Options Chain for COHERENT CORP COM (COHR) - $382.00 as of 5/22/2026 7:19:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 228.50 | 235.90 | 232.20 | 233.29 | 0.00 | 0.00% | 1.60 | 0 | 4 | 4.33 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 150.00 | 223.50 | 228.90 | 226.20 | 202.00 | 0.00 | 0.00% | 1.51 | 0 | 2 | 4.17 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 155.00 | 218.10 | 226.10 | 222.10 | 221.85 | +32.45 | +17.14% | 1.43 | 10 | 13 | 4.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 160.00 | 213.10 | 220.50 | 216.80 | 226.50 | 0.00 | 0.00% | 1.35 | 0 | 7 | 3.90 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 165.00 | 208.10 | 215.30 | 211.70 | 184.70 | 0.00 | 0.00% | 1.28 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:58 PM EST |
| 170.00 | 203.10 | 208.90 | 206.00 | 179.90 | 0.00 | 0.00% | 1.21 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:58 PM EST |
| 175.00 | 198.10 | 204.20 | 201.15 | 175.10 | 0.00 | 0.00% | 1.15 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:58 PM EST |
| 180.00 | 193.50 | 201.00 | 197.25 | 189.86 | +37.86 | +24.91% | 1.10 | 1 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 185.00 | 188.50 | 193.90 | 191.20 | 164.30 | 0.00 | 0.00% | 1.03 | 0 | 4 | 3.31 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 190.00 | 183.50 | 189.10 | 186.30 | 179.96 | +15.76 | +9.60% | 0.98 | 1 | 2 | 3.25 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 195.00 | 178.50 | 183.90 | 181.20 | 154.40 | 0.00 | 0.00% | 0.93 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 200.00 | 173.60 | 180.50 | 177.05 | 115.64 | 0.00 | 0.00% | 0.89 | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:58 PM EST |
| 205.00 | 168.60 | 176.10 | 172.35 | 144.50 | 0.00 | 0.00% | 0.84 | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 210.00 | 163.60 | 171.10 | 167.35 | 195.20 | 0.00 | 0.00% | 0.80 | 0 | 27 | 2.84 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:58 PM EST |
| 215.00 | 158.60 | 164.10 | 161.35 | 104.20 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:58 PM EST |
| 220.00 | 153.60 | 161.40 | 157.50 | 131.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 225.00 | 148.60 | 156.10 | 152.35 | 159.00 | 0.00 | 0.00% | 0.68 | 0 | 13 | 2.52 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:58 PM EST |
| 230.00 | 143.60 | 149.20 | 146.40 | 171.80 | 0.00 | 0.00% | 0.64 | 0 | 9 | 2.44 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:58 PM EST |
| 235.00 | 138.60 | 144.20 | 141.40 | 91.90 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:58 PM EST |
| 240.00 | 133.60 | 139.20 | 136.40 | 138.74 | +12.94 | +10.29% | 0.57 | 1 | 3 | 2.27 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 245.00 | 128.60 | 136.20 | 132.40 | 91.70 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:58 PM EST |
| 250.00 | 123.20 | 129.20 | 126.20 | 126.70 | +1.60 | +1.28% | 0.50 | 1 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 255.00 | 118.70 | 126.30 | 122.50 | 99.10 | 0.00 | 0.00% | 0.48 | 0 | 5 | 2.02 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 257.50 | 116.20 | 121.60 | 118.90 | % | 0.46 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 260.00 | 113.70 | 119.30 | 116.50 | 96.80 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 262.50 | 111.00 | 116.60 | 113.80 | % | 0.43 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 265.00 | 108.70 | 116.70 | 112.70 | 111.78 | 0.00 | 0.00% | 0.43 | 0 | 99 | 1.87 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 267.50 | 106.30 | 113.90 | 110.10 | % | 0.41 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 270.00 | 103.80 | 111.40 | 107.60 | 136.30 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:58 PM EST |
| 272.50 | 101.30 | 106.90 | 104.10 | 88.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 275.00 | 98.90 | 106.40 | 102.65 | 86.80 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 277.50 | 96.00 | 103.60 | 99.80 | % | 0.36 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 280.00 | 94.00 | 99.40 | 96.70 | 100.89 | +3.63 | +3.74% | 0.35 | 5 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 282.50 | 91.10 | 98.70 | 94.90 | % | 0.34 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 285.00 | 89.10 | 94.50 | 91.80 | 99.70 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.61 | 1.00 | 0.00 | -0.03 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 287.50 | 86.20 | 94.00 | 90.10 | 88.68 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.58 | 1.00 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 290.00 | 83.70 | 91.00 | 87.35 | 96.00 | 0.00 | 0.00% | 0.30 | 0 | 32 | 1.53 | 0.99 | 0.00 | -0.08 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 292.50 | 81.80 | 89.10 | 85.45 | % | 0.29 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.10 | 5/22/2026 3:59:58 PM EST | |||
| 295.00 | 79.40 | 86.70 | 83.05 | 60.00 | 0.00 | 0.00% | 0.28 | 0 | 39 | 1.47 | 0.98 | 0.00 | -0.12 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 297.50 | 76.50 | 84.20 | 80.35 | % | 0.27 | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.14 | 5/22/2026 3:59:58 PM EST | |||
| 300.00 | 74.10 | 81.80 | 77.95 | 79.65 | +2.50 | +3.24% | 0.26 | 14 | 15 | 1.43 | 0.97 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 302.50 | 72.20 | 79.60 | 75.90 | 77.10 | % | 0.25 | 10 | 0 | 1.41 | 0.97 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 305.00 | 69.80 | 77.00 | 73.40 | 81.87 | 0.00 | 0.00% | 0.24 | 0 | 28 | 1.39 | 0.96 | 0.00 | -0.24 | 5/13/2026 | 5/22/2026 3:59:58 PM EST |
| 307.50 | 67.00 | 74.70 | 70.85 | % | 0.23 | 0 | 0 | 1.36 | 0.96 | 0.00 | -0.27 | 5/22/2026 3:59:58 PM EST | |||
| 310.00 | 64.60 | 70.90 | 67.75 | 71.36 | +26.56 | +59.29% | 0.22 | 2 | 344 | 1.36 | 0.95 | 0.00 | -0.31 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 312.50 | 62.40 | 69.90 | 66.15 | % | 0.21 | 0 | 0 | 1.32 | 0.95 | 0.00 | -0.34 | 5/22/2026 3:59:58 PM EST | |||
| 315.00 | 60.10 | 67.40 | 63.75 | 43.47 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.29 | 0.94 | 0.00 | -0.38 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 317.50 | 57.70 | 65.10 | 61.40 | % | 0.19 | 0 | 0 | 1.28 | 0.93 | 0.00 | -0.42 | 5/22/2026 3:59:58 PM EST | |||
| 320.00 | 55.40 | 61.40 | 58.40 | 57.10 | +14.60 | +34.36% | 0.18 | 9 | 47 | 1.25 | 0.92 | 0.00 | -0.46 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 322.50 | 53.10 | 60.10 | 56.60 | % | 0.18 | 0 | 0 | 1.23 | 0.91 | 0.00 | -0.50 | 5/22/2026 3:59:58 PM EST | |||
| 325.00 | 50.60 | 57.10 | 53.85 | 56.24 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.21 | 0.90 | 0.00 | -0.54 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 327.50 | 48.50 | 54.80 | 51.65 | 54.77 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.19 | 0.89 | 0.00 | -0.59 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 330.00 | 46.50 | 53.00 | 49.75 | 53.90 | +1.25 | +2.38% | 0.15 | 1 | 74 | 0.78 | 0.88 | 0.00 | -0.63 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 332.50 | 44.00 | 50.80 | 47.40 | % | 0.14 | 0 | 0 | 0.75 | 0.87 | 0.01 | -0.67 | 5/22/2026 3:59:58 PM EST | |||
| 335.00 | 42.00 | 48.10 | 45.05 | 44.80 | +5.46 | +13.88% | 0.13 | 15 | 57 | 0.77 | 0.85 | 0.01 | -0.72 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 337.50 | 40.00 | 46.50 | 43.25 | % | 0.13 | 0 | 0 | 0.79 | 0.84 | 0.01 | -0.76 | 5/22/2026 3:59:58 PM EST | |||
| 340.00 | 38.00 | 44.60 | 41.30 | 44.15 | -4.05 | -8.41% | 0.12 | 2 | 77 | 0.82 | 0.82 | 0.01 | -0.80 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 342.50 | 35.90 | 42.60 | 39.25 | 26.41 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.82 | 0.81 | 0.01 | -0.84 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 345.00 | 34.70 | 40.10 | 37.40 | 37.25 | +10.50 | +39.26% | 0.11 | 9 | 100 | 0.83 | 0.79 | 0.01 | -0.88 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 347.50 | 32.10 | 38.30 | 35.20 | 25.00 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.81 | 0.77 | 0.01 | -0.92 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 350.00 | 30.70 | 36.00 | 33.35 | 36.00 | -3.65 | -9.21% | 0.10 | 3 | 65 | 0.81 | 0.76 | 0.01 | -0.95 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 352.50 | 28.70 | 33.40 | 31.05 | 33.51 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.79 | 0.74 | 0.01 | -0.99 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 355.00 | 27.80 | 32.40 | 30.10 | 29.47 | -4.33 | -12.82% | 0.08 | 5 | 139 | 0.83 | 0.72 | 0.01 | -1.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 357.50 | 27.60 | 30.90 | 29.25 | 31.33 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.87 | 0.70 | 0.01 | -1.05 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 360.00 | 23.60 | 28.00 | 25.80 | 28.14 | -1.16 | -3.96% | 0.07 | 5 | 235 | 0.78 | 0.68 | 0.01 | -1.07 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 362.50 | 23.50 | 26.30 | 24.90 | 29.35 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.81 | 0.66 | 0.01 | -1.09 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 365.00 | 22.80 | 25.00 | 23.90 | 20.20 | -7.60 | -27.34% | 0.07 | 1 | 155 | 0.84 | 0.63 | 0.01 | -1.11 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 367.50 | 20.30 | 24.30 | 22.30 | 18.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.80 | 0.61 | 0.01 | -1.13 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 370.00 | 19.80 | 21.90 | 20.85 | 20.90 | -4.60 | -18.04% | 0.06 | 86 | 449 | 0.82 | 0.59 | 0.01 | -1.14 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 372.50 | 16.30 | 21.00 | 18.65 | 20.50 | -3.20 | -13.51% | 0.05 | 3 | 3 | 0.79 | 0.56 | 0.01 | -1.15 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 375.00 | 16.60 | 19.80 | 18.20 | 17.20 | -5.81 | -25.25% | 0.05 | 33 | 69 | 0.83 | 0.54 | 0.01 | -1.16 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 377.50 | 15.90 | 17.70 | 16.80 | 17.50 | -3.42 | -16.35% | 0.04 | 18 | 25 | 0.82 | 0.52 | 0.01 | -1.16 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 380.00 | 14.80 | 16.20 | 15.50 | 13.20 | -7.10 | -34.98% | 0.04 | 497 | 209 | 0.79 | 0.49 | 0.01 | -1.15 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 382.50 | 13.40 | 15.20 | 14.30 | 15.60 | -4.30 | -21.61% | 0.04 | 20 | 4 | 0.80 | 0.47 | 0.01 | -1.15 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 385.00 | 11.20 | 14.20 | 12.70 | 12.94 | -4.26 | -24.77% | 0.03 | 25 | 57 | 0.78 | 0.45 | 0.01 | -1.14 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 387.50 | 11.60 | 13.40 | 12.50 | 11.20 | % | 0.03 | 116 | 0 | 0.81 | 0.42 | 0.01 | -1.13 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 390.00 | 10.60 | 12.30 | 11.45 | 10.50 | -4.60 | -30.47% | 0.03 | 176 | 247 | 0.81 | 0.40 | 0.01 | -1.11 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 392.50 | 9.80 | 12.10 | 10.95 | 10.30 | % | 0.03 | 1,095 | 0 | 0.80 | 0.38 | 0.01 | -1.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 395.00 | 8.60 | 10.70 | 9.65 | 9.00 | -4.20 | -31.82% | 0.02 | 25 | 36 | 0.81 | 0.36 | 0.01 | -1.07 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 397.50 | 8.00 | 9.70 | 8.85 | 8.50 | -3.80 | -30.90% | 0.02 | 9 | 3 | 0.81 | 0.34 | 0.01 | -1.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 400.00 | 6.90 | 9.50 | 8.20 | 8.00 | -3.46 | -30.20% | 0.02 | 378 | 753 | 0.81 | 0.32 | 0.01 | -1.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 402.50 | 6.60 | 8.10 | 7.35 | 9.09 | -1.76 | -16.23% | 0.02 | 22 | 9 | 0.80 | 0.30 | 0.01 | -0.99 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 405.00 | 5.80 | 7.60 | 6.70 | 6.36 | -3.64 | -36.40% | 0.02 | 24 | 100 | 0.80 | 0.28 | 0.01 | -0.96 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 407.50 | 4.80 | 6.90 | 5.85 | 7.30 | -1.90 | -20.66% | 0.01 | 6 | 31 | 0.78 | 0.26 | 0.01 | -0.93 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 410.00 | 4.50 | 6.40 | 5.45 | 5.38 | -4.62 | -46.20% | 0.01 | 157 | 303 | 0.79 | 0.24 | 0.01 | -0.89 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 412.50 | 4.30 | 5.90 | 5.10 | 5.95 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.80 | 0.23 | 0.01 | -0.86 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 415.00 | 4.20 | 6.10 | 5.15 | 4.28 | -3.72 | -46.50% | 0.01 | 27 | 41 | 0.80 | 0.21 | 0.01 | -0.83 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 417.50 | 3.20 | 5.00 | 4.10 | 4.20 | -2.89 | -40.77% | 0.01 | 2 | 2 | 0.79 | 0.20 | 0.01 | -0.79 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 420.00 | 2.95 | 4.60 | 3.78 | 3.80 | -2.90 | -43.29% | 0.01 | 52 | 32 | 0.79 | 0.18 | 0.01 | -0.76 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 422.50 | 2.80 | 4.80 | 3.80 | 3.65 | -2.62 | -41.79% | 0.01 | 2 | 1 | 0.82 | 0.17 | 0.01 | -0.72 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 425.00 | 2.70 | 3.80 | 3.25 | 3.20 | -2.85 | -47.11% | 0.01 | 27 | 6 | 0.81 | 0.16 | 0.01 | -0.69 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 427.50 | 2.70 | 4.30 | 3.50 | 3.50 | -2.00 | -36.37% | 0.01 | 6 | 71 | 0.85 | 0.14 | 0.01 | -0.65 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 430.00 | 2.00 | 3.50 | 2.75 | 2.73 | -2.23 | -44.96% | 0.01 | 9 | 75 | 0.81 | 0.13 | 0.00 | -0.62 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 432.50 | 1.70 | 6.50 | 4.10 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | 0.12 | 0.00 | -0.58 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 435.00 | 1.60 | 2.75 | 2.18 | 2.20 | -2.75 | -55.56% | 0.01 | 7 | 6 | 0.81 | 0.11 | 0.00 | -0.55 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 437.50 | 1.50 | 6.20 | 3.85 | 2.10 | -2.40 | -53.34% | 0.01 | 1 | 2 | 0.96 | 0.10 | 0.00 | -0.51 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 440.00 | 1.15 | 2.45 | 1.80 | 1.78 | -2.24 | -55.73% | 0.00 | 377 | 88 | 0.81 | 0.10 | 0.00 | -0.49 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 442.50 | 0.05 | 2.45 | 1.25 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.09 | 0.00 | -0.47 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 445.00 | 0.65 | 2.05 | 1.35 | 2.10 | -1.50 | -41.67% | 0.00 | 1 | 5 | 0.79 | 0.08 | 0.00 | -0.43 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 447.50 | 0.05 | 5.60 | 2.83 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | 0.07 | 0.00 | -0.40 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 450.00 | 0.40 | 1.90 | 1.15 | 1.23 | -1.17 | -48.75% | 0.00 | 100 | 85 | 0.76 | 0.07 | 0.00 | -0.38 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 452.50 | 0.70 | 1.90 | 1.30 | 1.37 | -1.23 | -47.31% | 0.00 | 1 | 1 | 0.84 | 0.06 | 0.00 | -0.35 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 455.00 | 0.05 | 5.30 | 2.68 | 2.00 | 0.00 | 0.00% | 0.01 | 1 | 34 | 0.88 | 0.06 | 0.00 | -0.32 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 457.50 | 0.05 | 5.20 | 2.63 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.05 | 0.00 | -0.30 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 460.00 | 0.30 | 1.45 | 0.88 | 1.05 | -0.95 | -47.50% | 0.00 | 57 | 175 | 0.83 | 0.05 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 462.50 | 0.05 | 1.35 | 0.70 | % | 0.00 | 0 | 0 | 0.76 | 0.04 | 0.00 | -0.26 | 5/22/2026 3:59:58 PM EST | |||
| 465.00 | 0.05 | 1.30 | 0.68 | 13.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.04 | 0.00 | -0.24 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 467.50 | 0.05 | 1.30 | 0.68 | % | 0.00 | 0 | 0 | 0.79 | 0.03 | 0.00 | -0.22 | 5/22/2026 3:59:58 PM EST | |||
| 470.00 | 0.15 | 1.00 | 0.58 | 0.78 | -2.32 | -74.84% | 0.00 | 28 | 168 | 0.82 | 0.03 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 472.50 | 0.05 | 1.05 | 0.55 | % | 0.00 | 0 | 0 | 0.80 | 0.03 | 0.00 | -0.19 | 5/22/2026 3:59:58 PM EST | |||
| 475.00 | 0.05 | 0.90 | 0.48 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.03 | 0.00 | -0.17 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 477.50 | 0.00 | 1.30 | 0.65 | 0.85 | -0.77 | -47.54% | 0.00 | 1 | 17 | 1.06 | 0.02 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 480.00 | 0.00 | 1.30 | 0.65 | 1.30 | 0.00 | 0.00% | 0.00 | 22 | 90 | 1.07 | 0.02 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 482.50 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 1.43 | 0.02 | 0.00 | -0.11 | 5/22/2026 3:59:58 PM EST | |||
| 485.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.49 | 0.01 | 0.00 | -0.10 | 5/22/2026 3:59:58 PM EST | |||
| 487.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.53 | 0.01 | 0.00 | -0.09 | 5/22/2026 3:59:58 PM EST | |||
| 490.00 | 0.10 | 0.80 | 0.45 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | 0.01 | 0.00 | -0.09 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 492.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.54 | 0.01 | 0.00 | -0.08 | 5/22/2026 3:59:58 PM EST | |||
| 495.00 | 0.00 | 4.40 | 2.20 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.01 | 0.00 | -0.07 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 497.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.58 | 0.01 | 0.00 | -0.06 | 5/22/2026 3:59:58 PM EST | |||
| 500.00 | 0.00 | 0.25 | 0.13 | 0.28 | -0.76 | -73.08% | 0.00 | 21 | 125 | 0.93 | 0.01 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 502.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.62 | 0.01 | 0.00 | -0.05 | 5/22/2026 3:59:58 PM EST | |||
| 505.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.64 | 0.01 | 0.00 | -0.04 | 5/22/2026 3:59:58 PM EST | |||
| 507.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.04 | 5/22/2026 3:59:58 PM EST | |||
| 510.00 | 0.00 | 1.00 | 0.50 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.22 | 0.00 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 512.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.03 | 5/22/2026 3:59:58 PM EST | |||
| 515.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.03 | 5/22/2026 3:59:58 PM EST | |||
| 517.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 520.00 | 0.00 | 0.95 | 0.48 | 0.40 | % | 0.00 | 12 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 522.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 525.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 527.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 560.00 | 0.05 | 0.80 | 0.43 | 0.10 | -0.37 | -78.73% | 0.00 | 12 | 40 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 570.00 | 0.00 | 4.20 | 2.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 580.00 | 0.00 | 4.20 | 2.10 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 600.00 | 0.00 | 3.40 | 1.70 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.14 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 610.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.49 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.55 | 0.78 | 0.05 | -0.02 | -28.58% | 0.01 | 42 | 22 | 3.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.02 | -28.58% | 0.00 | 32 | 28 | 2.90 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.01 | -16.67% | 0.00 | 18 | 68 | 2.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.01 | -16.67% | 0.00 | 12 | 116 | 2.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 18 | 2.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 18 | 20 | 2.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | 0.05 | -0.02 | -28.58% | 0.01 | 12 | 20 | 2.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.01 | -16.67% | 0.00 | 22 | 17 | 2.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 186 | 2.28 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 19 | 2.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 25 | 2.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 44 | 2.16 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 205.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 15 | 2.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 1.10 | 0.55 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 514 | 1.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 215.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.90 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 80 | 1.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 135 | 1.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.28 | -84.85% | 0.00 | 13 | 364 | 1.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 235.00 | 0.00 | 1.80 | 0.90 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 379 | 2.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.15 | -50.00% | 0.00 | 2 | 87 | 1.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 245.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.92 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.12 | -44.45% | 0.00 | 30 | 404 | 1.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 255.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.05 | -20.00% | 0.00 | 9 | 103 | 1.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 257.50 | 0.00 | 3.70 | 1.85 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 260.00 | 0.10 | 0.55 | 0.33 | 0.22 | -0.05 | -18.52% | 0.00 | 14 | 231 | 1.22 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 262.50 | 0.10 | 1.25 | 0.68 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 265.00 | 0.05 | 0.60 | 0.33 | 0.20 | -0.10 | -33.34% | 0.00 | 30 | 77 | 1.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 267.50 | 0.00 | 3.60 | 1.80 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.87 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 270.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.15 | -33.34% | 0.00 | 8 | 745 | 1.15 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 272.50 | 0.00 | 4.50 | 2.25 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 275.00 | 0.10 | 0.55 | 0.33 | 0.32 | -0.23 | -41.82% | 0.00 | 15 | 581 | 1.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 277.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 280.00 | 0.25 | 0.85 | 0.55 | 0.45 | -0.20 | -30.77% | 0.00 | 191 | 410 | 1.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 282.50 | 0.00 | 4.40 | 2.20 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 285.00 | 0.20 | 0.95 | 0.58 | 0.54 | -0.17 | -23.95% | 0.00 | 38 | 170 | 1.04 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 287.50 | 0.00 | 4.40 | 2.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.64 | 0.00 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 290.00 | 0.25 | 1.05 | 0.65 | 0.60 | -0.30 | -33.34% | 0.00 | 21 | 88 | 1.02 | -0.01 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 292.50 | 0.15 | 1.15 | 0.65 | 0.60 | -3.25 | -84.42% | 0.00 | 52 | 50 | 0.97 | -0.01 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 295.00 | 0.40 | 1.40 | 0.90 | 0.93 | -0.28 | -23.14% | 0.00 | 84 | 117 | 1.05 | -0.02 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 297.50 | 0.50 | 3.20 | 1.85 | 1.98 | +0.73 | +58.40% | 0.01 | 28 | 7 | 1.14 | -0.02 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 300.00 | 0.70 | 1.35 | 1.03 | 0.89 | -0.52 | -36.88% | 0.00 | 110 | 318 | 1.00 | -0.03 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 302.50 | 0.05 | 1.55 | 0.80 | 1.27 | -1.63 | -56.21% | 0.00 | 1 | 14 | 0.85 | -0.03 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 305.00 | 0.45 | 1.55 | 1.00 | 1.25 | -0.50 | -28.58% | 0.00 | 30 | 48 | 0.94 | -0.04 | 0.00 | -0.24 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 307.50 | 0.70 | 1.55 | 1.13 | 1.32 | -0.93 | -41.34% | 0.00 | 29 | 4 | 0.94 | -0.04 | 0.00 | -0.27 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 310.00 | 1.10 | 2.00 | 1.55 | 1.65 | -0.23 | -12.24% | 0.01 | 117 | 299 | 0.97 | -0.05 | 0.00 | -0.31 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 312.50 | 1.20 | 2.35 | 1.78 | 1.80 | -0.77 | -29.97% | 0.01 | 5 | 11 | 0.97 | -0.05 | 0.00 | -0.34 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 315.00 | 1.30 | 2.30 | 1.80 | 2.10 | -0.23 | -9.88% | 0.01 | 28 | 50 | 0.95 | -0.06 | 0.00 | -0.38 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 317.50 | 1.40 | 2.75 | 2.08 | 1.87 | -1.17 | -38.49% | 0.01 | 6 | 13 | 0.95 | -0.07 | 0.00 | -0.42 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 320.00 | 1.65 | 2.70 | 2.18 | 2.18 | -0.70 | -24.31% | 0.01 | 96 | 266 | 0.93 | -0.08 | 0.00 | -0.46 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 322.50 | 2.00 | 3.30 | 2.65 | 2.65 | -3.50 | -56.92% | 0.01 | 748 | 13 | 0.95 | -0.09 | 0.00 | -0.50 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 325.00 | 2.20 | 3.50 | 2.85 | 2.97 | -0.71 | -19.30% | 0.01 | 82 | 594 | 0.93 | -0.10 | 0.00 | -0.54 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 327.50 | 2.45 | 3.80 | 3.13 | 3.15 | -0.65 | -17.11% | 0.01 | 86 | 77 | 0.92 | -0.11 | 0.00 | -0.59 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 330.00 | 2.85 | 3.70 | 3.28 | 3.20 | -1.00 | -23.81% | 0.01 | 1,029 | 325 | 0.90 | -0.12 | 0.00 | -0.63 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 332.50 | 3.00 | 4.30 | 3.65 | 4.20 | -0.86 | -17.00% | 0.01 | 25 | 29 | 0.90 | -0.13 | 0.01 | -0.67 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 335.00 | 3.30 | 4.30 | 3.80 | 3.99 | -1.11 | -21.77% | 0.01 | 49 | 60 | 0.88 | -0.15 | 0.01 | -0.72 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 337.50 | 3.70 | 5.00 | 4.35 | 4.62 | -2.18 | -32.06% | 0.01 | 1,186 | 6 | 0.88 | -0.16 | 0.01 | -0.76 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 340.00 | 4.10 | 5.10 | 4.60 | 5.00 | -0.90 | -15.26% | 0.01 | 201 | 310 | 0.86 | -0.18 | 0.01 | -0.80 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 342.50 | 4.30 | 5.90 | 5.10 | 5.45 | -1.55 | -22.15% | 0.01 | 36 | 21 | 0.86 | -0.19 | 0.01 | -0.84 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 345.00 | 5.00 | 6.40 | 5.70 | 6.20 | -1.60 | -20.52% | 0.02 | 683 | 129 | 0.86 | -0.21 | 0.01 | -0.88 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 347.50 | 5.60 | 7.00 | 6.30 | 6.90 | -9.60 | -58.19% | 0.02 | 19 | 13 | 0.86 | -0.23 | 0.01 | -0.92 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 350.00 | 6.10 | 8.10 | 7.10 | 6.68 | -1.52 | -18.54% | 0.02 | 551 | 509 | 0.86 | -0.24 | 0.01 | -0.95 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 352.50 | 6.70 | 8.30 | 7.50 | 8.10 | -1.90 | -19.00% | 0.02 | 10 | 17 | 0.84 | -0.26 | 0.01 | -0.99 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 355.00 | 7.30 | 9.00 | 8.15 | 8.90 | -1.10 | -11.00% | 0.02 | 26 | 43 | 0.84 | -0.28 | 0.01 | -1.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 357.50 | 7.50 | 9.80 | 8.65 | 8.00 | -3.72 | -31.75% | 0.02 | 8 | 16 | 0.82 | -0.30 | 0.01 | -1.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 360.00 | 8.80 | 10.00 | 9.40 | 9.78 | -1.51 | -13.38% | 0.03 | 366 | 287 | 0.85 | -0.32 | 0.01 | -1.07 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 362.50 | 9.10 | 11.70 | 10.40 | 10.80 | -2.30 | -17.56% | 0.03 | 10 | 6 | 0.84 | -0.34 | 0.01 | -1.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 365.00 | 10.80 | 12.40 | 11.60 | 12.18 | -1.12 | -8.43% | 0.03 | 183 | 129 | 0.83 | -0.37 | 0.01 | -1.11 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 367.50 | 11.30 | 14.40 | 12.85 | 11.40 | -4.45 | -28.08% | 0.03 | 3 | 6 | 0.84 | -0.39 | 0.01 | -1.13 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 370.00 | 12.70 | 14.30 | 13.50 | 13.92 | -3.34 | -19.36% | 0.04 | 20 | 18 | 0.81 | -0.41 | 0.01 | -1.14 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 372.50 | 13.20 | 17.10 | 15.15 | 15.00 | -9.03 | -37.58% | 0.04 | 4 | 2 | 0.84 | -0.44 | 0.01 | -1.15 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 375.00 | 14.70 | 16.60 | 15.65 | 16.30 | -2.68 | -14.12% | 0.04 | 28 | 23 | 0.80 | -0.46 | 0.01 | -1.16 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 377.50 | 15.30 | 17.70 | 16.50 | 17.50 | -17.90 | -50.57% | 0.04 | 4 | 2 | 0.78 | -0.48 | 0.01 | -1.16 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 380.00 | 17.30 | 20.40 | 18.85 | 19.52 | -1.66 | -7.84% | 0.05 | 48 | 65 | 0.83 | -0.51 | 0.01 | -1.15 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 382.50 | 18.10 | 20.60 | 19.35 | 18.60 | -10.90 | -36.95% | 0.05 | 5 | 1 | 0.80 | -0.53 | 0.01 | -1.15 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 385.00 | 19.70 | 23.70 | 21.70 | 19.80 | -5.32 | -21.18% | 0.06 | 13 | 15 | 0.83 | -0.55 | 0.01 | -1.14 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 387.50 | 20.20 | 23.50 | 21.85 | 22.37 | -4.34 | -16.25% | 0.06 | 3 | 2 | 0.80 | -0.58 | 0.01 | -1.13 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 390.00 | 21.80 | 25.00 | 23.40 | 23.10 | -5.30 | -18.67% | 0.06 | 48 | 43 | 0.76 | -0.60 | 0.01 | -1.11 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 392.50 | 23.80 | 29.30 | 26.55 | 24.10 | -4.40 | -15.44% | 0.07 | 14 | 1 | 0.83 | -0.62 | 0.01 | -1.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 395.00 | 26.10 | 29.80 | 27.95 | 30.70 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.81 | -0.64 | 0.01 | -1.07 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 397.50 | 27.50 | 31.70 | 29.60 | 27.60 | -4.00 | -12.66% | 0.07 | 15 | 3 | 0.81 | -0.66 | 0.01 | -1.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 400.00 | 28.70 | 34.50 | 31.60 | 31.43 | -1.67 | -5.05% | 0.08 | 8 | 120 | 0.83 | -0.68 | 0.01 | -1.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 402.50 | 30.60 | 35.00 | 32.80 | % | 0.08 | 0 | 0 | 0.78 | -0.70 | 0.01 | -0.99 | 5/22/2026 3:59:58 PM EST | |||
| 405.00 | 32.90 | 38.00 | 35.45 | 55.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.82 | -0.72 | 0.01 | -0.96 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 407.50 | 34.00 | 39.90 | 36.95 | % | 0.09 | 0 | 0 | 0.80 | -0.74 | 0.01 | -0.93 | 5/22/2026 3:59:58 PM EST | |||
| 410.00 | 36.10 | 42.60 | 39.35 | 33.37 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.83 | -0.76 | 0.01 | -0.89 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 412.50 | 38.80 | 44.60 | 41.70 | % | 0.10 | 0 | 0 | 0.85 | -0.77 | 0.01 | -0.86 | 5/22/2026 3:59:58 PM EST | |||
| 415.00 | 40.40 | 46.60 | 43.50 | 39.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.82 | -0.79 | 0.01 | -0.83 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 417.50 | 41.60 | 48.80 | 45.20 | % | 0.11 | 0 | 0 | 0.79 | -0.80 | 0.01 | -0.79 | 5/22/2026 3:59:58 PM EST | |||
| 420.00 | 44.30 | 50.70 | 47.50 | 48.52 | +7.52 | +18.35% | 0.11 | 2 | 6 | 0.80 | -0.82 | 0.01 | -0.76 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 422.50 | 46.20 | 53.00 | 49.60 | 51.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.79 | -0.83 | 0.01 | -0.72 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 425.00 | 49.00 | 55.30 | 52.15 | % | 0.12 | 0 | 0 | 1.09 | -0.84 | 0.01 | -0.69 | 5/22/2026 3:59:58 PM EST | |||
| 427.50 | 51.30 | 57.30 | 54.30 | % | 0.13 | 0 | 0 | 1.10 | -0.86 | 0.01 | -0.65 | 5/22/2026 3:59:58 PM EST | |||
| 430.00 | 53.60 | 59.50 | 56.55 | 51.10 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.11 | -0.87 | 0.00 | -0.62 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 432.50 | 56.00 | 61.80 | 58.90 | % | 0.14 | 0 | 0 | 1.13 | -0.88 | 0.00 | -0.58 | 5/22/2026 3:59:58 PM EST | |||
| 435.00 | 58.20 | 64.10 | 61.15 | % | 0.14 | 0 | 0 | 1.14 | -0.89 | 0.00 | -0.55 | 5/22/2026 3:59:58 PM EST | |||
| 437.50 | 60.50 | 66.40 | 63.45 | % | 0.15 | 0 | 0 | 1.15 | -0.90 | 0.00 | -0.51 | 5/22/2026 3:59:58 PM EST | |||
| 440.00 | 62.10 | 68.70 | 65.40 | 92.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.16 | -0.90 | 0.00 | -0.49 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 442.50 | 64.00 | 71.00 | 67.50 | % | 0.15 | 0 | 0 | 1.18 | -0.91 | 0.00 | -0.47 | 5/22/2026 3:59:58 PM EST | |||
| 445.00 | 66.80 | 73.30 | 70.05 | % | 0.16 | 0 | 0 | 1.18 | -0.92 | 0.00 | -0.43 | 5/22/2026 3:59:58 PM EST | |||
| 447.50 | 69.10 | 75.70 | 72.40 | % | 0.16 | 0 | 0 | 1.19 | -0.93 | 0.00 | -0.40 | 5/22/2026 3:59:58 PM EST | |||
| 450.00 | 71.20 | 78.10 | 74.65 | 109.55 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.21 | -0.93 | 0.00 | -0.38 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 452.50 | 73.40 | 80.50 | 76.95 | % | 0.17 | 0 | 0 | 1.22 | -0.94 | 0.00 | -0.35 | 5/22/2026 3:59:58 PM EST | |||
| 455.00 | 76.30 | 82.90 | 79.60 | % | 0.17 | 0 | 0 | 1.25 | -0.94 | 0.00 | -0.32 | 5/22/2026 3:59:58 PM EST | |||
| 457.50 | 78.30 | 85.30 | 81.80 | % | 0.18 | 0 | 0 | 1.27 | -0.95 | 0.00 | -0.30 | 5/22/2026 3:59:58 PM EST | |||
| 460.00 | 80.80 | 87.70 | 84.25 | 112.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.27 | -0.95 | 0.00 | -0.28 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 462.50 | 83.40 | 89.70 | 86.55 | % | 0.19 | 0 | 0 | 1.28 | -0.96 | 0.00 | -0.26 | 5/22/2026 3:59:58 PM EST | |||
| 465.00 | 86.00 | 92.10 | 89.05 | % | 0.19 | 0 | 0 | 1.30 | -0.96 | 0.00 | -0.24 | 5/22/2026 3:59:58 PM EST | |||
| 467.50 | 88.00 | 95.00 | 91.50 | % | 0.20 | 0 | 0 | 1.32 | -0.97 | 0.00 | -0.22 | 5/22/2026 3:59:58 PM EST | |||
| 470.00 | 90.50 | 97.00 | 93.75 | % | 0.20 | 0 | 0 | 1.34 | -0.97 | 0.00 | -0.20 | 5/22/2026 3:59:58 PM EST | |||
| 472.50 | 93.10 | 99.90 | 96.50 | % | 0.20 | 0 | 0 | 1.35 | -0.97 | 0.00 | -0.19 | 5/22/2026 3:59:58 PM EST | |||
| 475.00 | 96.50 | 101.90 | 99.20 | % | 0.21 | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.17 | 5/22/2026 3:59:58 PM EST | |||
| 477.50 | 97.80 | 104.80 | 101.30 | % | 0.21 | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.15 | 5/22/2026 3:59:58 PM EST | |||
| 480.00 | 100.00 | 106.80 | 103.40 | 129.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.41 | -0.98 | 0.00 | -0.14 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 482.50 | 103.80 | 109.30 | 106.55 | % | 0.22 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.11 | 5/22/2026 3:59:58 PM EST | |||
| 485.00 | 106.20 | 112.20 | 109.20 | % | 0.23 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.10 | 5/22/2026 3:59:58 PM EST | |||
| 487.50 | 108.70 | 114.70 | 111.70 | % | 0.23 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.09 | 5/22/2026 3:59:58 PM EST | |||
| 490.00 | 109.50 | 116.70 | 113.10 | % | 0.23 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.09 | 5/22/2026 3:59:58 PM EST | |||
| 492.50 | 113.50 | 119.20 | 116.35 | % | 0.24 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.08 | 5/22/2026 3:59:58 PM EST | |||
| 495.00 | 116.10 | 121.70 | 118.90 | % | 0.24 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.07 | 5/22/2026 3:59:58 PM EST | |||
| 497.50 | 117.60 | 124.60 | 121.10 | % | 0.24 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.06 | 5/22/2026 3:59:58 PM EST | |||
| 500.00 | 120.10 | 127.10 | 123.60 | 125.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.55 | -0.99 | 0.00 | -0.06 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 502.50 | 122.20 | 129.10 | 125.65 | % | 0.25 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.05 | 5/22/2026 3:59:58 PM EST | |||
| 505.00 | 126.10 | 131.60 | 128.85 | % | 0.26 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.04 | 5/22/2026 3:59:58 PM EST | |||
| 507.50 | 128.60 | 134.10 | 131.35 | % | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.04 | 5/22/2026 3:59:58 PM EST | |||
| 510.00 | 131.10 | 136.60 | 133.85 | 132.56 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.63 | -1.00 | 0.00 | -0.04 | 5/12/2026 | 5/22/2026 3:59:58 PM EST |
| 512.50 | 131.50 | 139.10 | 135.30 | % | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.03 | 5/22/2026 3:59:58 PM EST | |||
| 515.00 | 136.00 | 141.60 | 138.80 | % | 0.27 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.03 | 5/22/2026 3:59:58 PM EST | |||
| 517.50 | 138.80 | 144.60 | 141.70 | % | 0.27 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 520.00 | 141.20 | 147.00 | 144.10 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 522.50 | 143.70 | 149.50 | 146.60 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 525.00 | 146.00 | 152.00 | 149.00 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 527.50 | 148.50 | 154.50 | 151.50 | % | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 530.00 | 151.20 | 157.00 | 154.10 | % | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 540.00 | 160.90 | 167.00 | 163.95 | % | 0.30 | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 550.00 | 171.20 | 177.00 | 174.10 | % | 0.32 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 560.00 | 181.20 | 187.00 | 184.10 | % | 0.33 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 570.00 | 191.20 | 197.00 | 194.10 | % | 0.34 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 580.00 | 201.10 | 207.00 | 204.05 | % | 0.35 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 590.00 | 211.20 | 217.00 | 214.10 | % | 0.36 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 600.00 | 220.10 | 227.00 | 223.55 | % | 0.37 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 610.00 | 231.20 | 237.00 | 234.10 | % | 0.38 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST |