Options Chain for COHERENT CORP COM (COHR) - $253.70 as of 4/7/2026 7:19:03 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 | 131.30 | 135.00 | 133.15 | 132.50 | % | 1.07 | 1 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/6/2026 4:00:02 PM EST | |
| 130.00 | 126.30 | 130.40 | 128.35 | % | 0.99 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 135.00 | 121.30 | 125.40 | 123.35 | 89.40 | 0.00 | 0.00% | 0.91 | 0 | 2 | 3.93 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 140.00 | 116.30 | 120.40 | 118.35 | 93.10 | 0.00 | 0.00% | 0.85 | 0 | 30 | 3.78 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 145.00 | 111.30 | 115.40 | 113.35 | 81.18 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 150.00 | 106.30 | 110.40 | 108.35 | 81.30 | 0.00 | 0.00% | 0.72 | 0 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 155.00 | 101.30 | 105.20 | 103.25 | 101.80 | 0.00 | 0.00% | 0.67 | 0 | 12 | 3.16 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 160.00 | 96.30 | 100.40 | 98.35 | 68.80 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 165.00 | 91.30 | 95.20 | 93.25 | 88.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:02 PM EST |
| 170.00 | 86.30 | 90.30 | 88.30 | % | 0.52 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 172.50 | 83.80 | 87.80 | 85.80 | % | 0.50 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 175.00 | 81.30 | 85.20 | 83.25 | 85.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 177.50 | 78.80 | 82.80 | 80.80 | % | 0.46 | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 4/6/2026 4:00:02 PM EST | |||
| 180.00 | 76.50 | 80.20 | 78.35 | 73.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.38 | 1.00 | 0.00 | -0.02 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 182.50 | 74.00 | 78.10 | 76.05 | 78.30 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.27 | 1.00 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 185.00 | 71.50 | 75.30 | 73.40 | 47.32 | 0.00 | 0.00% | 0.40 | 0 | 6 | 2.22 | 1.00 | 0.00 | -0.05 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 187.50 | 69.00 | 72.80 | 70.90 | 73.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.18 | 0.99 | 0.00 | -0.06 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 190.00 | 66.50 | 70.40 | 68.45 | 71.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.07 | 0.99 | 0.00 | -0.09 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 192.50 | 63.90 | 67.80 | 65.85 | 57.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.05 | 0.99 | 0.00 | -0.08 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 195.00 | 61.50 | 65.30 | 63.40 | % | 0.33 | 0 | 0 | 1.95 | 0.98 | 0.00 | -0.15 | 4/6/2026 4:00:02 PM EST | |||
| 197.50 | 59.00 | 63.10 | 61.05 | 40.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.86 | 0.98 | 0.00 | -0.17 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 200.00 | 56.60 | 60.40 | 58.50 | 58.50 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.85 | 0.97 | 0.00 | -0.22 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 202.50 | 54.10 | 58.00 | 56.05 | % | 0.28 | 0 | 0 | 1.78 | 0.97 | 0.00 | -0.26 | 4/6/2026 4:00:02 PM EST | |||
| 205.00 | 51.60 | 55.60 | 53.60 | % | 0.26 | 0 | 2 | 1.77 | 0.96 | 0.00 | -0.30 | 4/6/2026 4:00:02 PM EST | |||
| 207.50 | 49.20 | 53.10 | 51.15 | % | 0.25 | 0 | 0 | 1.69 | 0.96 | 0.00 | -0.35 | 4/6/2026 4:00:02 PM EST | |||
| 210.00 | 46.80 | 50.80 | 48.80 | 47.40 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.68 | 0.95 | 0.00 | -0.41 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 212.50 | 44.50 | 48.40 | 46.45 | 17.80 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.60 | 0.93 | 0.00 | -0.48 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 215.00 | 42.00 | 45.90 | 43.95 | 39.45 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.54 | 0.92 | 0.00 | -0.54 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 217.50 | 39.70 | 43.60 | 41.65 | 19.90 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.50 | 0.91 | 0.01 | -0.60 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 220.00 | 37.50 | 41.40 | 39.45 | 43.50 | 0.00 | 0.00% | 0.18 | 0 | 134 | 1.02 | 0.89 | 0.01 | -0.68 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 222.50 | 35.00 | 39.10 | 37.05 | 35.43 | 0.00 | 0.00% | 0.17 | 0 | 74 | 1.08 | 0.88 | 0.01 | -0.74 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 225.00 | 33.00 | 36.70 | 34.85 | 31.95 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.05 | 0.86 | 0.01 | -0.82 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 227.50 | 30.70 | 34.40 | 32.55 | 27.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.06 | 0.84 | 0.01 | -0.88 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 230.00 | 28.60 | 32.30 | 30.45 | 22.80 | 0.00 | 0.00% | 0.13 | 0 | 27 | 1.11 | 0.81 | 0.01 | -0.95 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 232.50 | 26.20 | 30.10 | 28.15 | 11.20 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.08 | 0.79 | 0.01 | -1.02 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 235.00 | 24.50 | 28.10 | 26.30 | 26.50 | 0.00 | 0.00% | 0.11 | 0 | 179 | 1.04 | 0.76 | 0.01 | -1.08 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 237.50 | 22.30 | 26.30 | 24.30 | 26.41 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.97 | 0.73 | 0.01 | -1.13 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 240.00 | 20.50 | 24.00 | 22.25 | 18.20 | 0.00 | 0.00% | 0.09 | 0 | 1,295 | 1.01 | 0.70 | 0.01 | -1.19 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 242.50 | 18.50 | 22.40 | 20.45 | 23.80 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.98 | 0.67 | 0.01 | -1.23 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 245.00 | 18.00 | 20.30 | 19.15 | 15.50 | 0.00 | 0.00% | 0.08 | 0 | 191 | 1.01 | 0.64 | 0.01 | -1.27 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 247.50 | 15.00 | 18.50 | 16.75 | 14.60 | +0.60 | +4.29% | 0.07 | 1 | 32 | 1.00 | 0.60 | 0.01 | -1.30 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 250.00 | 13.30 | 16.70 | 15.00 | 14.50 | +2.13 | +17.22% | 0.06 | 5 | 237 | 1.01 | 0.56 | 0.01 | -1.31 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 252.50 | 11.80 | 15.10 | 13.45 | 12.00 | +1.41 | +13.32% | 0.05 | 10 | 153 | 1.01 | 0.53 | 0.02 | -1.32 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 255.00 | 10.30 | 13.50 | 11.90 | 12.00 | +2.00 | +20.00% | 0.05 | 7 | 156 | 1.02 | 0.49 | 0.02 | -1.32 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 257.50 | 8.60 | 12.00 | 10.30 | 10.20 | +0.70 | +7.37% | 0.04 | 4 | 73 | 1.00 | 0.45 | 0.02 | -1.31 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 260.00 | 9.00 | 10.70 | 9.85 | 9.80 | +2.28 | +30.32% | 0.04 | 5 | 217 | 0.97 | 0.42 | 0.01 | -1.29 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 262.50 | 7.00 | 9.30 | 8.15 | 6.82 | +0.45 | +7.07% | 0.03 | 1 | 52 | 0.97 | 0.38 | 0.01 | -1.26 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 265.00 | 5.60 | 8.10 | 6.85 | 7.40 | +1.55 | +26.50% | 0.03 | 4 | 300 | 0.96 | 0.35 | 0.01 | -1.22 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 267.50 | 5.50 | 7.00 | 6.25 | 5.17 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.97 | 0.31 | 0.01 | -1.18 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 270.00 | 4.80 | 6.50 | 5.65 | 4.95 | +0.85 | +20.74% | 0.02 | 1 | 294 | 0.97 | 0.28 | 0.01 | -1.12 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 272.50 | 2.70 | 5.30 | 4.00 | 3.70 | -0.50 | -11.91% | 0.01 | 1 | 19 | 1.00 | 0.25 | 0.01 | -1.06 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 275.00 | 2.60 | 4.60 | 3.60 | 3.60 | +0.35 | +10.77% | 0.01 | 4 | 222 | 0.96 | 0.22 | 0.01 | -1.00 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 277.50 | 2.30 | 3.90 | 3.10 | 2.99 | +0.39 | +15.00% | 0.01 | 1 | 30 | 0.98 | 0.20 | 0.01 | -0.93 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 280.00 | 0.85 | 3.70 | 2.28 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.95 | 0.17 | 0.01 | -0.86 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 282.50 | 0.35 | 3.60 | 1.98 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.97 | 0.15 | 0.01 | -0.79 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 285.00 | 1.50 | 3.20 | 2.35 | 2.18 | +0.61 | +38.86% | 0.01 | 30 | 385 | 0.99 | 0.13 | 0.01 | -0.71 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 287.50 | 0.05 | 2.15 | 1.10 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.97 | 0.11 | 0.01 | -0.64 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 290.00 | 0.25 | 1.75 | 1.00 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.96 | 0.10 | 0.01 | -0.57 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 292.50 | 0.45 | 2.00 | 1.23 | 0.89 | -1.70 | -65.64% | 0.00 | 2 | 26 | 0.98 | 0.08 | 0.01 | -0.50 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 295.00 | 0.15 | 2.75 | 1.45 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.88 | 0.07 | 0.01 | -0.44 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 297.50 | 0.10 | 2.60 | 1.35 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.92 | 0.06 | 0.00 | -0.37 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.96 | 0.05 | 0.00 | -0.32 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 302.50 | 0.00 | 2.45 | 1.23 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.94 | 0.04 | 0.00 | -0.27 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 305.00 | 0.00 | 2.20 | 1.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.07 | 0.03 | 0.00 | -0.24 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 307.50 | 0.00 | 2.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.03 | 0.00 | -0.23 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.90 | 0.02 | 0.00 | -0.16 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 312.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.95 | 0.02 | 0.00 | -0.14 | 4/6/2026 4:00:02 PM EST | |||
| 315.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.56 | 0.02 | 0.00 | -0.13 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 317.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.41 | 0.01 | 0.00 | -0.11 | 4/6/2026 4:00:02 PM EST | |||
| 320.00 | 0.10 | 1.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.01 | 0.01 | 0.00 | -0.07 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 322.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.73 | 0.01 | 0.00 | -0.07 | 4/6/2026 4:00:02 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.12 | 0.01 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 327.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.80 | 0.01 | 0.00 | -0.04 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.83 | 0.00 | 0.00 | -0.04 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 335.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.91 | 0.00 | 0.00 | -0.02 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.98 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 345.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.98 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.23 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.46 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.59 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.10 | 1.05 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.37 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 3.96 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.76 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.59 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.41 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.23 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 1.90 | 0.95 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 172.50 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 236 | 2.01 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 177.50 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.49 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.41 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 182.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.71 | 0.00 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 185.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.47 | 0.00 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | -0.01 | 0.00 | -0.06 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.37 | -0.01 | 0.00 | -0.09 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 192.50 | 0.00 | 2.20 | 1.10 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.03 | -0.01 | 0.00 | -0.08 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 195.00 | 0.05 | 0.60 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.23 | -0.02 | 0.00 | -0.15 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 197.50 | 0.00 | 1.30 | 0.65 | 0.12 | -0.18 | -60.00% | 0.00 | 5 | 33 | 1.30 | -0.02 | 0.00 | -0.17 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 200.00 | 0.10 | 1.20 | 0.65 | 0.25 | -0.17 | -40.48% | 0.00 | 1 | 455 | 1.20 | -0.03 | 0.00 | -0.22 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 202.50 | 0.00 | 2.30 | 1.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | -0.03 | 0.00 | -0.26 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,297 | 1.14 | -0.04 | 0.00 | -0.30 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 207.50 | 0.00 | 1.75 | 0.88 | 0.87 | +0.16 | +22.54% | 0.00 | 2 | 172 | 1.13 | -0.04 | 0.00 | -0.35 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 210.00 | 0.15 | 1.60 | 0.88 | 0.99 | +0.19 | +23.75% | 0.00 | 2 | 516 | 1.13 | -0.05 | 0.00 | -0.41 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 212.50 | 0.00 | 2.60 | 1.30 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.10 | -0.07 | 0.00 | -0.48 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 215.00 | 0.15 | 2.75 | 1.45 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.10 | -0.08 | 0.00 | -0.54 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 217.50 | 0.60 | 1.35 | 0.98 | 1.00 | -0.40 | -28.58% | 0.00 | 15 | 26 | 1.10 | -0.09 | 0.01 | -0.60 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 220.00 | 0.60 | 1.50 | 1.05 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.07 | -0.11 | 0.01 | -0.68 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 222.50 | 0.10 | 2.05 | 1.08 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.08 | -0.12 | 0.01 | -0.74 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 225.00 | 1.20 | 2.00 | 1.60 | 1.70 | -0.50 | -22.73% | 0.01 | 1 | 125 | 1.06 | -0.14 | 0.01 | -0.82 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 227.50 | 0.50 | 2.50 | 1.50 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.07 | -0.16 | 0.01 | -0.88 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 230.00 | 1.85 | 3.20 | 2.53 | 2.80 | 0.00 | 0.00% | 0.01 | 2 | 281 | 1.06 | -0.19 | 0.01 | -0.95 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 232.50 | 1.90 | 4.40 | 3.15 | 3.67 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.06 | -0.21 | 0.01 | -1.02 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 235.00 | 2.00 | 3.50 | 2.75 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.03 | -0.24 | 0.01 | -1.08 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 237.50 | 2.65 | 5.50 | 4.08 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.07 | -0.27 | 0.01 | -1.13 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 240.00 | 3.50 | 5.90 | 4.70 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 239 | 1.03 | -0.30 | 0.01 | -1.19 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 242.50 | 3.90 | 6.00 | 4.95 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 184 | 1.03 | -0.33 | 0.01 | -1.23 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 245.00 | 4.80 | 7.20 | 6.00 | 5.70 | -1.55 | -21.38% | 0.02 | 2 | 110 | 1.02 | -0.36 | 0.01 | -1.27 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 247.50 | 5.30 | 8.00 | 6.65 | 7.97 | 0.00 | 0.00% | 0.03 | 0 | 34 | 1.00 | -0.40 | 0.01 | -1.30 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 250.00 | 6.20 | 8.80 | 7.50 | 8.11 | -1.29 | -13.73% | 0.03 | 1 | 208 | 1.00 | -0.43 | 0.01 | -1.31 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 252.50 | 6.90 | 9.70 | 8.30 | 10.30 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.94 | -0.47 | 0.02 | -1.32 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 255.00 | 7.90 | 10.80 | 9.35 | 11.30 | 0.00 | 0.00% | 0.04 | 0 | 369 | 0.95 | -0.51 | 0.02 | -1.32 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 257.50 | 9.00 | 12.00 | 10.50 | 12.73 | 0.00 | 0.00% | 0.04 | 0 | 277 | 0.94 | -0.55 | 0.02 | -1.31 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 260.00 | 10.20 | 13.20 | 11.70 | 14.80 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.92 | -0.58 | 0.01 | -1.29 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 262.50 | 11.30 | 14.30 | 12.80 | 14.80 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.91 | -0.62 | 0.01 | -1.26 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 265.00 | 12.90 | 15.80 | 14.35 | 16.87 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.93 | -0.65 | 0.01 | -1.22 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 267.50 | 14.00 | 17.30 | 15.65 | 18.80 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.91 | -0.69 | 0.01 | -1.18 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 270.00 | 15.40 | 19.10 | 17.25 | 13.13 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.93 | -0.72 | 0.01 | -1.12 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 272.50 | 16.90 | 20.60 | 18.75 | % | 0.07 | 0 | 0 | 0.92 | -0.75 | 0.01 | -1.06 | 4/6/2026 4:00:02 PM EST | |||
| 275.00 | 18.90 | 22.40 | 20.65 | 23.52 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.91 | -0.78 | 0.01 | -1.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 277.50 | 20.50 | 24.40 | 22.45 | 54.57 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.88 | -0.80 | 0.01 | -0.93 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 280.00 | 22.50 | 26.30 | 24.40 | 46.45 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.83 | -0.83 | 0.01 | -0.86 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 282.50 | 24.50 | 28.30 | 26.40 | 32.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.82 | -0.85 | 0.01 | -0.79 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 285.00 | 26.80 | 30.60 | 28.70 | 29.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.17 | -0.87 | 0.01 | -0.71 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 287.50 | 28.80 | 32.70 | 30.75 | % | 0.11 | 0 | 0 | 1.18 | -0.89 | 0.01 | -0.64 | 4/6/2026 4:00:02 PM EST | |||
| 290.00 | 31.10 | 35.00 | 33.05 | 59.79 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.22 | -0.90 | 0.01 | -0.57 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 292.50 | 33.20 | 37.20 | 35.20 | % | 0.12 | 0 | 0 | 1.24 | -0.92 | 0.01 | -0.50 | 4/6/2026 4:00:02 PM EST | |||
| 295.00 | 35.50 | 39.40 | 37.45 | % | 0.13 | 0 | 1 | 1.25 | -0.93 | 0.01 | -0.44 | 4/6/2026 4:00:02 PM EST | |||
| 297.50 | 38.10 | 41.90 | 40.00 | % | 0.13 | 0 | 0 | 1.28 | -0.94 | 0.00 | -0.37 | 4/6/2026 4:00:02 PM EST | |||
| 300.00 | 40.40 | 44.20 | 42.30 | % | 0.14 | 0 | 0 | 1.29 | -0.95 | 0.00 | -0.32 | 4/6/2026 4:00:02 PM EST | |||
| 302.50 | 42.80 | 46.60 | 44.70 | % | 0.15 | 0 | 0 | 1.32 | -0.96 | 0.00 | -0.27 | 4/6/2026 4:00:02 PM EST | |||
| 305.00 | 45.10 | 49.00 | 47.05 | 62.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.36 | -0.97 | 0.00 | -0.24 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 307.50 | 47.50 | 51.50 | 49.50 | % | 0.16 | 0 | 0 | 1.40 | -0.97 | 0.00 | -0.23 | 4/6/2026 4:00:02 PM EST | |||
| 310.00 | 49.70 | 53.90 | 51.80 | 65.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.40 | -0.98 | 0.00 | -0.16 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 312.50 | 52.50 | 56.40 | 54.45 | % | 0.17 | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.14 | 4/6/2026 4:00:02 PM EST | |||
| 315.00 | 55.10 | 58.80 | 56.95 | % | 0.18 | 0 | 1 | 1.48 | -0.98 | 0.00 | -0.13 | 4/6/2026 4:00:02 PM EST | |||
| 317.50 | 57.60 | 61.30 | 59.45 | % | 0.19 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.11 | 4/6/2026 4:00:02 PM EST | |||
| 320.00 | 59.70 | 63.80 | 61.75 | 69.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.51 | -0.99 | 0.00 | -0.07 | 3/27/2026 | 4/6/2026 4:00:02 PM EST |
| 322.50 | 62.40 | 66.30 | 64.35 | % | 0.20 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.07 | 4/6/2026 4:00:02 PM EST | |||
| 325.00 | 64.90 | 68.70 | 66.80 | % | 0.21 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.05 | 4/6/2026 4:00:02 PM EST | |||
| 327.50 | 67.40 | 71.20 | 69.30 | % | 0.21 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.04 | 4/6/2026 4:00:02 PM EST | |||
| 330.00 | 69.90 | 73.70 | 71.80 | 71.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.63 | -1.00 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 335.00 | 74.90 | 78.70 | 76.80 | % | 0.23 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.02 | 4/6/2026 4:00:02 PM EST | |||
| 340.00 | 79.90 | 83.70 | 81.80 | % | 0.24 | 0 | 1 | 1.83 | -1.00 | 0.00 | -0.01 | 4/6/2026 4:00:02 PM EST | |||
| 345.00 | 84.90 | 88.70 | 86.80 | 93.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.89 | -1.00 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 350.00 | 89.90 | 93.70 | 91.80 | % | 0.26 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 360.00 | 99.70 | 103.70 | 101.70 | % | 0.28 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 370.00 | 109.90 | 113.70 | 111.80 | 146.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 380.00 | 119.70 | 123.70 | 121.70 | % | 0.32 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 390.00 | 129.70 | 133.70 | 131.70 | 125.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 400.00 | 139.70 | 143.70 | 141.70 | 135.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |