41 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 287.50 | 3.60 | 7.90 | 5.75 | 9.10 | -4.65 | -33.82% | 0.02 | 1 | 2 | 1.08 | -0.29 | 0.01 | -1.47 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 290.00 | 4.70 | 5.50 | 5.10 | 5.53 | -10.77 | -66.08% | 0.02 | 18 | 195 | 0.94 | -0.32 | 0.01 | -1.53 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 292.50 | 5.20 | 7.10 | 6.15 | 6.00 | -11.65 | -66.01% | 0.02 | 8 | 43 | 1.02 | -0.36 | 0.01 | -1.57 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 295.00 | 6.10 | 8.00 | 7.05 | 7.00 | -12.86 | -64.76% | 0.02 | 13 | 87 | 0.97 | -0.40 | 0.01 | -1.59 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 297.50 | 7.10 | 11.00 | 9.05 | 9.07 | -24.53 | -73.01% | 0.03 | 1 | 6 | 1.09 | -0.43 | 0.02 | -1.61 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 300.00 | 8.60 | 10.30 | 9.45 | 9.80 | -13.80 | -58.48% | 0.03 | 52 | 206 | 0.92 | -0.47 | 0.02 | -1.61 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 302.50 | 9.40 | 14.30 | 11.85 | 11.24 | -26.02 | -69.84% | 0.04 | 1 | 10 | 1.06 | -0.51 | 0.02 | -1.59 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 305.00 | 10.60 | 13.20 | 11.90 | 11.60 | -13.64 | -54.05% | 0.04 | 47 | 75 | 1.04 | -0.54 | 0.01 | -1.56 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 307.50 | 12.00 | 15.90 | 13.95 | 43.60 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.96 | -0.58 | 0.01 | -1.52 | 9/2/2026 | 9/8/2026 9:59:03 AM EST |
| 310.00 | 13.60 | 16.60 | 15.10 | 18.00 | -11.50 | -38.99% | 0.05 | 2 | 83 | 1.04 | -0.62 | 0.01 | -1.47 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 312.50 | 14.90 | 20.70 | 17.80 | 22.63 | -23.60 | -51.05% | 0.06 | 2 | 1 | 1.07 | -0.65 | 0.01 | -1.41 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 315.00 | 17.50 | 19.70 | 18.60 | 19.20 | -16.94 | -46.88% | 0.06 | 23 | 50 | 1.07 | -0.69 | 0.01 | -1.34 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 317.50 | 18.50 | 23.00 | 20.75 | 38.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.94 | -0.72 | 0.01 | -1.27 | 9/4/2026 | 9/8/2026 9:59:03 AM EST |
| 320.00 | 20.40 | 24.40 | 22.40 | 22.00 | -19.23 | -46.65% | 0.07 | 1 | 39 | 0.93 | -0.75 | 0.01 | -1.19 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 322.50 | 22.10 | 26.40 | 24.25 | % | 0.08 | 0 | 0 | 1.25 | -0.78 | 0.01 | -1.10 | 9/8/2026 9:59:03 AM EST | |||
| 325.00 | 24.10 | 28.90 | 26.50 | 38.30 | -6.70 | -14.89% | 0.08 | 1 | 39 | 1.24 | -0.80 | 0.01 | -1.02 | 9/8/2026 | 9/8/2026 9:59:03 AM EST |
| 327.50 | 26.10 | 31.80 | 28.95 | % | 0.09 | 0 | 0 | 1.23 | -0.83 | 0.01 | -0.93 | 9/8/2026 9:59:03 AM EST | |||
| 330.00 | 28.30 | 34.00 | 31.15 | 50.00 | 0.00 | 0.00% | 0.09 | 0 | 117 | 1.32 | -0.85 | 0.01 | -0.85 | 9/4/2026 | 9/8/2026 9:59:03 AM EST |
| 332.50 | 30.20 | 36.40 | 33.30 | 56.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.28 | -0.87 | 0.01 | -0.77 | 8/31/2026 | 9/8/2026 9:59:03 AM EST |
| 335.00 | 32.40 | 38.60 | 35.50 | 62.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.31 | -0.88 | 0.01 | -0.69 | 9/1/2026 | 9/8/2026 9:59:03 AM EST |
| 337.50 | 34.70 | 40.80 | 37.75 | % | 0.11 | 0 | 0 | 1.40 | -0.90 | 0.01 | -0.62 | 9/8/2026 9:59:03 AM EST | |||
| 340.00 | 37.00 | 43.00 | 40.00 | 74.72 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.40 | -0.91 | 0.01 | -0.55 | 9/3/2026 | 9/8/2026 9:59:03 AM EST |
| 342.50 | 39.30 | 45.40 | 42.35 | % | 0.12 | 0 | 0 | 1.50 | -0.93 | 0.00 | -0.48 | 9/8/2026 9:59:03 AM EST | |||
| 345.00 | 41.40 | 47.60 | 44.50 | 79.72 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.54 | -0.94 | 0.00 | -0.42 | 9/3/2026 | 9/8/2026 9:59:03 AM EST |
| 347.50 | 43.70 | 50.00 | 46.85 | % | 0.13 | 0 | 0 | 1.61 | -0.95 | 0.00 | -0.37 | 9/8/2026 9:59:03 AM EST | |||
| 350.00 | 46.30 | 52.60 | 49.45 | 68.94 | 0.00 | 0.00% | 0.14 | 0 | 255 | 1.54 | -0.96 | 0.00 | -0.32 | 9/4/2026 | 9/8/2026 9:59:03 AM EST |
| 352.50 | 48.70 | 54.90 | 51.80 | % | 0.15 | 0 | 0 | 1.66 | -0.96 | 0.00 | -0.27 | 9/8/2026 9:59:03 AM EST | |||
| 355.00 | 51.00 | 57.30 | 54.15 | 77.57 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.69 | -0.97 | 0.00 | -0.23 | 8/31/2026 | 9/8/2026 9:59:03 AM EST |
| 357.50 | 53.30 | 59.50 | 56.40 | % | 0.16 | 0 | 0 | 1.78 | -0.97 | 0.00 | -0.19 | 9/8/2026 9:59:03 AM EST | |||
| 360.00 | 56.10 | 62.00 | 59.05 | 91.60 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.80 | -0.98 | 0.00 | -0.16 | 9/3/2026 | 9/8/2026 9:59:03 AM EST |
| 362.50 | 58.40 | 64.40 | 61.40 | % | 0.17 | 0 | 0 | 1.79 | -0.98 | 0.00 | -0.12 | 9/8/2026 9:59:03 AM EST | |||
| 365.00 | 61.00 | 67.00 | 64.00 | 97.27 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.88 | -0.99 | 0.00 | -0.10 | 9/2/2026 | 9/8/2026 9:59:03 AM EST |
| 367.50 | 63.30 | 69.30 | 66.30 | % | 0.18 | 0 | 0 | 1.91 | -0.99 | 0.00 | -0.08 | 9/8/2026 9:59:03 AM EST | |||
| 370.00 | 65.80 | 71.80 | 68.80 | 87.78 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.97 | -0.99 | 0.00 | -0.06 | 8/28/2026 | 9/8/2026 9:59:03 AM EST |
| 372.50 | 68.30 | 74.30 | 71.30 | % | 0.19 | 0 | 0 | 2.01 | -0.99 | 0.00 | -0.05 | 9/8/2026 9:59:03 AM EST | |||
| 375.00 | 70.90 | 77.00 | 73.95 | 50.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.03 | -0.99 | 0.00 | -0.04 | 8/17/2026 | 9/8/2026 9:59:03 AM EST |
| 377.50 | 73.30 | 79.60 | 76.45 | % | 0.20 | 0 | 0 | 2.09 | -1.00 | 0.00 | -0.03 | 9/8/2026 9:59:03 AM EST | |||
| 380.00 | 75.80 | 82.00 | 78.90 | 57.70 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.11 | -1.00 | 0.00 | -0.02 | 8/12/2026 | 9/8/2026 9:59:03 AM EST |
| 382.50 | 78.30 | 84.60 | 81.45 | % | 0.21 | 0 | 0 | 2.17 | -1.00 | 0.00 | -0.02 | 9/8/2026 9:59:03 AM EST | |||
| 385.00 | 80.80 | 87.00 | 83.90 | 47.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.21 | -1.00 | 0.00 | -0.01 | 8/17/2026 | 9/8/2026 9:59:03 AM EST |
| 387.50 | 83.30 | 89.50 | 86.40 | % | 0.22 | 0 | 0 | 2.24 | -1.00 | 0.00 | -0.01 | 9/8/2026 9:59:03 AM EST | |||
| 390.00 | 85.90 | 92.00 | 88.95 | % | 0.23 | 0 | 0 | 2.28 | -1.00 | 0.00 | -0.01 | 9/8/2026 9:59:03 AM EST | |||
| 392.50 | 88.30 | 94.60 | 91.45 | % | 0.23 | 0 | 0 | 2.32 | -1.00 | 0.00 | -0.01 | 9/8/2026 9:59:03 AM EST | |||
| 395.00 | 90.70 | 97.00 | 93.85 | % | 0.24 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 400.00 | 95.70 | 102.00 | 98.85 | 119.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/8/2026 9:59:03 AM EST |
| 405.00 | 100.70 | 107.00 | 103.85 | 72.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/8/2026 9:59:03 AM EST |
| 410.00 | 105.50 | 112.00 | 108.75 | % | 0.27 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 415.00 | 110.50 | 117.00 | 113.75 | % | 0.27 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 420.00 | 115.70 | 122.00 | 118.85 | % | 0.28 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 425.00 | 120.70 | 127.00 | 123.85 | 100.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/8/2026 9:59:03 AM EST |
| 430.00 | 125.50 | 132.00 | 128.75 | % | 0.30 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 435.00 | 130.70 | 137.00 | 133.85 | % | 0.31 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 440.00 | 135.70 | 142.00 | 138.85 | % | 0.32 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 445.00 | 140.60 | 147.00 | 143.80 | % | 0.32 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 450.00 | 145.60 | 152.00 | 148.80 | 127.49 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/8/2026 9:59:03 AM EST |
| 455.00 | 150.60 | 157.00 | 153.80 | 131.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/8/2026 9:59:03 AM EST |
| 460.00 | 155.60 | 162.00 | 158.80 | % | 0.35 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 465.00 | 160.60 | 167.00 | 163.80 | % | 0.35 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 470.00 | 165.70 | 172.00 | 168.85 | % | 0.36 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 475.00 | 170.60 | 177.00 | 173.80 | % | 0.37 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 480.00 | 175.50 | 182.00 | 178.75 | % | 0.37 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 485.00 | 180.70 | 187.00 | 183.85 | % | 0.38 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 490.00 | 185.70 | 192.00 | 188.85 | 148.83 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/8/2026 9:59:03 AM EST |
| 495.00 | 190.70 | 197.00 | 193.85 | % | 0.39 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:03 AM EST | |||
| 500.00 | 195.70 | 202.00 | 198.85 | 176.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/8/2026 9:59:03 AM EST |