Options Chain for COHERENT CORP COM (COHR) - $223.50 as of 2/19/2026 4:16:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 139.60 | 142.20 | 140.90 | % | 1.41 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 105.00 | 134.60 | 138.40 | 136.50 | % | 1.30 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 110.00 | 129.60 | 133.50 | 131.55 | 96.90 | 0.00 | 0.00% | 1.20 | 0 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 4:00:06 PM EST |
| 115.00 | 124.60 | 128.50 | 126.55 | 112.80 | 0.00 | 0.00% | 1.10 | 0 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 4:00:06 PM EST |
| 120.00 | 119.60 | 123.50 | 121.55 | 85.60 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 4:00:06 PM EST |
| 125.00 | 114.60 | 118.50 | 116.55 | % | 0.93 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 130.00 | 109.60 | 113.50 | 111.55 | % | 0.86 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 135.00 | 104.70 | 108.50 | 106.60 | 92.40 | 0.00 | 0.00% | 0.79 | 0 | 21 | 2.48 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 4:00:06 PM EST |
| 140.00 | 99.70 | 103.30 | 101.50 | 60.13 | 0.00 | 0.00% | 0.72 | 0 | 31 | 2.34 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 4:00:06 PM EST |
| 145.00 | 94.60 | 98.50 | 96.55 | 89.90 | +6.58 | +7.90% | 0.67 | 2 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/19/2026 4:00:06 PM EST |
| 150.00 | 89.70 | 92.70 | 91.20 | 77.07 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.06 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 155.00 | 84.60 | 88.30 | 86.45 | 73.48 | 0.00 | 0.00% | 0.56 | 0 | 22 | 1.96 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 160.00 | 79.70 | 83.30 | 81.50 | 67.22 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.80 | 1.00 | 0.00 | -0.03 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 162.50 | 77.10 | 80.60 | 78.85 | % | 0.49 | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.04 | 2/19/2026 4:00:06 PM EST | |||
| 165.00 | 74.70 | 78.00 | 76.35 | 63.63 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.72 | 0.99 | 0.00 | -0.06 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 167.50 | 72.20 | 75.20 | 73.70 | % | 0.44 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.08 | 2/19/2026 4:00:06 PM EST | |||
| 170.00 | 69.70 | 73.60 | 71.65 | 37.30 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.58 | 0.99 | 0.00 | -0.12 | 2/17/2026 | 2/19/2026 4:00:06 PM EST |
| 172.50 | 67.20 | 70.70 | 68.95 | % | 0.40 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.14 | 2/19/2026 4:00:06 PM EST | |||
| 175.00 | 64.70 | 68.10 | 66.40 | 71.52 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.48 | 0.99 | 0.00 | -0.16 | 2/9/2026 | 2/19/2026 4:00:06 PM EST |
| 177.50 | 62.40 | 65.60 | 64.00 | % | 0.36 | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.17 | 2/19/2026 4:00:06 PM EST | |||
| 180.00 | 59.60 | 63.20 | 61.40 | 43.00 | 0.00 | 0.00% | 0.34 | 0 | 35 | 1.40 | 0.97 | 0.00 | -0.23 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 182.50 | 57.40 | 60.90 | 59.15 | % | 0.32 | 0 | 0 | 1.36 | 0.96 | 0.00 | -0.25 | 2/19/2026 4:00:06 PM EST | |||
| 185.00 | 54.90 | 58.10 | 56.50 | 62.12 | 0.00 | 0.00% | 0.31 | 0 | 13 | 1.33 | 0.96 | 0.00 | -0.27 | 2/9/2026 | 2/19/2026 4:00:06 PM EST |
| 187.50 | 52.50 | 56.00 | 54.25 | % | 0.29 | 0 | 0 | 1.27 | 0.95 | 0.00 | -0.27 | 2/19/2026 4:00:06 PM EST | |||
| 190.00 | 50.20 | 53.50 | 51.85 | 24.28 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.24 | 0.94 | 0.00 | -0.33 | 2/17/2026 | 2/19/2026 4:00:06 PM EST |
| 192.50 | 47.80 | 51.00 | 49.40 | % | 0.26 | 0 | 0 | 1.21 | 0.93 | 0.00 | -0.36 | 2/19/2026 4:00:06 PM EST | |||
| 195.00 | 45.40 | 48.50 | 46.95 | 29.83 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.17 | 0.92 | 0.00 | -0.40 | 2/12/2026 | 2/19/2026 4:00:06 PM EST |
| 197.50 | 43.10 | 46.40 | 44.75 | 35.99 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.80 | 0.90 | 0.01 | -0.42 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 200.00 | 40.50 | 44.10 | 42.30 | 29.29 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.77 | 0.89 | 0.01 | -0.46 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 202.50 | 38.40 | 41.60 | 40.00 | % | 0.20 | 0 | 0 | 0.78 | 0.87 | 0.01 | -0.50 | 2/19/2026 4:00:06 PM EST | |||
| 205.00 | 36.10 | 39.30 | 37.70 | 21.80 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.78 | 0.85 | 0.01 | -0.53 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 207.50 | 33.80 | 36.80 | 35.30 | 24.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.79 | 0.83 | 0.01 | -0.57 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 210.00 | 31.80 | 34.80 | 33.30 | 18.33 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.81 | 0.81 | 0.01 | -0.60 | 2/17/2026 | 2/19/2026 4:00:06 PM EST |
| 212.50 | 29.60 | 32.40 | 31.00 | 19.50 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.80 | 0.78 | 0.01 | -0.63 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 215.00 | 27.60 | 30.80 | 29.20 | 15.40 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.76 | 0.76 | 0.01 | -0.67 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 217.50 | 25.50 | 28.50 | 27.00 | 19.30 | 0.00 | 0.00% | 0.12 | 0 | 85 | 0.78 | 0.73 | 0.01 | -0.69 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 220.00 | 23.50 | 26.60 | 25.05 | 15.60 | 0.00 | 0.00% | 0.11 | 0 | 113 | 0.81 | 0.70 | 0.01 | -0.72 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 222.50 | 21.60 | 24.70 | 23.15 | 12.75 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.82 | 0.67 | 0.01 | -0.74 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 225.00 | 20.30 | 22.60 | 21.45 | 15.05 | 0.00 | 0.00% | 0.10 | 0 | 75 | 0.82 | 0.63 | 0.01 | -0.75 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 227.50 | 18.30 | 21.00 | 19.65 | 12.00 | -1.48 | -10.98% | 0.09 | 1 | 36 | 0.81 | 0.60 | 0.01 | -0.76 | 2/20/2026 | 2/19/2026 4:00:06 PM EST |
| 230.00 | 16.40 | 19.00 | 17.70 | 14.90 | +2.90 | +24.17% | 0.08 | 1 | 323 | 0.80 | 0.57 | 0.01 | -0.77 | 2/20/2026 | 2/19/2026 4:00:06 PM EST |
| 232.50 | 14.60 | 17.20 | 15.90 | 11.04 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.81 | 0.53 | 0.01 | -0.77 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 235.00 | 13.00 | 15.60 | 14.30 | 13.50 | +3.66 | +37.20% | 0.06 | 1 | 60 | 0.80 | 0.50 | 0.01 | -0.76 | 2/20/2026 | 2/19/2026 4:00:06 PM EST |
| 237.50 | 11.20 | 13.90 | 12.55 | 8.06 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.79 | 0.46 | 0.01 | -0.75 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 240.00 | 10.00 | 12.60 | 11.30 | 10.80 | +2.80 | +35.00% | 0.05 | 3 | 65 | 0.77 | 0.43 | 0.01 | -0.73 | 2/20/2026 | 2/19/2026 4:00:06 PM EST |
| 242.50 | 8.40 | 11.50 | 9.95 | 7.20 | +2.21 | +44.29% | 0.04 | 12 | 22 | 0.79 | 0.39 | 0.01 | -0.70 | 2/20/2026 | 2/19/2026 4:00:06 PM EST |
| 245.00 | 7.10 | 10.10 | 8.60 | 8.00 | +1.90 | +31.15% | 0.04 | 3 | 159 | 0.78 | 0.36 | 0.01 | -0.67 | 2/20/2026 | 2/19/2026 4:00:06 PM EST |
| 247.50 | 5.90 | 8.20 | 7.05 | 5.60 | +0.45 | +8.74% | 0.03 | 19 | 4 | 0.81 | 0.32 | 0.01 | -0.64 | 2/20/2026 | 2/19/2026 4:00:06 PM EST |
| 250.00 | 4.70 | 7.20 | 5.95 | 5.45 | +1.18 | +27.64% | 0.02 | 22 | 232 | 0.75 | 0.29 | 0.01 | -0.60 | 2/20/2026 | 2/19/2026 4:00:06 PM EST |
| 252.50 | 3.80 | 6.20 | 5.00 | 5.00 | +2.00 | +66.67% | 0.02 | 5 | 6 | 0.76 | 0.26 | 0.01 | -0.56 | 2/20/2026 | 2/19/2026 4:00:06 PM EST |
| 255.00 | 3.10 | 5.40 | 4.25 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.72 | 0.23 | 0.01 | -0.51 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 257.50 | 2.35 | 4.70 | 3.53 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.20 | 0.01 | -0.47 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 260.00 | 1.75 | 4.10 | 2.93 | 2.50 | +0.07 | +2.89% | 0.01 | 1 | 44 | 0.78 | 0.18 | 0.01 | -0.43 | 2/20/2026 | 2/19/2026 4:00:06 PM EST |
| 262.50 | 1.25 | 4.40 | 2.83 | % | 0.01 | 0 | 0 | 0.74 | 0.15 | 0.01 | -0.38 | 2/19/2026 4:00:06 PM EST | |||
| 265.00 | 0.80 | 4.00 | 2.40 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.79 | 0.13 | 0.01 | -0.34 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 267.50 | 0.45 | 3.80 | 2.13 | % | 0.01 | 0 | 0 | 0.87 | 0.11 | 0.01 | -0.31 | 2/19/2026 4:00:06 PM EST | |||
| 270.00 | 0.40 | 3.40 | 1.90 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.72 | 0.09 | 0.01 | -0.26 | 2/17/2026 | 2/19/2026 4:00:06 PM EST |
| 272.50 | 0.10 | 3.20 | 1.65 | % | 0.01 | 0 | 0 | 1.03 | 0.09 | 0.01 | -0.25 | 2/19/2026 4:00:06 PM EST | |||
| 275.00 | 0.05 | 2.70 | 1.38 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | 0.07 | 0.01 | -0.22 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 277.50 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.07 | 0.06 | 0.00 | -0.19 | 2/19/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.30 | 1.15 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.89 | 0.05 | 0.00 | -0.16 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 282.50 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.12 | 0.04 | 0.00 | -0.14 | 2/19/2026 4:00:06 PM EST | |||
| 285.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.14 | 0.04 | 0.00 | -0.12 | 2/19/2026 4:00:06 PM EST | |||
| 287.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.16 | 0.03 | 0.00 | -0.10 | 2/19/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 1.90 | 0.95 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.02 | 0.00 | -0.08 | 2/10/2026 | 2/19/2026 4:00:06 PM EST |
| 292.50 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 1.07 | 0.02 | 0.00 | -0.07 | 2/19/2026 4:00:06 PM EST | |||
| 295.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.25 | 0.02 | 0.00 | -0.06 | 2/19/2026 4:00:06 PM EST | |||
| 297.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.05 | 2/19/2026 4:00:06 PM EST | |||
| 300.00 | 0.00 | 1.55 | 0.78 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.01 | 0.00 | -0.04 | 2/11/2026 | 2/19/2026 4:00:06 PM EST |
| 302.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.33 | 0.01 | 0.00 | -0.04 | 2/19/2026 4:00:06 PM EST | |||
| 305.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.36 | 0.01 | 0.00 | -0.03 | 2/19/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 1.55 | 0.78 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | -0.02 | 2/5/2026 | 2/19/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 1.40 | 0.70 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/19/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.62 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.73 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 360.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.18 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.10 | 1.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.20 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/19/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.13 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/19/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.00 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/19/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.86 | 0.00 | 0.00 | -0.03 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 162.50 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.04 | 2/19/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 1.80 | 0.90 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.48 | -0.01 | 0.00 | -0.06 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 167.50 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.47 | -0.01 | 0.00 | -0.08 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.08 | -0.01 | 0.00 | -0.12 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 172.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.60 | -0.01 | 0.00 | -0.14 | 2/19/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.55 | -0.01 | 0.00 | -0.16 | 2/17/2026 | 2/19/2026 4:00:06 PM EST |
| 177.50 | 0.00 | 2.10 | 1.05 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | -0.02 | 0.00 | -0.17 | 2/17/2026 | 2/19/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 1.30 | 0.65 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.93 | -0.03 | 0.00 | -0.23 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 182.50 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.97 | -0.04 | 0.00 | -0.25 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 1.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.95 | -0.04 | 0.00 | -0.27 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 187.50 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.32 | -0.05 | 0.00 | -0.27 | 2/19/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.60 | 1.30 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.07 | -0.06 | 0.00 | -0.33 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 192.50 | 0.00 | 2.70 | 1.35 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.92 | -0.07 | 0.00 | -0.36 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 195.00 | 0.05 | 2.75 | 1.40 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.90 | -0.08 | 0.00 | -0.40 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 197.50 | 0.20 | 3.00 | 1.60 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.95 | -0.10 | 0.01 | -0.42 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 200.00 | 0.50 | 1.80 | 1.15 | 1.75 | +0.04 | +2.34% | 0.01 | 3 | 83 | 0.90 | -0.11 | 0.01 | -0.46 | 2/20/2026 | 2/19/2026 4:00:06 PM EST |
| 202.50 | 0.40 | 3.40 | 1.90 | 3.08 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.92 | -0.13 | 0.01 | -0.50 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 205.00 | 0.30 | 3.60 | 1.95 | 2.30 | -0.20 | -8.00% | 0.01 | 1 | 58 | 0.88 | -0.15 | 0.01 | -0.53 | 2/20/2026 | 2/19/2026 4:00:06 PM EST |
| 207.50 | 1.10 | 3.90 | 2.50 | 3.25 | -0.87 | -21.12% | 0.01 | 1 | 13 | 0.87 | -0.17 | 0.01 | -0.57 | 2/20/2026 | 2/19/2026 4:00:06 PM EST |
| 210.00 | 1.40 | 2.10 | 1.75 | 3.46 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.87 | -0.19 | 0.01 | -0.60 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 212.50 | 1.85 | 4.60 | 3.23 | 4.05 | -1.48 | -26.77% | 0.02 | 1 | 14 | 0.87 | -0.22 | 0.01 | -0.63 | 2/20/2026 | 2/19/2026 4:00:06 PM EST |
| 215.00 | 2.35 | 4.90 | 3.63 | 4.14 | -0.78 | -15.86% | 0.02 | 1 | 193 | 0.86 | -0.24 | 0.01 | -0.67 | 2/20/2026 | 2/19/2026 4:00:06 PM EST |
| 217.50 | 2.90 | 5.10 | 4.00 | 4.10 | -0.80 | -16.33% | 0.02 | 5 | 332 | 0.88 | -0.27 | 0.01 | -0.69 | 2/20/2026 | 2/19/2026 4:00:06 PM EST |
| 220.00 | 3.40 | 5.60 | 4.50 | 5.30 | -0.85 | -13.83% | 0.02 | 1 | 241 | 0.85 | -0.30 | 0.01 | -0.72 | 2/20/2026 | 2/19/2026 4:00:06 PM EST |
| 222.50 | 3.90 | 6.10 | 5.00 | 6.89 | -2.41 | -25.92% | 0.02 | 1 | 30 | 0.87 | -0.33 | 0.01 | -0.74 | 2/20/2026 | 2/19/2026 4:00:06 PM EST |
| 225.00 | 4.50 | 6.50 | 5.50 | 8.51 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.86 | -0.37 | 0.01 | -0.75 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 227.50 | 5.20 | 7.30 | 6.25 | 12.63 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.85 | -0.40 | 0.01 | -0.76 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 230.00 | 5.80 | 7.20 | 6.50 | 6.80 | -3.52 | -34.11% | 0.03 | 8 | 23 | 0.84 | -0.43 | 0.01 | -0.77 | 2/20/2026 | 2/19/2026 4:00:06 PM EST |
| 232.50 | 6.40 | 8.90 | 7.65 | 7.50 | % | 0.03 | 20 | 0 | 0.85 | -0.47 | 0.01 | -0.77 | 2/20/2026 | 2/19/2026 4:00:06 PM EST | |
| 235.00 | 7.70 | 9.80 | 8.75 | 12.89 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.85 | -0.50 | 0.01 | -0.76 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 237.50 | 8.50 | 10.10 | 9.30 | 20.80 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.82 | -0.54 | 0.01 | -0.75 | 2/10/2026 | 2/19/2026 4:00:06 PM EST |
| 240.00 | 9.00 | 11.90 | 10.45 | 15.65 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.83 | -0.57 | 0.01 | -0.73 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 242.50 | 10.40 | 13.10 | 11.75 | 23.25 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.80 | -0.61 | 0.01 | -0.70 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 245.00 | 11.30 | 14.50 | 12.90 | 45.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.83 | -0.64 | 0.01 | -0.67 | 2/5/2026 | 2/19/2026 4:00:06 PM EST |
| 247.50 | 12.90 | 15.90 | 14.40 | % | 0.06 | 0 | 0 | 0.80 | -0.68 | 0.01 | -0.64 | 2/19/2026 4:00:06 PM EST | |||
| 250.00 | 14.10 | 17.20 | 15.65 | 48.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.82 | -0.71 | 0.01 | -0.60 | 2/5/2026 | 2/19/2026 4:00:06 PM EST |
| 252.50 | 16.10 | 18.90 | 17.50 | % | 0.07 | 0 | 0 | 0.79 | -0.74 | 0.01 | -0.56 | 2/19/2026 4:00:06 PM EST | |||
| 255.00 | 17.90 | 20.30 | 19.10 | 26.37 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.81 | -0.77 | 0.01 | -0.51 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 257.50 | 19.00 | 22.50 | 20.75 | % | 0.08 | 0 | 0 | 0.79 | -0.80 | 0.01 | -0.47 | 2/19/2026 4:00:06 PM EST | |||
| 260.00 | 21.30 | 24.10 | 22.70 | 58.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.77 | -0.82 | 0.01 | -0.43 | 2/5/2026 | 2/19/2026 4:00:06 PM EST |
| 262.50 | 23.00 | 26.40 | 24.70 | % | 0.09 | 0 | 0 | 0.93 | -0.85 | 0.01 | -0.38 | 2/19/2026 4:00:06 PM EST | |||
| 265.00 | 24.80 | 28.20 | 26.50 | % | 0.10 | 0 | 0 | 0.94 | -0.87 | 0.01 | -0.34 | 2/19/2026 4:00:06 PM EST | |||
| 267.50 | 26.80 | 30.50 | 28.65 | % | 0.11 | 0 | 0 | 0.99 | -0.89 | 0.01 | -0.31 | 2/19/2026 4:00:06 PM EST | |||
| 270.00 | 29.10 | 32.60 | 30.85 | % | 0.11 | 0 | 0 | 1.04 | -0.91 | 0.01 | -0.26 | 2/19/2026 4:00:06 PM EST | |||
| 272.50 | 31.30 | 34.80 | 33.05 | % | 0.12 | 0 | 0 | 1.01 | -0.91 | 0.01 | -0.25 | 2/19/2026 4:00:06 PM EST | |||
| 275.00 | 33.70 | 37.00 | 35.35 | % | 0.13 | 0 | 0 | 1.06 | -0.93 | 0.01 | -0.22 | 2/19/2026 4:00:06 PM EST | |||
| 277.50 | 36.30 | 39.30 | 37.80 | % | 0.14 | 0 | 0 | 1.04 | -0.94 | 0.00 | -0.19 | 2/19/2026 4:00:06 PM EST | |||
| 280.00 | 38.00 | 41.60 | 39.80 | % | 0.14 | 0 | 0 | 1.09 | -0.95 | 0.00 | -0.16 | 2/19/2026 4:00:06 PM EST | |||
| 282.50 | 40.30 | 44.00 | 42.15 | % | 0.15 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.14 | 2/19/2026 4:00:06 PM EST | |||
| 285.00 | 42.80 | 46.30 | 44.55 | % | 0.16 | 0 | 0 | 1.18 | -0.96 | 0.00 | -0.12 | 2/19/2026 4:00:06 PM EST | |||
| 287.50 | 45.60 | 48.70 | 47.15 | % | 0.16 | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.10 | 2/19/2026 4:00:06 PM EST | |||
| 290.00 | 47.90 | 51.10 | 49.50 | % | 0.17 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.08 | 2/19/2026 4:00:06 PM EST | |||
| 292.50 | 50.30 | 53.50 | 51.90 | 75.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.17 | -0.98 | 0.00 | -0.07 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 295.00 | 52.20 | 56.00 | 54.10 | % | 0.18 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.06 | 2/19/2026 4:00:06 PM EST | |||
| 297.50 | 55.10 | 58.40 | 56.75 | % | 0.19 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.05 | 2/19/2026 4:00:06 PM EST | |||
| 300.00 | 57.70 | 60.80 | 59.25 | 78.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.29 | -0.99 | 0.00 | -0.04 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 302.50 | 59.90 | 63.30 | 61.60 | % | 0.20 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.04 | 2/19/2026 4:00:06 PM EST | |||
| 305.00 | 62.30 | 65.80 | 64.05 | % | 0.21 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.03 | 2/19/2026 4:00:06 PM EST | |||
| 310.00 | 67.30 | 70.80 | 69.05 | % | 0.22 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.02 | 2/19/2026 4:00:06 PM EST | |||
| 320.00 | 77.40 | 80.50 | 78.95 | % | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 2/19/2026 4:00:06 PM EST | |||
| 330.00 | 87.20 | 90.60 | 88.90 | 112.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 340.00 | 97.00 | 100.60 | 98.80 | 119.12 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 350.00 | 107.40 | 110.60 | 109.00 | 147.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 4:00:06 PM EST |
| 360.00 | 117.30 | 120.60 | 118.95 | % | 0.33 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST |