Options Chain for COHERENT CORP COM (COHR) - $289.20 as of 8/24/2026 7:41:31 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 | 156.50 | 162.70 | 159.60 | % | 1.39 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 120.00 | 152.60 | 158.90 | 155.75 | % | 1.30 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 125.00 | 146.40 | 153.90 | 150.15 | % | 1.20 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 130.00 | 142.60 | 148.60 | 145.60 | % | 1.12 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 135.00 | 136.40 | 144.10 | 140.25 | % | 1.04 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 140.00 | 132.80 | 138.80 | 135.80 | % | 0.97 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 145.00 | 126.50 | 134.10 | 130.30 | % | 0.90 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 150.00 | 122.70 | 128.60 | 125.65 | % | 0.84 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 155.00 | 117.70 | 123.60 | 120.65 | % | 0.78 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 160.00 | 112.70 | 118.60 | 115.65 | % | 0.72 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 165.00 | 107.70 | 113.60 | 110.65 | % | 0.67 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 170.00 | 102.70 | 108.60 | 105.65 | % | 0.62 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 175.00 | 96.90 | 103.90 | 100.40 | % | 0.57 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 180.00 | 93.30 | 98.60 | 95.95 | 84.25 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 4:00:03 PM EST |
| 185.00 | 87.50 | 93.90 | 90.70 | 82.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 4:00:03 PM EST |
| 190.00 | 82.30 | 88.60 | 85.45 | 165.80 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:03 PM EST |
| 195.00 | 76.80 | 83.90 | 80.35 | 151.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:03 PM EST |
| 200.00 | 72.20 | 77.40 | 74.80 | 75.13 | -17.17 | -18.61% | 0.37 | 1 | 8 | 1.62 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 205.00 | 66.50 | 74.00 | 70.25 | 81.17 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.43 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 210.00 | 62.70 | 69.00 | 65.85 | % | 0.31 | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 215.00 | 57.80 | 63.70 | 60.75 | 52.60 | -57.95 | -52.42% | 0.28 | 1 | 1 | 2.07 | 1.00 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 220.00 | 52.70 | 58.80 | 55.75 | 89.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.95 | 0.99 | 0.00 | -0.08 | 8/18/2026 | 8/24/2026 4:00:03 PM EST |
| 225.00 | 47.80 | 53.90 | 50.85 | 37.90 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.82 | 0.99 | 0.00 | -0.15 | 7/30/2026 | 8/24/2026 4:00:03 PM EST |
| 230.00 | 43.10 | 49.00 | 46.05 | 102.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.70 | 0.97 | 0.00 | -0.28 | 8/11/2026 | 8/24/2026 4:00:03 PM EST |
| 232.50 | 40.60 | 46.60 | 43.60 | % | 0.19 | 0 | 0 | 1.64 | 0.97 | 0.00 | -0.34 | 8/24/2026 4:00:03 PM EST | |||
| 235.00 | 38.10 | 44.20 | 41.15 | 44.18 | -59.47 | -57.38% | 0.18 | 2 | 5 | 1.58 | 0.96 | 0.00 | -0.39 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 237.50 | 36.00 | 41.90 | 38.95 | 41.77 | % | 0.16 | 2 | 0 | 1.54 | 0.95 | 0.00 | -0.45 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 240.00 | 34.10 | 38.50 | 36.30 | 30.44 | -39.06 | -56.21% | 0.15 | 4 | 27 | 1.34 | 0.93 | 0.01 | -0.52 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 242.50 | 30.90 | 37.20 | 34.05 | % | 0.14 | 0 | 0 | 1.44 | 0.92 | 0.01 | -0.59 | 8/24/2026 4:00:03 PM EST | |||
| 245.00 | 30.20 | 35.00 | 32.60 | 82.65 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.40 | 0.90 | 0.01 | -0.67 | 8/4/2026 | 8/24/2026 4:00:03 PM EST |
| 247.50 | 27.90 | 33.20 | 30.55 | % | 0.12 | 0 | 0 | 1.41 | 0.88 | 0.01 | -0.75 | 8/24/2026 4:00:03 PM EST | |||
| 250.00 | 25.30 | 30.80 | 28.05 | 19.44 | -26.66 | -57.84% | 0.11 | 2 | 4 | 1.34 | 0.86 | 0.01 | -0.84 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 252.50 | 22.60 | 28.90 | 25.75 | % | 0.10 | 0 | 0 | 1.33 | 0.84 | 0.01 | -0.92 | 8/24/2026 4:00:03 PM EST | |||
| 255.00 | 20.30 | 26.80 | 23.55 | 42.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.29 | 0.81 | 0.01 | -1.00 | 8/19/2026 | 8/24/2026 4:00:03 PM EST |
| 257.50 | 19.30 | 24.90 | 22.10 | % | 0.09 | 0 | 0 | 0.90 | 0.78 | 0.01 | -1.08 | 8/24/2026 4:00:03 PM EST | |||
| 260.00 | 17.40 | 21.20 | 19.30 | 20.40 | -8.40 | -29.17% | 0.07 | 9 | 118 | 0.81 | 0.75 | 0.01 | -1.15 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 262.50 | 15.10 | 20.50 | 17.80 | % | 0.07 | 0 | 0 | 0.84 | 0.72 | 0.01 | -1.21 | 8/24/2026 4:00:03 PM EST | |||
| 265.00 | 14.80 | 17.80 | 16.30 | 17.80 | -10.90 | -37.98% | 0.06 | 102 | 20 | 0.87 | 0.68 | 0.01 | -1.27 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 267.50 | 12.90 | 17.30 | 15.10 | 10.70 | % | 0.06 | 19 | 0 | 0.90 | 0.65 | 0.01 | -1.31 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 270.00 | 11.20 | 14.40 | 12.80 | 15.80 | -8.20 | -34.17% | 0.05 | 1,337 | 29 | 0.83 | 0.61 | 0.01 | -1.35 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 272.50 | 10.70 | 14.50 | 12.60 | 10.20 | % | 0.05 | 3 | 0 | 0.94 | 0.57 | 0.01 | -1.37 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 275.00 | 9.90 | 12.80 | 11.35 | 10.40 | -8.10 | -43.79% | 0.04 | 135 | 46 | 0.94 | 0.54 | 0.01 | -1.38 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 277.50 | 8.20 | 11.20 | 9.70 | 11.84 | % | 0.03 | 21 | 0 | 0.90 | 0.50 | 0.01 | -1.38 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 280.00 | 7.20 | 8.90 | 8.05 | 8.27 | -6.09 | -42.41% | 0.03 | 330 | 327 | 0.85 | 0.46 | 0.01 | -1.37 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 282.50 | 6.50 | 10.20 | 8.35 | 7.90 | -14.95 | -65.43% | 0.03 | 83 | 4 | 0.97 | 0.43 | 0.01 | -1.35 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 285.00 | 6.00 | 8.40 | 7.20 | 7.00 | -8.00 | -53.34% | 0.03 | 82 | 188 | 0.95 | 0.39 | 0.01 | -1.32 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 287.50 | 5.50 | 7.50 | 6.50 | 6.20 | -7.40 | -54.42% | 0.02 | 58 | 27 | 0.96 | 0.36 | 0.01 | -1.28 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 290.00 | 4.50 | 5.60 | 5.05 | 5.00 | -6.64 | -57.05% | 0.02 | 250 | 406 | 0.90 | 0.32 | 0.01 | -1.23 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 292.50 | 3.80 | 5.00 | 4.40 | 4.70 | -6.30 | -57.28% | 0.02 | 29 | 85 | 0.90 | 0.29 | 0.01 | -1.17 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 295.00 | 3.20 | 4.30 | 3.75 | 4.10 | -6.67 | -61.94% | 0.01 | 269 | 139 | 0.89 | 0.26 | 0.01 | -1.11 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 297.50 | 1.95 | 3.80 | 2.88 | 3.48 | -5.02 | -59.06% | 0.01 | 71 | 59 | 0.85 | 0.24 | 0.01 | -1.05 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 300.00 | 2.60 | 3.00 | 2.80 | 2.84 | -5.36 | -65.37% | 0.01 | 483 | 553 | 0.90 | 0.21 | 0.01 | -0.98 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 302.50 | 1.95 | 3.10 | 2.53 | 2.71 | -3.79 | -58.31% | 0.01 | 24 | 26 | 0.88 | 0.19 | 0.01 | -0.91 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 305.00 | 1.70 | 2.50 | 2.10 | 2.04 | -4.17 | -67.15% | 0.01 | 592 | 114 | 0.91 | 0.17 | 0.01 | -0.84 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 307.50 | 1.25 | 2.10 | 1.68 | 1.45 | -4.25 | -74.57% | 0.01 | 29 | 175 | 0.89 | 0.15 | 0.01 | -0.77 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 310.00 | 1.05 | 1.75 | 1.40 | 1.46 | -3.71 | -71.76% | 0.00 | 246 | 1,260 | 0.89 | 0.13 | 0.01 | -0.70 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 312.50 | 0.15 | 1.75 | 0.95 | 1.35 | -3.25 | -70.66% | 0.00 | 20 | 35 | 0.79 | 0.11 | 0.01 | -0.63 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 315.00 | 0.75 | 1.45 | 1.10 | 1.00 | -2.75 | -73.34% | 0.00 | 68 | 154 | 0.91 | 0.10 | 0.01 | -0.57 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 317.50 | 0.00 | 1.45 | 0.73 | 1.05 | -2.05 | -66.13% | 0.00 | 16 | 115 | 1.04 | 0.08 | 0.01 | -0.51 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 320.00 | 0.65 | 0.95 | 0.80 | 0.65 | -2.45 | -79.04% | 0.00 | 629 | 2,106 | 0.91 | 0.07 | 0.00 | -0.46 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 322.50 | 0.45 | 0.85 | 0.65 | 0.83 | -1.77 | -68.08% | 0.00 | 16 | 27 | 0.92 | 0.06 | 0.00 | -0.40 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 325.00 | 0.15 | 1.05 | 0.60 | 0.78 | -1.48 | -65.49% | 0.00 | 145 | 186 | 0.99 | 0.05 | 0.00 | -0.35 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 327.50 | 0.35 | 1.05 | 0.70 | 0.63 | -1.51 | -70.57% | 0.00 | 26 | 94 | 0.99 | 0.04 | 0.00 | -0.31 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 330.00 | 0.20 | 0.60 | 0.40 | 0.38 | -1.52 | -80.00% | 0.00 | 204 | 769 | 0.93 | 0.04 | 0.00 | -0.27 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 332.50 | 0.00 | 0.50 | 0.25 | 0.40 | -1.23 | -75.46% | 0.00 | 5 | 39 | 1.02 | 0.03 | 0.00 | -0.23 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 335.00 | 0.25 | 0.65 | 0.45 | 0.42 | -1.08 | -72.00% | 0.00 | 49 | 622 | 1.01 | 0.03 | 0.00 | -0.20 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 337.50 | 0.00 | 1.15 | 0.58 | 0.35 | -1.00 | -74.08% | 0.00 | 4 | 37 | 1.28 | 0.02 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 340.00 | 0.15 | 0.55 | 0.35 | 0.31 | -0.89 | -74.17% | 0.00 | 115 | 723 | 1.02 | 0.02 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 342.50 | 0.00 | 1.25 | 0.63 | 0.25 | -0.65 | -72.23% | 0.00 | 10 | 60 | 1.38 | 0.02 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 345.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.74 | -78.73% | 0.00 | 27 | 136 | 0.96 | 0.01 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 347.50 | 0.05 | 0.55 | 0.30 | 0.22 | -0.58 | -72.50% | 0.00 | 1 | 37 | 1.05 | 0.01 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 350.00 | 0.05 | 0.40 | 0.23 | 0.23 | -0.45 | -66.18% | 0.00 | 91 | 243 | 1.05 | 0.01 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 352.50 | 0.00 | 0.90 | 0.45 | 0.25 | -0.55 | -68.75% | 0.00 | 1 | 46 | 1.41 | 0.01 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 355.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.45 | -72.59% | 0.00 | 84 | 140 | 1.09 | 0.01 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 357.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.42 | 0.00 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.27 | -64.29% | 0.00 | 28 | 378 | 1.18 | 0.00 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 362.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.55 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 365.00 | 0.00 | 0.65 | 0.33 | 0.23 | -0.40 | -63.50% | 0.00 | 3 | 61 | 1.47 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 367.50 | 0.00 | 0.55 | 0.28 | 0.35 | -0.40 | -53.34% | 0.00 | 1 | 255 | 1.46 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.21 | -84.00% | 0.00 | 32 | 181 | 1.35 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 372.50 | 0.00 | 0.50 | 0.25 | 0.02 | -0.41 | -95.35% | 0.00 | 21 | 39 | 1.49 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 375.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.25 | -83.34% | 0.00 | 18 | 103 | 1.28 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 377.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.54 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 9 | 149 | 1.26 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 382.50 | 0.00 | 1.95 | 0.98 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 385.00 | 0.00 | 1.40 | 0.70 | 0.04 | -0.15 | -78.95% | 0.00 | 5 | 61 | 1.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 387.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.57 | -91.94% | 0.00 | 2 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.10 | -66.67% | 0.00 | 31 | 104 | 1.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 392.50 | 0.00 | 3.50 | 1.75 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:03 PM EST |
| 395.00 | 0.00 | 3.40 | 1.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.52 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 20 | 143 | 1.33 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 405.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 0.00 | 1 | 28 | 1.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 96 | 152 | 1.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 415.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.18 | -78.27% | 0.00 | 6 | 106 | 1.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 11 | 183 | 1.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 425.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.04 | -1.76 | -97.78% | 0.00 | 1 | 38 | 1.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 435.00 | 0.00 | 0.05 | 0.03 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.72 | -96.00% | 0.00 | 11 | 25 | 1.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 445.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:03 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.69 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 455.00 | 0.00 | 0.05 | 0.03 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.76 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 465.00 | 0.00 | 0.05 | 0.03 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.79 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 475.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.86 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:03 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.89 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:03 PM EST |
| 485.00 | 0.00 | 0.05 | 0.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:03 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.95 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.01 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:03 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 169 | 2.07 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.09 | -0.04 | -30.77% | 0.00 | 3 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 4.20 | 2.10 | % | 0.02 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.17 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 2.60 | 1.30 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.90 | 0.45 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.15 | 0.08 | 0.11 | -2.77 | -96.19% | 0.00 | 5 | 7 | 1.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.90 | 0.45 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.56 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 373 | 1.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 55 | 1.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.29 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.17 | -68.00% | 0.00 | 5 | 97 | 1.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.08 | -44.45% | 0.00 | 4 | 25 | 1.42 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.05 | +100.00% | 0.00 | 19 | 193 | 1.19 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.85 | 0.43 | 0.17 | +0.12 | +240.00% | 0.00 | 3 | 15 | 1.47 | 0.00 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.02 | -16.67% | 0.00 | 69 | 702 | 1.20 | -0.01 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.01 | +5.27% | 0.00 | 100 | 58 | 0.99 | -0.01 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 230.00 | 0.05 | 0.90 | 0.48 | 0.30 | +0.01 | +3.45% | 0.00 | 121 | 217 | 0.84 | -0.03 | 0.00 | -0.28 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 232.50 | 0.25 | 0.90 | 0.58 | 0.45 | % | 0.00 | 147 | 0 | 0.99 | -0.03 | 0.00 | -0.34 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 235.00 | 0.15 | 0.80 | 0.48 | 0.42 | -0.03 | -6.67% | 0.00 | 49 | 132 | 0.89 | -0.04 | 0.00 | -0.39 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 237.50 | 0.35 | 1.00 | 0.68 | 0.50 | -0.02 | -3.85% | 0.00 | 18 | 27 | 0.92 | -0.05 | 0.00 | -0.45 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 240.00 | 0.65 | 0.95 | 0.80 | 0.85 | +0.25 | +41.67% | 0.00 | 131 | 200 | 0.92 | -0.07 | 0.01 | -0.52 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 242.50 | 0.05 | 2.05 | 1.05 | 1.05 | +0.33 | +45.84% | 0.00 | 36 | 6 | 0.83 | -0.08 | 0.01 | -0.59 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 245.00 | 1.00 | 1.55 | 1.28 | 1.28 | +0.43 | +50.59% | 0.01 | 321 | 156 | 0.91 | -0.10 | 0.01 | -0.67 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 247.50 | 0.95 | 1.80 | 1.38 | 1.42 | +0.32 | +29.10% | 0.01 | 19 | 19 | 0.87 | -0.12 | 0.01 | -0.75 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 250.00 | 1.85 | 2.20 | 2.03 | 1.83 | +0.50 | +37.60% | 0.01 | 235 | 546 | 0.92 | -0.14 | 0.01 | -0.84 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 252.50 | 1.65 | 3.00 | 2.33 | 2.08 | +0.48 | +30.00% | 0.01 | 85 | 9 | 0.90 | -0.16 | 0.01 | -0.92 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 255.00 | 2.40 | 3.10 | 2.75 | 2.50 | +0.15 | +6.39% | 0.01 | 174 | 272 | 0.89 | -0.19 | 0.01 | -1.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 257.50 | 2.55 | 5.10 | 3.83 | 2.93 | +0.61 | +26.30% | 0.01 | 19 | 9 | 0.95 | -0.22 | 0.01 | -1.08 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 260.00 | 3.80 | 4.50 | 4.15 | 4.15 | +1.90 | +84.45% | 0.02 | 236 | 508 | 0.91 | -0.25 | 0.01 | -1.15 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 262.50 | 3.80 | 5.70 | 4.75 | 4.80 | +1.50 | +45.46% | 0.02 | 62 | 60 | 0.90 | -0.28 | 0.01 | -1.21 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 265.00 | 5.30 | 6.50 | 5.90 | 6.00 | +2.50 | +71.43% | 0.02 | 189 | 1,365 | 0.93 | -0.32 | 0.01 | -1.27 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 267.50 | 6.00 | 8.20 | 7.10 | 5.60 | +1.40 | +33.34% | 0.03 | 187 | 53 | 0.95 | -0.35 | 0.01 | -1.31 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 270.00 | 7.60 | 8.80 | 8.20 | 8.00 | +3.00 | +60.00% | 0.03 | 298 | 605 | 0.96 | -0.39 | 0.01 | -1.35 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 272.50 | 7.10 | 11.30 | 9.20 | 8.60 | +2.83 | +49.05% | 0.03 | 49 | 44 | 0.95 | -0.43 | 0.01 | -1.37 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 275.00 | 9.60 | 11.30 | 10.45 | 10.50 | +3.80 | +56.72% | 0.04 | 86 | 444 | 0.95 | -0.46 | 0.01 | -1.38 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 277.50 | 9.90 | 12.80 | 11.35 | 11.33 | +4.03 | +55.21% | 0.04 | 14 | 60 | 0.92 | -0.50 | 0.01 | -1.38 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 280.00 | 12.30 | 14.30 | 13.30 | 13.26 | +4.15 | +45.56% | 0.05 | 124 | 532 | 0.97 | -0.54 | 0.01 | -1.37 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 282.50 | 12.80 | 18.00 | 15.40 | 14.00 | +4.90 | +53.85% | 0.05 | 20 | 43 | 1.02 | -0.57 | 0.01 | -1.35 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 285.00 | 14.10 | 19.60 | 16.85 | 14.23 | +3.43 | +31.76% | 0.06 | 107 | 194 | 1.01 | -0.61 | 0.01 | -1.32 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 287.50 | 15.60 | 19.50 | 17.55 | 16.45 | +4.31 | +35.51% | 0.06 | 23 | 39 | 0.92 | -0.64 | 0.01 | -1.28 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 290.00 | 17.40 | 21.20 | 19.30 | 16.90 | +3.97 | +30.71% | 0.07 | 50 | 639 | 0.92 | -0.68 | 0.01 | -1.23 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 292.50 | 19.00 | 25.20 | 22.10 | 26.85 | +12.92 | +92.75% | 0.08 | 1 | 33 | 1.00 | -0.71 | 0.01 | -1.17 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 295.00 | 21.50 | 25.50 | 23.50 | 22.97 | +7.08 | +44.56% | 0.08 | 54 | 279 | 0.96 | -0.74 | 0.01 | -1.11 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 297.50 | 22.70 | 28.00 | 25.35 | 28.20 | +10.93 | +63.29% | 0.09 | 1 | 35 | 0.91 | -0.76 | 0.01 | -1.05 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 300.00 | 26.00 | 28.40 | 27.20 | 27.03 | +8.13 | +43.02% | 0.09 | 76 | 1,020 | 0.91 | -0.79 | 0.01 | -0.98 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 302.50 | 25.70 | 31.90 | 28.80 | 30.45 | +9.13 | +42.83% | 0.10 | 2 | 77 | 1.20 | -0.81 | 0.01 | -0.91 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 305.00 | 29.50 | 34.70 | 32.10 | 32.94 | +10.55 | +47.12% | 0.11 | 30 | 127 | 1.29 | -0.83 | 0.01 | -0.84 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 307.50 | 30.10 | 35.60 | 32.85 | 42.10 | +18.22 | +76.30% | 0.11 | 1 | 62 | 1.16 | -0.85 | 0.01 | -0.77 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 310.00 | 32.80 | 40.00 | 36.40 | 34.80 | +8.45 | +32.07% | 0.12 | 11 | 277 | 1.44 | -0.87 | 0.01 | -0.70 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 312.50 | 34.70 | 40.80 | 37.75 | 27.91 | 0.00 | 0.00% | 0.12 | 0 | 24 | 1.29 | -0.89 | 0.01 | -0.63 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 315.00 | 37.80 | 42.60 | 40.20 | 39.52 | +9.55 | +31.87% | 0.13 | 6 | 111 | 1.25 | -0.90 | 0.01 | -0.57 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 317.50 | 40.90 | 45.40 | 43.15 | 42.75 | +10.75 | +33.60% | 0.14 | 4 | 16 | 1.35 | -0.92 | 0.01 | -0.51 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 320.00 | 41.70 | 47.60 | 44.65 | 42.92 | +8.20 | +23.62% | 0.14 | 30 | 157 | 1.34 | -0.93 | 0.00 | -0.46 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 322.50 | 44.50 | 49.40 | 46.95 | 26.15 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.28 | -0.94 | 0.00 | -0.40 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 325.00 | 46.50 | 52.50 | 49.50 | 49.34 | +10.59 | +27.33% | 0.15 | 79 | 163 | 1.41 | -0.95 | 0.00 | -0.35 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 327.50 | 49.30 | 54.40 | 51.85 | 61.43 | +17.87 | +41.03% | 0.16 | 1 | 4 | 1.36 | -0.96 | 0.00 | -0.31 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 330.00 | 51.40 | 58.00 | 54.70 | 52.52 | +9.95 | +23.38% | 0.17 | 87 | 211 | 1.58 | -0.96 | 0.00 | -0.27 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 332.50 | 54.20 | 59.90 | 57.05 | 36.94 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.53 | -0.97 | 0.00 | -0.23 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 335.00 | 56.70 | 61.70 | 59.20 | 58.00 | +10.45 | +21.98% | 0.18 | 64 | 127 | 1.45 | -0.97 | 0.00 | -0.20 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 337.50 | 59.20 | 65.20 | 62.20 | 61.81 | +14.51 | +30.68% | 0.18 | 62 | 107 | 1.66 | -0.98 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 340.00 | 61.50 | 68.00 | 64.75 | 68.45 | +14.73 | +27.42% | 0.19 | 11 | 327 | 1.74 | -0.98 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 342.50 | 64.10 | 69.10 | 66.60 | 13.70 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.54 | -0.98 | 0.00 | -0.13 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 345.00 | 66.60 | 73.70 | 70.15 | 60.01 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.95 | -0.99 | 0.00 | -0.11 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 347.50 | 69.10 | 76.20 | 72.65 | 71.84 | +38.89 | +118.03% | 0.21 | 1 | 1 | 2.00 | -0.99 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 350.00 | 73.00 | 77.20 | 75.10 | 74.00 | +12.87 | +21.06% | 0.21 | 7 | 438 | 1.77 | -0.99 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 352.50 | 74.10 | 79.70 | 76.90 | 64.40 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.80 | -0.99 | 0.00 | -0.06 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 355.00 | 78.00 | 81.20 | 79.60 | 36.00 | 0.00 | 0.00% | 0.22 | 0 | 133 | 1.63 | -0.99 | 0.00 | -0.04 | 8/18/2026 | 8/24/2026 4:00:03 PM EST |
| 357.50 | 78.70 | 86.20 | 82.45 | 81.68 | +9.68 | +13.45% | 0.23 | 1 | 12 | 2.17 | -1.00 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 360.00 | 81.20 | 86.60 | 83.90 | 72.88 | 0.00 | 0.00% | 0.23 | 0 | 52 | 1.79 | -1.00 | 0.00 | -0.03 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 362.50 | 83.70 | 89.20 | 86.45 | % | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 365.00 | 86.50 | 93.30 | 89.90 | 93.80 | +23.63 | +33.68% | 0.25 | 1 | 25 | 2.18 | -1.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 367.50 | 89.00 | 96.20 | 92.60 | % | 0.25 | 0 | 0 | 2.31 | -1.00 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 370.00 | 91.20 | 96.60 | 93.90 | 75.12 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.92 | -1.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 372.50 | 94.00 | 100.30 | 97.15 | % | 0.26 | 0 | 0 | 2.20 | -1.00 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 375.00 | 96.50 | 103.30 | 99.90 | 43.70 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.32 | -1.00 | 0.00 | -0.01 | 8/13/2026 | 8/24/2026 4:00:03 PM EST |
| 377.50 | 99.00 | 105.40 | 102.20 | 41.48 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.28 | -1.00 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 380.00 | 101.50 | 106.50 | 104.00 | 111.69 | +39.54 | +54.81% | 0.27 | 1 | 8 | 2.03 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 382.50 | 104.00 | 110.00 | 107.00 | % | 0.28 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 385.00 | 106.50 | 111.50 | 109.00 | 56.13 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:03 PM EST |
| 387.50 | 109.00 | 114.00 | 111.50 | % | 0.29 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 390.00 | 111.50 | 118.70 | 115.10 | 43.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 392.50 | 114.00 | 120.70 | 117.35 | % | 0.30 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 395.00 | 116.50 | 121.50 | 119.00 | 63.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:03 PM EST |
| 400.00 | 121.50 | 128.70 | 125.10 | 114.03 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:03 PM EST |
| 405.00 | 126.50 | 132.90 | 129.70 | 130.92 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 4:00:03 PM EST |
| 410.00 | 132.30 | 138.40 | 135.35 | 55.72 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 415.00 | 136.50 | 143.40 | 139.95 | % | 0.34 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 420.00 | 141.50 | 148.70 | 145.10 | 61.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:03 PM EST |
| 425.00 | 146.50 | 153.70 | 150.10 | % | 0.35 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 430.00 | 151.50 | 158.70 | 155.10 | 102.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:03 PM EST |
| 435.00 | 156.50 | 162.90 | 159.70 | % | 0.37 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 440.00 | 161.50 | 167.70 | 164.60 | % | 0.37 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 445.00 | 166.50 | 172.90 | 169.70 | % | 0.38 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 450.00 | 171.50 | 177.40 | 174.45 | 97.66 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:03 PM EST |
| 455.00 | 176.50 | 183.70 | 180.10 | 194.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 4:00:03 PM EST |
| 460.00 | 181.50 | 186.90 | 184.20 | % | 0.40 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 465.00 | 186.20 | 193.70 | 189.95 | % | 0.41 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 470.00 | 191.50 | 198.70 | 195.10 | % | 0.42 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 475.00 | 196.50 | 203.60 | 200.05 | 158.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:03 PM EST |
| 480.00 | 201.50 | 208.70 | 205.10 | % | 0.43 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 485.00 | 206.50 | 213.70 | 210.10 | % | 0.43 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 490.00 | 211.50 | 218.70 | 215.10 | 172.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:03 PM EST |
| 500.00 | 221.50 | 228.70 | 225.10 | % | 0.45 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 510.00 | 231.50 | 237.90 | 234.70 | 140.55 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:03 PM EST |