Options Chain for COHERENT CORP COM (COHR) - $305.41 as of 10/9/2026 6:41:29 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 | 195.10 | 200.20 | 197.65 | 170.47 | 0.00 | 0.00% | 1.72 | 0 | 14 | 4.52 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 4:00:01 PM EST |
| 120.00 | 190.20 | 196.70 | 193.45 | 177.10 | 0.00 | 0.00% | 1.61 | 0 | 10 | 4.80 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 125.00 | 183.80 | 191.60 | 187.70 | 253.20 | 0.00 | 0.00% | 1.50 | 0 | 2 | 4.59 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 10/9/2026 4:00:01 PM EST |
| 130.00 | 178.80 | 186.70 | 182.75 | 196.50 | 0.00 | 0.00% | 1.41 | 0 | 7 | 4.44 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 10/9/2026 4:00:01 PM EST |
| 135.00 | 175.20 | 181.70 | 178.45 | 203.40 | 0.00 | 0.00% | 1.32 | 0 | 7 | 4.28 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/9/2026 4:00:01 PM EST |
| 140.00 | 168.80 | 176.60 | 172.70 | 136.60 | 0.00 | 0.00% | 1.23 | 0 | 9 | 4.09 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 4:00:01 PM EST |
| 145.00 | 165.30 | 171.60 | 168.45 | 190.97 | 0.00 | 0.00% | 1.16 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 4:00:01 PM EST |
| 150.00 | 158.80 | 166.70 | 162.75 | 140.00 | 0.00 | 0.00% | 1.08 | 0 | 10 | 3.81 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:01 PM EST |
| 155.00 | 153.80 | 161.70 | 157.75 | 134.37 | 0.00 | 0.00% | 1.02 | 0 | 2 | 3.66 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 4:00:01 PM EST |
| 160.00 | 148.80 | 156.60 | 152.70 | 157.10 | 0.00 | 0.00% | 0.95 | 0 | 15 | 3.50 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 165.00 | 143.80 | 151.80 | 147.80 | 165.00 | 0.00 | 0.00% | 0.90 | 0 | 3 | 3.40 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 10/9/2026 4:00:01 PM EST |
| 170.00 | 140.30 | 146.80 | 143.55 | 136.83 | 0.00 | 0.00% | 0.84 | 0 | 7 | 3.27 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 4:00:01 PM EST |
| 175.00 | 133.80 | 141.60 | 137.70 | 196.83 | 0.00 | 0.00% | 0.79 | 0 | 4 | 3.10 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/9/2026 4:00:01 PM EST |
| 180.00 | 128.80 | 136.60 | 132.70 | 144.19 | 0.00 | 0.00% | 0.74 | 0 | 7 | 2.98 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 185.00 | 123.80 | 131.80 | 127.80 | 105.10 | 0.00 | 0.00% | 0.69 | 0 | 5 | 2.89 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/9/2026 4:00:01 PM EST |
| 190.00 | 120.00 | 126.40 | 123.20 | 124.50 | +22.88 | +22.52% | 0.65 | 2 | 36 | 2.70 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 195.00 | 113.80 | 121.60 | 117.70 | 96.50 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/9/2026 4:00:01 PM EST |
| 200.00 | 108.60 | 117.00 | 112.80 | 111.37 | -25.18 | -18.44% | 0.56 | 3 | 54 | 2.57 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 210.00 | 100.30 | 106.60 | 103.45 | 110.83 | 0.00 | 0.00% | 0.49 | 0 | 20 | 2.29 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 220.00 | 88.60 | 97.00 | 92.80 | 93.39 | 0.00 | 0.00% | 0.42 | 0 | 154 | 2.13 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 230.00 | 80.40 | 85.20 | 82.80 | 82.20 | 0.00 | 0.00% | 0.36 | 0 | 51 | 1.66 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:01 PM EST |
| 235.00 | 75.40 | 81.30 | 78.35 | % | 0.33 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 240.00 | 70.50 | 75.70 | 73.10 | 80.31 | 0.00 | 0.00% | 0.30 | 0 | 55 | 1.55 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 245.00 | 65.40 | 71.30 | 68.35 | % | 0.28 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 250.00 | 60.30 | 66.80 | 63.55 | 63.00 | +11.00 | +21.16% | 0.25 | 4 | 155 | 1.50 | 0.99 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 255.00 | 55.60 | 61.90 | 58.75 | 76.03 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.42 | 0.99 | 0.00 | -0.05 | 10/5/2026 | 10/9/2026 4:00:01 PM EST |
| 260.00 | 50.50 | 57.50 | 54.00 | 51.65 | +2.86 | +5.87% | 0.21 | 1 | 191 | 1.38 | 0.98 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 265.00 | 45.90 | 51.30 | 48.60 | 69.20 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.17 | 0.96 | 0.00 | -0.15 | 10/5/2026 | 10/9/2026 4:00:01 PM EST |
| 270.00 | 41.10 | 46.80 | 43.95 | 42.74 | +4.04 | +10.44% | 0.16 | 15 | 682 | 1.12 | 0.94 | 0.00 | -0.22 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 272.50 | 38.70 | 45.20 | 41.95 | % | 0.15 | 0 | 0 | 1.16 | 0.93 | 0.00 | -0.26 | 10/9/2026 4:00:01 PM EST | |||
| 275.00 | 36.40 | 41.50 | 38.95 | 35.18 | 0.00 | 0.00% | 0.14 | 0 | 91 | 1.00 | 0.92 | 0.01 | -0.30 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 277.50 | 34.80 | 38.20 | 36.50 | 31.90 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.88 | 0.90 | 0.01 | -0.34 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 280.00 | 32.40 | 36.80 | 34.60 | 35.15 | +4.85 | +16.01% | 0.12 | 4 | 195 | 0.93 | 0.89 | 0.01 | -0.39 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 282.50 | 29.80 | 35.20 | 32.50 | 41.20 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.96 | 0.87 | 0.01 | -0.44 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 285.00 | 27.50 | 34.10 | 30.80 | 28.75 | -9.52 | -24.88% | 0.11 | 2 | 21 | 1.02 | 0.85 | 0.01 | -0.48 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 287.50 | 25.30 | 30.50 | 27.90 | 27.44 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.62 | 0.82 | 0.01 | -0.53 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 290.00 | 24.20 | 30.00 | 27.10 | 28.00 | +5.00 | +21.74% | 0.09 | 6 | 751 | 0.76 | 0.80 | 0.01 | -0.58 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 292.50 | 22.30 | 26.90 | 24.60 | 33.17 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.72 | 0.77 | 0.01 | -0.62 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 295.00 | 20.00 | 24.00 | 22.00 | 22.00 | +4.10 | +22.91% | 0.07 | 9 | 25 | 0.66 | 0.74 | 0.01 | -0.67 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 297.50 | 18.00 | 24.90 | 21.45 | 20.20 | +6.00 | +42.26% | 0.07 | 17 | 22 | 0.74 | 0.71 | 0.01 | -0.70 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 300.00 | 17.00 | 20.30 | 18.65 | 18.73 | +4.13 | +28.29% | 0.06 | 49 | 704 | 0.67 | 0.68 | 0.01 | -0.74 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 302.50 | 15.50 | 19.70 | 17.60 | 15.10 | +1.80 | +13.54% | 0.06 | 9 | 87 | 0.71 | 0.65 | 0.01 | -0.77 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 305.00 | 13.40 | 18.50 | 15.95 | 16.00 | +4.45 | +38.53% | 0.05 | 52 | 105 | 0.70 | 0.62 | 0.01 | -0.79 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 307.50 | 10.60 | 15.50 | 13.05 | 14.37 | +3.87 | +36.86% | 0.04 | 51 | 317 | 0.61 | 0.58 | 0.01 | -0.81 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 310.00 | 11.90 | 14.00 | 12.95 | 13.20 | +3.00 | +29.42% | 0.04 | 237 | 719 | 0.68 | 0.55 | 0.01 | -0.83 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 312.50 | 11.00 | 12.80 | 11.90 | 12.19 | -0.51 | -4.02% | 0.04 | 178 | 46 | 0.69 | 0.52 | 0.01 | -0.83 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 315.00 | 9.00 | 11.80 | 10.40 | 10.52 | +3.27 | +45.11% | 0.03 | 340 | 74 | 0.67 | 0.48 | 0.01 | -0.83 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 317.50 | 8.30 | 11.20 | 9.75 | 9.90 | +2.20 | +28.58% | 0.03 | 36 | 48 | 0.70 | 0.45 | 0.01 | -0.83 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 320.00 | 8.00 | 9.20 | 8.60 | 8.66 | +2.06 | +31.22% | 0.03 | 255 | 1,731 | 0.69 | 0.42 | 0.01 | -0.82 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 322.50 | 6.60 | 8.40 | 7.50 | 7.70 | +2.60 | +50.98% | 0.02 | 261 | 1,048 | 0.68 | 0.39 | 0.01 | -0.80 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 325.00 | 6.50 | 7.70 | 7.10 | 6.80 | +1.90 | +38.78% | 0.02 | 558 | 239 | 0.70 | 0.35 | 0.01 | -0.78 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 327.50 | 5.50 | 6.60 | 6.05 | 6.50 | +0.50 | +8.34% | 0.02 | 43 | 45 | 0.69 | 0.32 | 0.01 | -0.76 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 330.00 | 4.90 | 6.00 | 5.45 | 5.50 | +1.50 | +37.50% | 0.02 | 327 | 1,078 | 0.69 | 0.30 | 0.01 | -0.73 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 332.50 | 3.90 | 5.40 | 4.65 | 4.50 | -0.40 | -8.17% | 0.01 | 44 | 167 | 0.68 | 0.27 | 0.01 | -0.69 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 335.00 | 3.70 | 4.50 | 4.10 | 4.20 | +0.77 | +22.45% | 0.01 | 251 | 283 | 0.68 | 0.24 | 0.01 | -0.66 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 337.50 | 3.50 | 4.00 | 3.75 | 3.50 | +0.90 | +34.62% | 0.01 | 33 | 24 | 0.70 | 0.22 | 0.01 | -0.62 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 340.00 | 2.70 | 3.50 | 3.10 | 3.30 | +0.63 | +23.60% | 0.01 | 637 | 1,090 | 0.68 | 0.20 | 0.01 | -0.58 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 342.50 | 1.15 | 4.20 | 2.68 | 2.82 | -0.18 | -6.00% | 0.01 | 11 | 7 | 0.67 | 0.18 | 0.01 | -0.54 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 345.00 | 2.10 | 2.75 | 2.43 | 2.42 | +0.34 | +16.35% | 0.01 | 77 | 241 | 0.69 | 0.16 | 0.01 | -0.50 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 347.50 | 1.10 | 2.50 | 1.80 | 2.15 | -1.15 | -34.85% | 0.01 | 24 | 13 | 0.65 | 0.14 | 0.01 | -0.47 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 350.00 | 1.65 | 2.05 | 1.85 | 1.75 | +0.30 | +20.69% | 0.01 | 550 | 1,236 | 0.70 | 0.12 | 0.01 | -0.43 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 352.50 | 1.10 | 2.30 | 1.70 | 1.20 | -0.82 | -40.60% | 0.00 | 15 | 17 | 0.70 | 0.11 | 0.01 | -0.39 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 355.00 | 1.15 | 1.70 | 1.43 | 1.60 | +0.40 | +33.34% | 0.00 | 369 | 184 | 0.70 | 0.09 | 0.01 | -0.35 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 357.50 | 0.15 | 2.35 | 1.25 | 1.18 | -0.82 | -41.00% | 0.00 | 10 | 33 | 0.65 | 0.08 | 0.01 | -0.32 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 360.00 | 1.00 | 1.40 | 1.20 | 1.25 | +0.25 | +25.00% | 0.00 | 136 | 969 | 0.72 | 0.07 | 0.00 | -0.29 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 362.50 | 0.75 | 1.40 | 1.08 | 1.00 | -0.65 | -39.40% | 0.00 | 13 | 14 | 0.73 | 0.06 | 0.00 | -0.26 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 365.00 | 0.20 | 1.15 | 0.68 | 0.81 | -0.14 | -14.74% | 0.00 | 56 | 107 | 0.77 | 0.05 | 0.00 | -0.23 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 367.50 | 0.25 | 2.20 | 1.23 | 0.64 | -3.96 | -86.09% | 0.00 | 54 | 2 | 0.77 | 0.05 | 0.00 | -0.20 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 370.00 | 0.60 | 0.75 | 0.68 | 0.68 | +0.02 | +3.03% | 0.00 | 71 | 347 | 0.73 | 0.04 | 0.00 | -0.18 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 372.50 | 0.10 | 1.20 | 0.65 | 0.65 | -0.72 | -52.56% | 0.00 | 2 | 1 | 0.71 | 0.03 | 0.00 | -0.16 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 375.00 | 0.20 | 1.55 | 0.88 | 0.50 | -0.07 | -12.29% | 0.00 | 68 | 227 | 0.70 | 0.03 | 0.00 | -0.14 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 377.50 | 0.00 | 1.15 | 0.58 | 0.44 | % | 0.00 | 17 | 0 | 0.93 | 0.02 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 380.00 | 0.30 | 0.45 | 0.38 | 0.33 | +0.03 | +10.00% | 0.00 | 322 | 585 | 0.74 | 0.02 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 382.50 | 0.05 | 0.90 | 0.48 | 0.05 | % | 0.00 | 5 | 0 | 0.74 | 0.02 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 385.00 | 0.10 | 0.65 | 0.38 | 0.35 | -0.12 | -25.54% | 0.00 | 10 | 45 | 0.75 | 0.01 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 387.50 | 0.05 | 0.55 | 0.30 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.73 | 0.01 | 0.00 | -0.07 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 390.00 | 0.10 | 0.75 | 0.43 | 0.20 | -0.05 | -20.00% | 0.00 | 59 | 397 | 0.80 | 0.01 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 392.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.05 | 10/9/2026 4:00:01 PM EST | |||
| 395.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.04 | 10/9/2026 4:00:01 PM EST | |||
| 397.50 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.16 | 0.01 | 0.00 | -0.03 | 10/9/2026 4:00:01 PM EST | |||
| 400.00 | 0.10 | 0.50 | 0.30 | 0.15 | -0.05 | -25.00% | 0.00 | 120 | 1,150 | 0.84 | 0.00 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 402.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 405.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 407.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 410.00 | 0.05 | 0.45 | 0.25 | 0.25 | +0.08 | +47.06% | 0.00 | 15 | 574 | 0.87 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 412.50 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 415.00 | 0.00 | 1.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.18 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 417.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 420.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 395 | 0.89 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 422.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 425.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 430.00 | 0.00 | 0.45 | 0.23 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.14 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 0.45 | 0.23 | 0.28 | -0.05 | -15.16% | 0.00 | 1 | 117 | 1.20 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 746 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 249 | 1.02 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.07 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.12 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.17 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,221 | 1.22 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.26 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.76 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:01 PM EST |
| 530.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.24 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 3.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.43 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:01 PM EST |
| 550.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 824 | 1.77 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 4.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.71 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:01 PM EST |
| 570.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.51 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 4.20 | 2.10 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 500 | 2.86 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 4:00:01 PM EST |
| 590.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 559 | 1.59 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:01 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 134 | 1.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 610.00 | 0.00 | 4.20 | 2.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 178 | 3.03 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:01 PM EST |
| 620.00 | 0.00 | 4.20 | 2.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 218 | 3.08 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:01 PM EST |
| 630.00 | 0.00 | 3.60 | 1.80 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.15 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 4:00:01 PM EST |
| 640.00 | 0.00 | 0.05 | 0.03 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.77 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 4:00:01 PM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.80 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:01 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 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 179 | 5.04 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 42 | 4.85 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/9/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.84 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/9/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 107 | 3.22 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 26 | 4.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/9/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.87 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 60 | 4.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 110 | 3.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.70 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 804 | 3.55 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.42 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 30 | 568 | 1.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 93 | 3.15 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 43 | 304 | 1.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.52 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.21 | -0.02 | -8.70% | 0.00 | 25 | 475 | 1.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.68 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 33 | 1,687 | 1.38 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 38 | 2,342 | 1.18 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 220.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 41 | 1,191 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 230.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.14 | -56.00% | 0.00 | 31 | 1,493 | 0.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 235.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.16 | -51.62% | 0.00 | 3 | 67 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 240.00 | 0.10 | 0.40 | 0.25 | 0.18 | -0.17 | -48.58% | 0.00 | 10 | 3,233 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 245.00 | 0.10 | 0.20 | 0.15 | 0.27 | +0.02 | +8.00% | 0.00 | 1 | 98 | 0.80 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 250.00 | 0.05 | 0.60 | 0.33 | 0.23 | -0.39 | -62.91% | 0.00 | 173 | 1,536 | 0.79 | -0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 255.00 | 0.30 | 0.45 | 0.38 | 0.34 | -0.56 | -62.23% | 0.00 | 42 | 247 | 0.77 | -0.01 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 260.00 | 0.35 | 0.85 | 0.60 | 0.37 | -0.88 | -70.40% | 0.00 | 241 | 838 | 0.77 | -0.02 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 265.00 | 0.50 | 0.80 | 0.65 | 0.60 | -1.15 | -65.72% | 0.00 | 32 | 268 | 0.73 | -0.04 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 270.00 | 0.60 | 1.10 | 0.85 | 0.90 | -1.54 | -63.12% | 0.00 | 109 | 1,283 | 0.70 | -0.06 | 0.00 | -0.22 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 272.50 | 0.00 | 1.55 | 0.78 | 1.08 | -1.92 | -64.00% | 0.00 | 52 | 44 | 0.78 | -0.07 | 0.00 | -0.26 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 275.00 | 1.00 | 1.75 | 1.38 | 1.30 | -1.95 | -60.00% | 0.01 | 339 | 277 | 0.72 | -0.08 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 277.50 | 1.00 | 2.15 | 1.58 | 1.41 | -2.66 | -65.36% | 0.01 | 96 | 1,017 | 0.70 | -0.10 | 0.01 | -0.34 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 280.00 | 1.55 | 1.95 | 1.75 | 1.75 | -2.70 | -60.68% | 0.01 | 109 | 1,349 | 0.69 | -0.11 | 0.01 | -0.39 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 282.50 | 1.55 | 2.40 | 1.98 | 1.95 | -3.53 | -64.42% | 0.01 | 22 | 204 | 0.65 | -0.13 | 0.01 | -0.44 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 285.00 | 2.25 | 2.70 | 2.48 | 2.35 | -3.45 | -59.49% | 0.01 | 109 | 280 | 0.68 | -0.15 | 0.01 | -0.48 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 287.50 | 2.65 | 3.40 | 3.03 | 3.00 | -4.35 | -59.19% | 0.01 | 54 | 183 | 0.69 | -0.18 | 0.01 | -0.53 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 290.00 | 3.10 | 3.70 | 3.40 | 3.30 | -4.90 | -59.76% | 0.01 | 757 | 1,425 | 0.67 | -0.20 | 0.01 | -0.58 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 292.50 | 3.40 | 4.40 | 3.90 | 3.80 | -4.49 | -54.17% | 0.01 | 31 | 136 | 0.66 | -0.23 | 0.01 | -0.62 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 295.00 | 4.20 | 5.00 | 4.60 | 4.64 | -4.61 | -49.84% | 0.02 | 112 | 514 | 0.67 | -0.26 | 0.01 | -0.67 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 297.50 | 4.40 | 6.10 | 5.25 | 5.38 | -6.07 | -53.02% | 0.02 | 73 | 59 | 0.66 | -0.29 | 0.01 | -0.70 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 300.00 | 5.50 | 6.70 | 6.10 | 6.23 | -5.97 | -48.94% | 0.02 | 294 | 1,652 | 0.66 | -0.32 | 0.01 | -0.74 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 302.50 | 6.40 | 8.70 | 7.55 | 7.34 | -6.15 | -45.59% | 0.02 | 80 | 103 | 0.70 | -0.35 | 0.01 | -0.77 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 305.00 | 7.40 | 9.10 | 8.25 | 8.10 | -6.60 | -44.90% | 0.03 | 91 | 218 | 0.68 | -0.38 | 0.01 | -0.79 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 307.50 | 7.00 | 11.80 | 9.40 | 9.27 | -7.33 | -44.16% | 0.03 | 51 | 74 | 0.68 | -0.42 | 0.01 | -0.81 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 310.00 | 9.50 | 11.60 | 10.55 | 10.44 | -6.56 | -38.59% | 0.03 | 167 | 973 | 0.68 | -0.45 | 0.01 | -0.83 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 312.50 | 10.20 | 13.00 | 11.60 | 11.90 | -7.63 | -39.07% | 0.04 | 37 | 45 | 0.67 | -0.48 | 0.01 | -0.83 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 315.00 | 11.90 | 13.70 | 12.80 | 12.82 | -7.18 | -35.90% | 0.04 | 77 | 278 | 0.66 | -0.52 | 0.01 | -0.83 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 317.50 | 13.30 | 17.10 | 15.20 | 14.67 | -6.55 | -30.87% | 0.05 | 10 | 240 | 0.72 | -0.55 | 0.01 | -0.83 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 320.00 | 13.50 | 16.80 | 15.15 | 15.19 | -10.06 | -39.85% | 0.05 | 359 | 1,125 | 0.62 | -0.58 | 0.01 | -0.82 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 322.50 | 15.90 | 18.50 | 17.20 | 17.57 | +1.59 | +9.95% | 0.05 | 9 | 76 | 0.65 | -0.61 | 0.01 | -0.80 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 325.00 | 16.60 | 22.10 | 19.35 | 19.65 | +0.65 | +3.43% | 0.06 | 21 | 118 | 0.68 | -0.65 | 0.01 | -0.78 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 327.50 | 18.10 | 23.30 | 20.70 | 25.00 | +1.80 | +7.76% | 0.06 | 2 | 41 | 0.65 | -0.68 | 0.01 | -0.76 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 330.00 | 21.20 | 24.60 | 22.90 | 22.36 | -4.54 | -16.88% | 0.07 | 80 | 382 | 0.68 | -0.70 | 0.01 | -0.73 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 332.50 | 22.10 | 28.30 | 25.20 | 25.64 | -7.56 | -22.78% | 0.08 | 1 | 66 | 0.70 | -0.73 | 0.01 | -0.69 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 335.00 | 24.00 | 29.70 | 26.85 | 26.68 | -10.57 | -28.38% | 0.08 | 4 | 127 | 0.67 | -0.76 | 0.01 | -0.66 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 337.50 | 25.30 | 32.20 | 28.75 | 23.90 | -2.65 | -9.99% | 0.09 | 2 | 3 | 0.63 | -0.78 | 0.01 | -0.62 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 340.00 | 28.30 | 32.80 | 30.55 | 30.15 | +12.95 | +75.30% | 0.09 | 27 | 551 | 0.64 | -0.80 | 0.01 | -0.58 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 342.50 | 30.10 | 35.60 | 32.85 | % | 0.10 | 0 | 0 | 0.62 | -0.82 | 0.01 | -0.54 | 10/9/2026 4:00:01 PM EST | |||
| 345.00 | 31.80 | 37.40 | 34.60 | 25.25 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.90 | -0.84 | 0.01 | -0.50 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 347.50 | 34.00 | 39.90 | 36.95 | % | 0.11 | 0 | 0 | 0.94 | -0.86 | 0.01 | -0.47 | 10/9/2026 4:00:01 PM EST | |||
| 350.00 | 36.70 | 41.80 | 39.25 | 40.99 | -8.76 | -17.61% | 0.11 | 1 | 228 | 0.93 | -0.88 | 0.01 | -0.43 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 352.50 | 38.50 | 44.00 | 41.25 | % | 0.12 | 0 | 0 | 0.94 | -0.89 | 0.01 | -0.39 | 10/9/2026 4:00:01 PM EST | |||
| 355.00 | 41.30 | 45.90 | 43.60 | 28.60 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.92 | -0.91 | 0.01 | -0.35 | 10/6/2026 | 10/9/2026 4:00:01 PM EST |
| 357.50 | 42.30 | 48.60 | 45.45 | 46.58 | +19.32 | +70.88% | 0.13 | 1 | 1 | 0.97 | -0.92 | 0.01 | -0.32 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 360.00 | 44.90 | 51.00 | 47.95 | 49.90 | +8.73 | +21.21% | 0.13 | 2 | 164 | 0.99 | -0.93 | 0.00 | -0.29 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 362.50 | 46.90 | 53.30 | 50.10 | 54.10 | % | 0.14 | 1 | 0 | 1.01 | -0.94 | 0.00 | -0.26 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 365.00 | 49.60 | 55.70 | 52.65 | 54.23 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.03 | -0.95 | 0.00 | -0.23 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 367.50 | 51.90 | 58.10 | 55.00 | % | 0.15 | 0 | 0 | 1.05 | -0.95 | 0.00 | -0.20 | 10/9/2026 4:00:01 PM EST | |||
| 370.00 | 55.60 | 60.50 | 58.05 | 50.08 | 0.00 | 0.00% | 0.16 | 0 | 282 | 1.08 | -0.96 | 0.00 | -0.18 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 372.50 | 57.30 | 62.90 | 60.10 | % | 0.16 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.16 | 10/9/2026 4:00:01 PM EST | |||
| 375.00 | 59.50 | 65.30 | 62.40 | 56.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.10 | -0.97 | 0.00 | -0.14 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 377.50 | 61.30 | 67.70 | 64.50 | % | 0.17 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.12 | 10/9/2026 4:00:01 PM EST | |||
| 380.00 | 65.30 | 70.40 | 67.85 | 65.03 | 0.00 | 0.00% | 0.18 | 0 | 454 | 1.17 | -0.98 | 0.00 | -0.10 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 382.50 | 66.10 | 74.10 | 70.10 | 74.78 | % | 0.18 | 2 | 0 | 1.36 | -0.98 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 385.00 | 69.30 | 75.10 | 72.20 | % | 0.19 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.08 | 10/9/2026 4:00:01 PM EST | |||
| 387.50 | 71.30 | 77.60 | 74.45 | % | 0.19 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.07 | 10/9/2026 4:00:01 PM EST | |||
| 390.00 | 73.20 | 81.70 | 77.45 | 105.50 | 0.00 | 0.00% | 0.20 | 0 | 120 | 1.45 | -0.99 | 0.00 | -0.06 | 9/28/2026 | 10/9/2026 4:00:01 PM EST |
| 392.50 | 76.90 | 82.50 | 79.70 | % | 0.20 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.05 | 10/9/2026 4:00:01 PM EST | |||
| 395.00 | 78.80 | 85.00 | 81.90 | % | 0.21 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.04 | 10/9/2026 4:00:01 PM EST | |||
| 397.50 | 81.30 | 87.50 | 84.40 | % | 0.21 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.03 | 10/9/2026 4:00:01 PM EST | |||
| 400.00 | 85.20 | 90.20 | 87.70 | 100.10 | 0.00 | 0.00% | 0.22 | 0 | 81 | 1.35 | -1.00 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 402.50 | 86.70 | 92.40 | 89.55 | % | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 405.00 | 89.00 | 94.90 | 91.95 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 407.50 | 91.10 | 97.40 | 94.25 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 410.00 | 94.10 | 99.90 | 97.00 | 128.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 9/28/2026 | 10/9/2026 4:00:01 PM EST |
| 412.50 | 96.00 | 103.90 | 99.95 | 86.50 | % | 0.24 | 1 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 415.00 | 98.70 | 104.90 | 101.80 | % | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 417.50 | 101.20 | 107.40 | 104.30 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 420.00 | 104.00 | 109.90 | 106.95 | 86.68 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.50 | -1.00 | 0.00 | -0.01 | 8/17/2026 | 10/9/2026 4:00:01 PM EST |
| 422.50 | 106.80 | 112.40 | 109.60 | % | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 425.00 | 109.00 | 114.90 | 111.95 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 430.00 | 113.60 | 119.90 | 116.75 | 150.75 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.58 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 4:00:01 PM EST |
| 440.00 | 124.00 | 129.90 | 126.95 | 160.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 4:00:01 PM EST |
| 450.00 | 134.00 | 139.90 | 136.95 | 125.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 10/9/2026 4:00:01 PM EST |
| 460.00 | 143.60 | 149.90 | 146.75 | 158.99 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 470.00 | 154.20 | 159.90 | 157.05 | 168.99 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 480.00 | 163.60 | 169.90 | 166.75 | 179.02 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 490.00 | 173.90 | 179.90 | 176.90 | 143.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 10/9/2026 4:00:01 PM EST |
| 500.00 | 183.90 | 189.90 | 186.90 | 174.17 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:01 PM EST |
| 510.00 | 193.90 | 199.90 | 196.90 | 163.67 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 10/9/2026 4:00:01 PM EST |
| 520.00 | 204.20 | 209.90 | 207.05 | 215.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 4:00:01 PM EST |
| 530.00 | 213.90 | 219.90 | 216.90 | 207.43 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/9/2026 4:00:01 PM EST |
| 540.00 | 224.00 | 229.90 | 226.95 | 189.94 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 10/9/2026 4:00:01 PM EST |
| 550.00 | 233.90 | 239.90 | 236.90 | 185.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 4:00:01 PM EST |
| 560.00 | 244.20 | 249.90 | 247.05 | 233.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 4:00:01 PM EST |
| 570.00 | 253.50 | 259.90 | 256.70 | 200.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 10/9/2026 4:00:01 PM EST |
| 580.00 | 264.00 | 269.90 | 266.95 | 281.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:01 PM EST |
| 590.00 | 274.20 | 279.90 | 277.05 | 264.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 10/9/2026 4:00:01 PM EST |
| 600.00 | 283.90 | 289.90 | 286.90 | % | 0.48 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 610.00 | 293.90 | 299.90 | 296.90 | 309.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 4:00:01 PM EST |
| 620.00 | 303.80 | 309.90 | 306.85 | 247.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 4:00:01 PM EST |
| 630.00 | 313.90 | 319.90 | 316.90 | 300.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 4:00:01 PM EST |
| 640.00 | 324.00 | 329.90 | 326.95 | 309.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 4:00:01 PM EST |
| 650.00 | 333.50 | 339.90 | 336.70 | 324.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 10/9/2026 4:00:01 PM EST |