Options Chain for COHERENT CORP COM (COHR) - $138.06 as of 10/29/2025 8:34:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 57.50 | 59.70 | 58.60 | 49.30 | 0.00 | 0.00% | 0.73 | 0 | 1 | 5.54 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 81.00 | 55.80 | 59.10 | 57.45 | % | 0.71 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 82.00 | 54.90 | 58.10 | 56.50 | % | 0.69 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 83.00 | 54.50 | 57.10 | 55.80 | % | 0.67 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 84.00 | 53.00 | 56.10 | 54.55 | % | 0.65 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 85.00 | 52.10 | 55.10 | 53.60 | % | 0.63 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 86.00 | 51.10 | 54.10 | 52.60 | % | 0.61 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 87.00 | 49.80 | 53.10 | 51.45 | % | 0.59 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 88.00 | 49.00 | 52.10 | 50.55 | % | 0.57 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 89.00 | 48.00 | 51.10 | 49.55 | % | 0.56 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 90.00 | 47.80 | 49.70 | 48.75 | 17.70 | 0.00 | 0.00% | 0.54 | 0 | 10 | 3.83 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 4:00:07 PM EST |
| 91.00 | 46.00 | 49.10 | 47.55 | % | 0.52 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 92.00 | 45.30 | 48.10 | 46.70 | 20.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 4:00:07 PM EST |
| 93.00 | 44.00 | 47.10 | 45.55 | % | 0.49 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 94.00 | 43.10 | 46.10 | 44.60 | % | 0.47 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 95.00 | 42.50 | 45.10 | 43.80 | 19.82 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:07 PM EST |
| 96.00 | 41.30 | 44.10 | 42.70 | % | 0.44 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 97.00 | 40.30 | 42.80 | 41.55 | % | 0.43 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 98.00 | 39.30 | 41.80 | 40.55 | % | 0.41 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 99.00 | 37.90 | 40.80 | 39.35 | % | 0.40 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 100.00 | 37.30 | 40.10 | 38.70 | 29.40 | 0.00 | 0.00% | 0.39 | 0 | 44 | 3.38 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 101.00 | 36.10 | 38.80 | 37.45 | 33.10 | 0.00 | 0.00% | 0.37 | 0 | 21 | 3.30 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 102.00 | 35.70 | 38.10 | 36.90 | 32.50 | 0.00 | 0.00% | 0.36 | 0 | 3 | 3.35 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 103.00 | 34.70 | 37.20 | 35.95 | 11.50 | 0.00 | 0.00% | 0.35 | 0 | 11 | 3.38 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 4:00:07 PM EST |
| 104.00 | 33.60 | 36.20 | 34.90 | 14.81 | 0.00 | 0.00% | 0.34 | 0 | 3 | 3.30 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:07 PM EST |
| 105.00 | 32.50 | 35.20 | 33.85 | 34.33 | +9.16 | +36.40% | 0.32 | 5 | 28 | 3.21 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 106.00 | 31.30 | 34.20 | 32.75 | 10.74 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:07 PM EST |
| 107.00 | 30.80 | 32.70 | 31.75 | 7.05 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.04 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 4:00:07 PM EST |
| 108.00 | 29.70 | 31.80 | 30.75 | 24.55 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.90 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 109.00 | 28.80 | 30.80 | 29.80 | 23.80 | 0.00 | 0.00% | 0.27 | 0 | 13 | 2.87 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 110.00 | 27.50 | 29.80 | 28.65 | 24.45 | 0.00 | 0.00% | 0.26 | 0 | 18 | 2.29 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 111.00 | 26.40 | 29.30 | 27.85 | 24.15 | 0.00 | 0.00% | 0.25 | 0 | 40 | 2.71 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 112.00 | 25.70 | 28.20 | 26.95 | 9.50 | 0.00 | 0.00% | 0.24 | 0 | 25 | 2.57 | 1.00 | 0.00 | -0.01 | 10/23/2025 | 10/29/2025 4:00:07 PM EST |
| 113.00 | 24.60 | 27.20 | 25.90 | 16.00 | 0.00 | 0.00% | 0.23 | 0 | 39 | 2.54 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 114.00 | 23.30 | 26.20 | 24.75 | 25.55 | +18.07 | +241.58% | 0.22 | 1 | 5 | 2.41 | 0.99 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 115.00 | 22.50 | 25.10 | 23.80 | 19.40 | 0.00 | 0.00% | 0.21 | 0 | 50 | 2.33 | 0.99 | 0.00 | -0.04 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 116.00 | 21.90 | 24.20 | 23.05 | 9.30 | 0.00 | 0.00% | 0.20 | 0 | 8 | 2.25 | 0.99 | 0.00 | -0.04 | 10/21/2025 | 10/29/2025 4:00:07 PM EST |
| 117.00 | 20.50 | 23.20 | 21.85 | 10.25 | 0.00 | 0.00% | 0.19 | 0 | 12 | 2.22 | 0.99 | 0.00 | -0.05 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 118.00 | 19.30 | 21.90 | 20.60 | 22.60 | +6.92 | +44.14% | 0.17 | 3 | 110 | 1.99 | 0.98 | 0.00 | -0.07 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 119.00 | 18.80 | 21.30 | 20.05 | 16.13 | 0.00 | 0.00% | 0.17 | 0 | 79 | 2.06 | 0.98 | 0.00 | -0.08 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 120.00 | 18.00 | 19.60 | 18.80 | 19.18 | +5.56 | +40.83% | 0.16 | 2 | 139 | 1.98 | 0.96 | 0.01 | -0.18 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 121.00 | 16.40 | 18.90 | 17.65 | 18.52 | +3.38 | +22.33% | 0.15 | 1 | 59 | 1.76 | 0.95 | 0.01 | -0.21 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 122.00 | 15.80 | 18.30 | 17.05 | 17.45 | +4.02 | +29.94% | 0.14 | 5 | 30 | 1.64 | 0.95 | 0.01 | -0.22 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 123.00 | 14.90 | 16.90 | 15.90 | 16.04 | +5.12 | +46.89% | 0.13 | 2 | 23 | 1.66 | 0.95 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 124.00 | 13.80 | 15.80 | 14.80 | 11.80 | 0.00 | 0.00% | 0.12 | 0 | 85 | 1.34 | 0.94 | 0.01 | -0.29 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 125.00 | 13.00 | 14.60 | 13.80 | 9.20 | 0.00 | 0.00% | 0.11 | 0 | 127 | 1.63 | 0.92 | 0.01 | -0.41 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 126.00 | 12.00 | 14.00 | 13.00 | 13.20 | +3.00 | +29.42% | 0.10 | 21 | 36 | 1.47 | 0.90 | 0.01 | -0.50 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 127.00 | 11.20 | 12.70 | 11.95 | 12.75 | +6.26 | +96.46% | 0.09 | 2 | 50 | 1.31 | 0.88 | 0.02 | -0.64 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 128.00 | 10.00 | 11.70 | 10.85 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.42 | 0.87 | 0.02 | -0.65 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 129.00 | 9.00 | 11.20 | 10.10 | 8.80 | +2.50 | +39.69% | 0.08 | 1 | 119 | 1.41 | 0.85 | 0.02 | -0.80 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 130.00 | 8.30 | 10.30 | 9.30 | 11.89 | +5.49 | +85.79% | 0.07 | 10 | 134 | 1.19 | 0.82 | 0.02 | -1.08 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 131.00 | 7.50 | 9.20 | 8.35 | 6.11 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.31 | 0.80 | 0.03 | -1.11 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 132.00 | 6.40 | 8.50 | 7.45 | 4.59 | 0.00 | 0.00% | 0.06 | 0 | 24 | 1.19 | 0.76 | 0.03 | -1.24 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 133.00 | 6.00 | 7.80 | 6.90 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 55 | 1.19 | 0.74 | 0.03 | -1.25 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 134.00 | 5.10 | 7.20 | 6.15 | 6.90 | +2.11 | +44.05% | 0.05 | 11 | 8 | 0.65 | 0.71 | 0.03 | -1.29 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 135.00 | 5.00 | 6.80 | 5.90 | 5.80 | +2.10 | +56.76% | 0.04 | 51 | 81 | 0.81 | 0.68 | 0.03 | -1.27 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 136.00 | 3.30 | 6.20 | 4.75 | 5.10 | +2.10 | +70.00% | 0.03 | 7 | 12 | 0.70 | 0.64 | 0.04 | -1.26 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 137.00 | 3.20 | 5.00 | 4.10 | 4.33 | +1.83 | +73.20% | 0.03 | 10 | 23 | 0.70 | 0.61 | 0.04 | -1.24 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 138.00 | 2.70 | 5.10 | 3.90 | 3.50 | +1.80 | +105.89% | 0.03 | 1 | 3 | 0.80 | 0.57 | 0.04 | -1.22 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 139.00 | 1.30 | 4.60 | 2.95 | 3.50 | +1.58 | +82.30% | 0.02 | 9 | 6 | 0.69 | 0.52 | 0.05 | -1.18 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 140.00 | 1.85 | 4.10 | 2.98 | 2.75 | +1.16 | +72.96% | 0.02 | 13 | 177 | 0.82 | 0.48 | 0.05 | -1.12 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 141.00 | 1.85 | 3.60 | 2.73 | 1.85 | +0.25 | +15.63% | 0.02 | 48 | 9 | 0.86 | 0.42 | 0.05 | -1.06 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 142.00 | 1.50 | 2.45 | 1.98 | 2.35 | +1.09 | +86.51% | 0.01 | 69 | 23 | 0.77 | 0.37 | 0.05 | -0.97 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 143.00 | 1.15 | 3.00 | 2.08 | 1.82 | +0.77 | +73.34% | 0.01 | 16 | 4 | 0.87 | 0.32 | 0.05 | -0.88 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 144.00 | 0.05 | 2.55 | 1.30 | 1.27 | +0.52 | +69.34% | 0.01 | 4 | 33 | 0.68 | 0.26 | 0.05 | -0.76 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 1.70 | 0.85 | 1.10 | +0.20 | +22.23% | 0.01 | 14 | 115 | 0.67 | 0.21 | 0.04 | -0.67 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 146.00 | 0.05 | 2.25 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.76 | 0.17 | 0.04 | -0.58 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 147.00 | 0.00 | 1.40 | 0.70 | 1.25 | +0.65 | +108.34% | 0.00 | 3 | 272 | 0.96 | 0.15 | 0.04 | -0.52 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 148.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.11 | 0.03 | -0.41 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 149.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.08 | 0.03 | -0.30 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 150.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.03 | -9.10% | 0.00 | 10 | 37 | 0.68 | 0.07 | 0.02 | -0.24 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 152.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.01 | 0.03 | 0.01 | -0.10 | 10/29/2025 4:00:07 PM EST | |||
| 155.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.03 | 0.01 | 0.01 | -0.04 | 10/9/2025 | 10/29/2025 4:00:07 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.12 | +0.07 | +140.00% | 0.00 | 9 | 2 | 0.94 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.01 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 1.65 | 0.83 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 818 | 5.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 87.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 89.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.97 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.88 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.78 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 92.00 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.68 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 93.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.59 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:07 PM EST |
| 94.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.21 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.47 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 96.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.12 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:07 PM EST |
| 97.00 | 0.00 | 0.40 | 0.20 | 0.10 | +0.01 | +11.12% | 0.00 | 12 | 14 | 2.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 98.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.13 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:07 PM EST |
| 99.00 | 0.00 | 1.95 | 0.98 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.92 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 716 | 2.10 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 101.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 102.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 103.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 104.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.60 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.51 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 106.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 107.00 | 0.00 | 2.10 | 1.05 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 540 | 3.31 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 108.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 109.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 21 | 163 | 1.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,706 | 3.09 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 111.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.01 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 112.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.92 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 113.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.84 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 114.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.78 | -0.01 | 0.00 | -0.02 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.18 | -64.29% | 0.00 | 54 | 208 | 1.29 | -0.01 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 116.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.61 | -0.01 | 0.00 | -0.04 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 117.00 | 0.00 | 2.20 | 1.10 | 3.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.53 | -0.01 | 0.00 | -0.05 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 118.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 223 | 2.45 | -0.02 | 0.00 | -0.07 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 119.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 92 | 2.37 | -0.02 | 0.00 | -0.08 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 120.00 | 0.05 | 0.30 | 0.18 | 0.21 | -0.20 | -48.78% | 0.00 | 83 | 127 | 1.16 | -0.04 | 0.01 | -0.18 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 121.00 | 0.00 | 0.85 | 0.43 | 0.47 | -0.25 | -34.73% | 0.00 | 61 | 43 | 1.23 | -0.05 | 0.01 | -0.21 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 122.00 | 0.00 | 0.95 | 0.48 | 0.25 | -0.25 | -50.00% | 0.00 | 191 | 209 | 1.59 | -0.05 | 0.01 | -0.22 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 123.00 | 0.00 | 2.10 | 1.05 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.00 | -0.05 | 0.01 | -0.23 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 124.00 | 0.00 | 2.30 | 1.15 | 0.20 | -1.00 | -83.34% | 0.01 | 78 | 105 | 1.99 | -0.06 | 0.01 | -0.29 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.29 | -0.77 | -72.65% | 0.00 | 9 | 35 | 1.47 | -0.08 | 0.01 | -0.41 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 126.00 | 0.00 | 1.25 | 0.63 | 0.62 | -0.20 | -24.39% | 0.01 | 33 | 129 | 1.44 | -0.10 | 0.01 | -0.50 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 127.00 | 0.05 | 2.45 | 1.25 | 0.44 | -0.61 | -58.10% | 0.01 | 26 | 4 | 1.19 | -0.12 | 0.02 | -0.64 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 128.00 | 0.00 | 2.25 | 1.13 | 0.50 | -1.18 | -70.24% | 0.01 | 141 | 220 | 1.64 | -0.13 | 0.02 | -0.65 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 129.00 | 0.00 | 2.00 | 1.00 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.47 | -0.15 | 0.02 | -0.80 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | 0.95 | -0.70 | -42.43% | 0.00 | 38 | 135 | 0.99 | -0.18 | 0.02 | -1.08 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 131.00 | 0.00 | 1.75 | 0.88 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 585 | 1.37 | -0.20 | 0.03 | -1.11 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 132.00 | 0.20 | 1.85 | 1.03 | 1.90 | -0.30 | -13.64% | 0.01 | 40 | 248 | 0.82 | -0.24 | 0.03 | -1.24 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 133.00 | 0.50 | 2.20 | 1.35 | 1.22 | -2.28 | -65.15% | 0.01 | 121 | 9 | 0.88 | -0.26 | 0.03 | -1.25 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 134.00 | 0.20 | 2.35 | 1.28 | 1.71 | -1.61 | -48.50% | 0.01 | 18 | 14 | 0.73 | -0.29 | 0.03 | -1.29 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 135.00 | 0.70 | 2.60 | 1.65 | 2.15 | -2.17 | -50.24% | 0.01 | 72 | 10 | 0.80 | -0.32 | 0.03 | -1.27 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 136.00 | 1.05 | 2.95 | 2.00 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.81 | -0.36 | 0.04 | -1.26 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 137.00 | 1.90 | 3.70 | 2.80 | 1.90 | -2.78 | -59.41% | 0.02 | 6 | 1 | 0.92 | -0.39 | 0.04 | -1.24 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 138.00 | 2.15 | 3.90 | 3.03 | 2.35 | % | 0.02 | 7 | 0 | 0.86 | -0.43 | 0.04 | -1.22 | 10/29/2025 | 10/29/2025 4:00:07 PM EST | |
| 139.00 | 2.40 | 4.50 | 3.45 | 3.40 | -18.50 | -84.48% | 0.02 | 8 | 2 | 0.84 | -0.48 | 0.05 | -1.18 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 140.00 | 3.10 | 5.00 | 4.05 | 3.78 | % | 0.03 | 16 | 0 | 0.86 | -0.52 | 0.05 | -1.12 | 10/29/2025 | 10/29/2025 4:00:07 PM EST | |
| 141.00 | 3.60 | 5.50 | 4.55 | 3.70 | % | 0.03 | 1 | 0 | 0.83 | -0.58 | 0.05 | -1.06 | 10/29/2025 | 10/29/2025 4:00:07 PM EST | |
| 142.00 | 4.30 | 5.90 | 5.10 | % | 0.04 | 0 | 0 | 1.09 | -0.63 | 0.05 | -0.97 | 10/29/2025 4:00:07 PM EST | |||
| 143.00 | 4.70 | 6.90 | 5.80 | % | 0.04 | 0 | 0 | 0.98 | -0.68 | 0.05 | -0.88 | 10/29/2025 4:00:07 PM EST | |||
| 144.00 | 5.80 | 7.10 | 6.45 | % | 0.04 | 0 | 0 | 1.06 | -0.74 | 0.05 | -0.76 | 10/29/2025 4:00:07 PM EST | |||
| 145.00 | 6.40 | 8.50 | 7.45 | % | 0.05 | 0 | 0 | 1.09 | -0.79 | 0.04 | -0.67 | 10/29/2025 4:00:07 PM EST | |||
| 146.00 | 7.20 | 9.40 | 8.30 | 28.50 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.98 | -0.83 | 0.04 | -0.58 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 147.00 | 8.10 | 10.10 | 9.10 | % | 0.06 | 0 | 0 | 1.15 | -0.85 | 0.04 | -0.52 | 10/29/2025 4:00:07 PM EST | |||
| 148.00 | 9.00 | 11.00 | 10.00 | % | 0.07 | 0 | 0 | 1.01 | -0.89 | 0.03 | -0.41 | 10/29/2025 4:00:07 PM EST | |||
| 149.00 | 9.90 | 11.90 | 10.90 | % | 0.07 | 0 | 0 | 1.16 | -0.92 | 0.03 | -0.30 | 10/29/2025 4:00:07 PM EST | |||
| 150.00 | 10.80 | 12.40 | 11.60 | % | 0.08 | 0 | 0 | 1.29 | -0.93 | 0.02 | -0.24 | 10/29/2025 4:00:07 PM EST | |||
| 152.50 | 12.50 | 15.30 | 13.90 | % | 0.09 | 0 | 0 | 1.33 | -0.97 | 0.01 | -0.10 | 10/29/2025 4:00:07 PM EST | |||
| 155.00 | 15.00 | 17.20 | 16.10 | % | 0.10 | 0 | 0 | 1.52 | -0.99 | 0.01 | -0.04 | 10/29/2025 4:00:07 PM EST | |||
| 160.00 | 20.00 | 22.80 | 21.40 | % | 0.13 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 10/29/2025 4:00:07 PM EST | |||
| 165.00 | 24.90 | 28.00 | 26.45 | % | 0.16 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 170.00 | 29.90 | 33.00 | 31.45 | % | 0.18 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST |