Options Chain for TERADYNE INC COM (TER) - $398.72 as of 10/8/2026 8:20:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 245.40 | 251.60 | 248.50 | 204.41 | 0.00 | 0.00% | 1.66 | 0 | 20 | 4.04 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/8/2026 3:59:55 PM EST |
| 155.00 | 240.40 | 246.60 | 243.50 | 173.50 | 0.00 | 0.00% | 1.57 | 0 | 3 | 3.92 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 10/8/2026 3:59:55 PM EST |
| 160.00 | 235.40 | 241.50 | 238.45 | 179.85 | 0.00 | 0.00% | 1.49 | 0 | 17 | 3.77 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/8/2026 3:59:55 PM EST |
| 165.00 | 230.40 | 237.40 | 233.90 | 227.80 | 0.00 | 0.00% | 1.42 | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/8/2026 3:59:55 PM EST |
| 170.00 | 225.40 | 231.60 | 228.50 | 275.10 | 0.00 | 0.00% | 1.34 | 0 | 10 | 3.57 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 175.00 | 220.40 | 226.50 | 223.45 | 169.60 | 0.00 | 0.00% | 1.28 | 0 | 4 | 3.44 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 3:59:55 PM EST |
| 180.00 | 215.40 | 221.50 | 218.45 | 224.50 | 0.00 | 0.00% | 1.21 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 10/8/2026 3:59:55 PM EST |
| 185.00 | 210.40 | 216.70 | 213.55 | 181.00 | 0.00 | 0.00% | 1.15 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/8/2026 3:59:55 PM EST |
| 190.00 | 205.40 | 211.50 | 208.45 | 183.00 | 0.00 | 0.00% | 1.10 | 0 | 7 | 3.14 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/8/2026 3:59:55 PM EST |
| 195.00 | 200.40 | 206.70 | 203.55 | 246.09 | 0.00 | 0.00% | 1.04 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/8/2026 3:59:55 PM EST |
| 200.00 | 195.40 | 201.50 | 198.45 | 210.85 | 0.00 | 0.00% | 0.99 | 0 | 23 | 2.94 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:55 PM EST |
| 210.00 | 185.40 | 191.50 | 188.45 | 126.40 | 0.00 | 0.00% | 0.90 | 0 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 10/8/2026 3:59:55 PM EST |
| 220.00 | 175.50 | 182.00 | 178.75 | 124.55 | 0.00 | 0.00% | 0.81 | 0 | 11 | 2.69 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 3:59:55 PM EST |
| 230.00 | 165.50 | 172.10 | 168.80 | 128.50 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/8/2026 3:59:55 PM EST |
| 240.00 | 155.50 | 162.10 | 158.80 | 105.50 | 0.00 | 0.00% | 0.66 | 0 | 5 | 2.37 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 10/8/2026 3:59:55 PM EST |
| 250.00 | 145.50 | 151.60 | 148.55 | 86.04 | 0.00 | 0.00% | 0.59 | 0 | 6 | 2.13 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 3:59:55 PM EST |
| 260.00 | 135.60 | 141.60 | 138.60 | 75.80 | 0.00 | 0.00% | 0.53 | 0 | 7 | 1.98 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 10/8/2026 3:59:55 PM EST |
| 270.00 | 125.60 | 131.60 | 128.60 | 172.00 | 0.00 | 0.00% | 0.48 | 0 | 29 | 1.84 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:55 PM EST |
| 280.00 | 115.60 | 121.60 | 118.60 | 169.45 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.70 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:55 PM EST |
| 290.00 | 105.70 | 111.70 | 108.70 | 121.70 | 0.00 | 0.00% | 0.37 | 0 | 20 | 1.58 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 295.00 | 100.70 | 105.60 | 103.15 | % | 0.35 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 300.00 | 95.80 | 101.30 | 98.55 | 107.44 | -4.26 | -3.82% | 0.33 | 2 | 15 | 1.39 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 305.00 | 90.80 | 96.40 | 93.60 | % | 0.31 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 310.00 | 85.90 | 91.10 | 88.50 | 57.00 | 0.00 | 0.00% | 0.29 | 0 | 39 | 1.24 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 3:59:55 PM EST |
| 315.00 | 80.90 | 85.30 | 83.10 | % | 0.26 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 320.00 | 75.90 | 81.80 | 78.85 | 128.82 | 0.00 | 0.00% | 0.25 | 0 | 140 | 1.20 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:55 PM EST |
| 325.00 | 71.10 | 76.20 | 73.65 | % | 0.23 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 330.00 | 66.20 | 72.10 | 69.15 | 114.30 | 0.00 | 0.00% | 0.21 | 0 | 49 | 1.10 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 335.00 | 61.40 | 66.40 | 63.90 | % | 0.19 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.06 | 10/8/2026 3:59:55 PM EST | |||
| 337.50 | 58.40 | 65.20 | 61.80 | 110.86 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.05 | 0.98 | 0.00 | -0.08 | 10/2/2026 | 10/8/2026 3:59:55 PM EST |
| 340.00 | 58.10 | 61.80 | 59.95 | 104.30 | 0.00 | 0.00% | 0.18 | 0 | 162 | 0.94 | 0.97 | 0.00 | -0.11 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 342.50 | 54.20 | 60.00 | 57.10 | % | 0.17 | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.14 | 10/8/2026 3:59:55 PM EST | |||
| 345.00 | 51.90 | 56.80 | 54.35 | % | 0.16 | 0 | 0 | 0.88 | 0.95 | 0.00 | -0.17 | 10/8/2026 3:59:55 PM EST | |||
| 347.50 | 49.60 | 55.40 | 52.50 | % | 0.15 | 0 | 0 | 0.94 | 0.94 | 0.00 | -0.21 | 10/8/2026 3:59:55 PM EST | |||
| 350.00 | 48.20 | 51.90 | 50.05 | 100.18 | 0.00 | 0.00% | 0.14 | 0 | 303 | 0.83 | 0.93 | 0.00 | -0.25 | 10/2/2026 | 10/8/2026 3:59:55 PM EST |
| 352.50 | 45.10 | 51.10 | 48.10 | % | 0.14 | 0 | 0 | 0.92 | 0.91 | 0.00 | -0.29 | 10/8/2026 3:59:55 PM EST | |||
| 355.00 | 42.70 | 48.80 | 45.75 | 79.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.90 | 0.90 | 0.01 | -0.33 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 357.50 | 40.50 | 46.00 | 43.25 | % | 0.12 | 0 | 0 | 0.85 | 0.88 | 0.01 | -0.37 | 10/8/2026 3:59:55 PM EST | |||
| 360.00 | 39.10 | 44.00 | 41.55 | 74.69 | 0.00 | 0.00% | 0.12 | 0 | 220 | 0.84 | 0.87 | 0.01 | -0.42 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 362.50 | 36.20 | 41.90 | 39.05 | 32.55 | % | 0.11 | 1 | 0 | 0.83 | 0.85 | 0.01 | -0.46 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 365.00 | 34.10 | 39.70 | 36.90 | 41.75 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.81 | 0.83 | 0.01 | -0.50 | 9/28/2026 | 10/8/2026 3:59:55 PM EST |
| 367.50 | 32.10 | 37.60 | 34.85 | 30.18 | % | 0.09 | 6 | 0 | 0.63 | 0.81 | 0.01 | -0.55 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 370.00 | 30.30 | 36.10 | 33.20 | 28.31 | -16.04 | -36.17% | 0.09 | 6 | 326 | 0.67 | 0.79 | 0.01 | -0.59 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 372.50 | 28.20 | 34.70 | 31.45 | 25.96 | -12.25 | -32.06% | 0.08 | 2 | 0 | 0.67 | 0.77 | 0.01 | -0.63 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 375.00 | 26.40 | 31.40 | 28.90 | 39.64 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.64 | 0.75 | 0.01 | -0.67 | 9/29/2026 | 10/8/2026 3:59:55 PM EST |
| 377.50 | 24.70 | 29.90 | 27.30 | 67.77 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.65 | 0.72 | 0.01 | -0.71 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 380.00 | 23.20 | 28.40 | 25.80 | 25.80 | -8.08 | -23.85% | 0.07 | 1 | 268 | 0.67 | 0.70 | 0.01 | -0.74 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 382.50 | 21.30 | 25.40 | 23.35 | 33.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.63 | 0.68 | 0.01 | -0.78 | 9/22/2026 | 10/8/2026 3:59:55 PM EST |
| 385.00 | 20.30 | 25.50 | 22.90 | 28.20 | +4.80 | +20.52% | 0.06 | 1 | 4 | 0.68 | 0.65 | 0.01 | -0.81 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 387.50 | 18.10 | 24.00 | 21.05 | % | 0.05 | 0 | 0 | 0.67 | 0.63 | 0.01 | -0.83 | 10/8/2026 3:59:55 PM EST | |||
| 390.00 | 16.70 | 22.00 | 19.35 | 19.32 | -9.81 | -33.68% | 0.05 | 3 | 398 | 0.65 | 0.60 | 0.01 | -0.85 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 392.50 | 16.10 | 21.20 | 18.65 | 26.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.68 | 0.57 | 0.01 | -0.87 | 9/28/2026 | 10/8/2026 3:59:55 PM EST |
| 395.00 | 15.70 | 19.00 | 17.35 | 13.60 | -8.33 | -37.99% | 0.04 | 3 | 85 | 0.71 | 0.55 | 0.01 | -0.89 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 397.50 | 15.10 | 17.90 | 16.50 | 37.69 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.70 | 0.52 | 0.01 | -0.90 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 400.00 | 13.90 | 15.90 | 14.90 | 15.19 | -6.71 | -30.64% | 0.04 | 8 | 438 | 0.68 | 0.49 | 0.01 | -0.90 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 402.50 | 13.00 | 15.00 | 14.00 | 18.50 | -9.80 | -34.63% | 0.03 | 1 | 2 | 0.69 | 0.47 | 0.01 | -0.90 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 405.00 | 11.70 | 13.70 | 12.70 | 15.40 | -34.55 | -69.17% | 0.03 | 1 | 9 | 0.68 | 0.44 | 0.01 | -0.90 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 407.50 | 10.90 | 14.20 | 12.55 | 9.40 | -8.70 | -48.07% | 0.03 | 5 | 21 | 0.72 | 0.42 | 0.01 | -0.90 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 410.00 | 9.70 | 11.60 | 10.65 | 9.76 | -6.92 | -41.49% | 0.03 | 872 | 158 | 0.67 | 0.39 | 0.01 | -0.89 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 412.50 | 8.00 | 12.50 | 10.25 | 13.20 | -10.80 | -45.00% | 0.02 | 60 | 5 | 0.69 | 0.37 | 0.01 | -0.87 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 415.00 | 5.50 | 11.70 | 8.60 | 8.54 | -6.09 | -41.63% | 0.02 | 9 | 25 | 0.65 | 0.35 | 0.01 | -0.86 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 417.50 | 4.80 | 10.80 | 7.80 | 7.30 | % | 0.02 | 2 | 0 | 0.65 | 0.33 | 0.01 | -0.84 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 420.00 | 5.70 | 9.10 | 7.40 | 6.70 | -5.09 | -43.18% | 0.02 | 270 | 263 | 0.67 | 0.30 | 0.01 | -0.82 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 422.50 | 5.00 | 8.80 | 6.90 | 6.26 | -7.02 | -52.87% | 0.02 | 866 | 1 | 0.68 | 0.28 | 0.01 | -0.79 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 425.00 | 4.20 | 8.10 | 6.15 | 5.11 | -5.99 | -53.97% | 0.01 | 218 | 41 | 0.67 | 0.26 | 0.01 | -0.77 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 427.50 | 3.60 | 7.20 | 5.40 | 5.67 | -5.18 | -47.75% | 0.01 | 2 | 4 | 0.66 | 0.24 | 0.01 | -0.74 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 430.00 | 3.30 | 8.00 | 5.65 | 5.49 | -2.11 | -27.77% | 0.01 | 70 | 300 | 0.70 | 0.23 | 0.01 | -0.71 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 432.50 | 2.70 | 5.40 | 4.05 | 18.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | 0.21 | 0.01 | -0.68 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 435.00 | 1.30 | 6.50 | 3.90 | 4.40 | -1.43 | -24.53% | 0.01 | 4 | 19 | 0.64 | 0.19 | 0.01 | -0.65 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 437.50 | 0.05 | 5.10 | 2.58 | 16.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | 0.18 | 0.01 | -0.62 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 440.00 | 2.10 | 6.60 | 4.35 | 2.90 | -2.89 | -49.92% | 0.01 | 12 | 208 | 0.72 | 0.16 | 0.01 | -0.59 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 442.50 | 1.85 | 5.00 | 3.43 | 20.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.15 | 0.01 | -0.55 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 445.00 | 0.65 | 5.80 | 3.23 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.67 | 0.13 | 0.01 | -0.52 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 447.50 | 0.05 | 5.20 | 2.63 | 3.09 | -2.06 | -40.00% | 0.01 | 2 | 2 | 0.60 | 0.12 | 0.01 | -0.49 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 450.00 | 1.50 | 5.50 | 3.50 | 2.90 | -0.90 | -23.69% | 0.01 | 5 | 329 | 0.76 | 0.11 | 0.00 | -0.46 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 452.50 | 0.70 | 3.50 | 2.10 | 1.40 | -3.40 | -70.84% | 0.00 | 2 | 4 | 0.84 | 0.10 | 0.00 | -0.43 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 455.00 | 0.70 | 3.60 | 2.15 | 1.82 | -1.67 | -47.86% | 0.00 | 1 | 5 | 0.84 | 0.09 | 0.00 | -0.40 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 457.50 | 0.55 | 2.75 | 1.65 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.08 | 0.00 | -0.37 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 460.00 | 0.50 | 2.85 | 1.68 | 1.25 | -1.12 | -47.26% | 0.00 | 10 | 255 | 0.68 | 0.07 | 0.00 | -0.34 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 462.50 | 0.35 | 3.10 | 1.73 | 11.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.07 | 0.00 | -0.32 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 465.00 | 0.20 | 3.00 | 1.60 | % | 0.00 | 0 | 0 | 0.69 | 0.06 | 0.00 | -0.29 | 10/8/2026 3:59:55 PM EST | |||
| 467.50 | 0.00 | 2.55 | 1.28 | 6.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.85 | 0.05 | 0.00 | -0.27 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 470.00 | 0.25 | 2.00 | 1.13 | 0.85 | -1.06 | -55.50% | 0.00 | 6 | 85 | 0.68 | 0.05 | 0.00 | -0.25 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 472.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.84 | 0.04 | 0.00 | -0.22 | 10/8/2026 3:59:55 PM EST | |||
| 475.00 | 0.10 | 2.35 | 1.23 | 4.77 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.04 | 0.00 | -0.21 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 477.50 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.87 | 0.03 | 0.00 | -0.19 | 10/8/2026 3:59:55 PM EST | |||
| 480.00 | 0.15 | 1.60 | 0.88 | 0.40 | -0.65 | -61.91% | 0.00 | 2 | 101 | 0.71 | 0.03 | 0.00 | -0.17 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 482.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.87 | 0.03 | 0.00 | -0.15 | 10/8/2026 3:59:55 PM EST | |||
| 485.00 | 0.00 | 1.75 | 0.88 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.02 | 0.00 | -0.14 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 487.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.88 | 0.02 | 0.00 | -0.12 | 10/8/2026 3:59:55 PM EST | |||
| 490.00 | 0.00 | 1.15 | 0.58 | 0.60 | -0.65 | -52.00% | 0.00 | 3 | 53 | 0.85 | 0.02 | 0.00 | -0.11 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 492.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.10 | 10/8/2026 3:59:55 PM EST | |||
| 495.00 | 0.00 | 0.75 | 0.38 | 0.17 | % | 0.00 | 1 | 0 | 0.81 | 0.01 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 497.50 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.08 | 10/8/2026 3:59:55 PM EST | |||
| 500.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.10 | -28.58% | 0.00 | 2 | 1,985 | 0.79 | 0.01 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 502.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.06 | 10/8/2026 3:59:55 PM EST | |||
| 505.00 | 0.00 | 0.85 | 0.43 | 0.15 | -0.38 | -71.70% | 0.00 | 1 | 8 | 0.89 | 0.01 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 507.50 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.05 | 10/8/2026 3:59:55 PM EST | |||
| 510.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.91 | 0.01 | 0.00 | -0.04 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 512.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.04 | 10/8/2026 3:59:55 PM EST | |||
| 515.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.03 | 10/8/2026 3:59:55 PM EST | |||
| 517.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.03 | 10/8/2026 3:59:55 PM EST | |||
| 520.00 | 0.00 | 0.45 | 0.23 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.89 | 0.00 | 0.00 | -0.03 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 522.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 10/8/2026 3:59:55 PM EST | |||
| 525.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 10/8/2026 3:59:55 PM EST | |||
| 527.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 10/8/2026 3:59:55 PM EST | |||
| 530.00 | 0.00 | 0.65 | 0.33 | 0.11 | -1.34 | -92.42% | 0.00 | 1 | 10 | 0.99 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 532.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 10/8/2026 3:59:55 PM EST | |||
| 535.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 10/8/2026 3:59:55 PM EST | |||
| 537.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/8/2026 3:59:55 PM EST | |||
| 540.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 402 | 0.82 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 542.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.83 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 550.00 | 0.00 | 0.65 | 0.33 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.10 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 560.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 462 | 1.09 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 570.00 | 0.00 | 1.00 | 0.50 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 580.00 | 0.00 | 1.40 | 0.70 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.41 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/8/2026 3:59:55 PM EST |
| 600.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.99 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:55 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:55 PM EST |
| 640.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.12 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:55 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.20 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.58 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 33 | 4.23 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/8/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.10 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/8/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 1 | 3.98 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.86 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/8/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/8/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.63 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.52 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/8/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 337 | 3.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/8/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.31 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/8/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.17 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/8/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.28 | -73.69% | 0.00 | 2 | 62 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.80 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 369 | 2.65 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.48 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.15 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.80 | 0.40 | 0.04 | -0.16 | -80.00% | 0.00 | 1 | 728 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.34 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 329 | 0.89 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.18 | -0.01 | -5.27% | 0.00 | 1 | 622 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 295.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 300.00 | 0.05 | 0.40 | 0.23 | 0.14 | +0.07 | +100.00% | 0.00 | 28 | 1,645 | 0.84 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 305.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.98 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 315.00 | 0.00 | 1.25 | 0.63 | 0.25 | % | 0.00 | 2 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 320.00 | 0.05 | 0.50 | 0.28 | 0.39 | +0.24 | +160.00% | 0.00 | 99 | 603 | 0.69 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 325.00 | 0.30 | 1.20 | 0.75 | 0.64 | +0.15 | +30.62% | 0.00 | 93 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 330.00 | 0.30 | 1.90 | 1.10 | 0.76 | +0.58 | +322.23% | 0.00 | 271 | 470 | 0.75 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 335.00 | 0.00 | 1.60 | 0.80 | 1.00 | +0.77 | +334.79% | 0.00 | 62 | 26 | 0.83 | -0.02 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 337.50 | 0.00 | 1.55 | 0.78 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.79 | -0.02 | 0.00 | -0.08 | 10/1/2026 | 10/8/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 1.60 | 0.80 | 1.57 | +1.29 | +460.72% | 0.00 | 3 | 304 | 0.77 | -0.03 | 0.00 | -0.11 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 342.50 | 0.00 | 2.45 | 1.23 | 1.10 | +0.80 | +266.67% | 0.00 | 2 | 5 | 0.83 | -0.04 | 0.00 | -0.14 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 345.00 | 0.05 | 2.85 | 1.45 | 1.20 | +0.69 | +135.30% | 0.00 | 27 | 139 | 0.61 | -0.05 | 0.00 | -0.17 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 347.50 | 0.00 | 3.30 | 1.65 | 1.75 | +1.35 | +337.50% | 0.00 | 12 | 13 | 0.85 | -0.06 | 0.00 | -0.21 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 350.00 | 0.20 | 3.70 | 1.95 | 1.85 | +1.09 | +143.43% | 0.01 | 56 | 717 | 0.64 | -0.07 | 0.00 | -0.25 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 352.50 | 0.00 | 4.00 | 2.00 | 2.35 | +1.35 | +135.00% | 0.01 | 41 | 280 | 0.84 | -0.09 | 0.00 | -0.29 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 355.00 | 0.00 | 3.20 | 1.60 | 2.45 | +1.95 | +390.00% | 0.00 | 4 | 11 | 0.75 | -0.10 | 0.01 | -0.33 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 357.50 | 1.60 | 6.40 | 4.00 | 2.76 | +1.66 | +150.91% | 0.01 | 1 | 7 | 0.75 | -0.12 | 0.01 | -0.37 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 360.00 | 0.35 | 5.50 | 2.93 | 3.50 | +2.00 | +133.34% | 0.01 | 31 | 411 | 0.61 | -0.13 | 0.01 | -0.42 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 362.50 | 0.75 | 6.90 | 3.83 | 4.00 | +2.60 | +185.72% | 0.01 | 6 | 10 | 0.65 | -0.15 | 0.01 | -0.46 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 365.00 | 1.15 | 7.70 | 4.43 | 3.57 | +1.76 | +97.24% | 0.01 | 12 | 71 | 0.66 | -0.17 | 0.01 | -0.50 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 367.50 | 1.80 | 6.40 | 4.10 | 5.10 | +3.85 | +308.00% | 0.01 | 29 | 3 | 0.62 | -0.19 | 0.01 | -0.55 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 370.00 | 1.45 | 5.90 | 3.68 | 5.60 | +3.10 | +124.00% | 0.01 | 32 | 964 | 0.56 | -0.21 | 0.01 | -0.59 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 372.50 | 3.60 | 9.60 | 6.60 | 6.16 | +4.41 | +252.00% | 0.02 | 35 | 9 | 0.70 | -0.23 | 0.01 | -0.63 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 375.00 | 2.70 | 10.00 | 6.35 | 6.10 | +2.70 | +79.42% | 0.02 | 16 | 50 | 0.65 | -0.25 | 0.01 | -0.67 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 377.50 | 3.70 | 11.00 | 7.35 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.66 | -0.28 | 0.01 | -0.71 | 10/2/2026 | 10/8/2026 3:59:55 PM EST |
| 380.00 | 4.20 | 9.60 | 6.90 | 6.94 | +2.94 | +73.50% | 0.02 | 22 | 137 | 0.60 | -0.30 | 0.01 | -0.74 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 382.50 | 5.00 | 11.90 | 8.45 | 7.03 | +1.94 | +38.12% | 0.02 | 9 | 6 | 0.64 | -0.32 | 0.01 | -0.78 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 385.00 | 5.90 | 11.40 | 8.65 | 9.60 | +3.90 | +68.43% | 0.02 | 19 | 494 | 0.60 | -0.35 | 0.01 | -0.81 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 387.50 | 6.90 | 13.50 | 10.20 | 11.20 | +4.90 | +77.78% | 0.03 | 4 | 2 | 0.63 | -0.37 | 0.01 | -0.83 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 390.00 | 8.00 | 15.00 | 11.50 | 10.67 | +4.17 | +64.16% | 0.03 | 9 | 377 | 0.64 | -0.40 | 0.01 | -0.85 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 392.50 | 9.90 | 16.00 | 12.95 | 12.45 | +5.65 | +83.09% | 0.03 | 28 | 10 | 0.66 | -0.43 | 0.01 | -0.87 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 395.00 | 12.30 | 17.00 | 14.65 | 15.74 | +6.98 | +79.68% | 0.04 | 5 | 36 | 0.68 | -0.45 | 0.01 | -0.89 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 397.50 | 13.20 | 18.00 | 15.60 | 9.66 | -1.19 | -10.97% | 0.04 | 1 | 13 | 0.66 | -0.48 | 0.01 | -0.90 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 400.00 | 14.70 | 19.20 | 16.95 | 17.50 | +7.70 | +78.58% | 0.04 | 39 | 546 | 0.67 | -0.51 | 0.01 | -0.90 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 402.50 | 15.60 | 21.00 | 18.30 | 19.83 | +7.33 | +58.64% | 0.05 | 4 | 23 | 0.66 | -0.53 | 0.01 | -0.90 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 405.00 | 17.20 | 22.00 | 19.60 | 18.20 | +5.80 | +46.78% | 0.05 | 8 | 24 | 0.66 | -0.56 | 0.01 | -0.90 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 407.50 | 18.50 | 24.00 | 21.25 | 7.65 | 0.00 | 0.00% | 0.05 | 0 | 77 | 0.66 | -0.58 | 0.01 | -0.90 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 410.00 | 19.70 | 25.00 | 22.35 | 17.65 | +1.86 | +11.78% | 0.05 | 1 | 37 | 0.64 | -0.61 | 0.01 | -0.89 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 412.50 | 21.10 | 25.30 | 23.20 | 25.57 | +10.57 | +70.47% | 0.06 | 5 | 7 | 0.60 | -0.63 | 0.01 | -0.87 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 415.00 | 22.70 | 27.10 | 24.90 | 25.70 | +8.10 | +46.03% | 0.06 | 1 | 433 | 0.60 | -0.65 | 0.01 | -0.86 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 417.50 | 24.40 | 30.00 | 27.20 | 27.75 | +8.04 | +40.80% | 0.07 | 25 | 26 | 0.63 | -0.68 | 0.01 | -0.84 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 420.00 | 25.70 | 32.00 | 28.85 | 22.90 | +9.90 | +76.16% | 0.07 | 5 | 83 | 0.62 | -0.70 | 0.01 | -0.82 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 422.50 | 27.20 | 34.00 | 30.60 | 13.36 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | -0.72 | 0.01 | -0.79 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 425.00 | 29.40 | 36.00 | 32.70 | 26.92 | +1.07 | +4.14% | 0.08 | 1 | 13 | 0.61 | -0.74 | 0.01 | -0.77 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 427.50 | 31.40 | 38.00 | 34.70 | 23.77 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.61 | -0.76 | 0.01 | -0.74 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 430.00 | 34.00 | 38.20 | 36.10 | 35.45 | +4.64 | +15.06% | 0.08 | 4 | 385 | 0.58 | -0.78 | 0.01 | -0.71 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 432.50 | 35.40 | 41.80 | 38.60 | 27.12 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | -0.79 | 0.01 | -0.68 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 435.00 | 37.70 | 43.80 | 40.75 | 27.40 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.59 | -0.81 | 0.01 | -0.65 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 437.50 | 40.20 | 45.90 | 43.05 | 20.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.60 | -0.82 | 0.01 | -0.62 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 440.00 | 42.20 | 48.00 | 45.10 | 36.23 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.58 | -0.84 | 0.01 | -0.59 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 442.50 | 44.50 | 50.00 | 47.25 | % | 0.11 | 0 | 0 | 0.56 | -0.85 | 0.01 | -0.55 | 10/8/2026 3:59:55 PM EST | |||
| 445.00 | 46.50 | 52.30 | 49.40 | % | 0.11 | 0 | 0 | 0.86 | -0.87 | 0.01 | -0.52 | 10/8/2026 3:59:55 PM EST | |||
| 447.50 | 48.90 | 54.70 | 51.80 | 20.61 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.87 | -0.88 | 0.01 | -0.49 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 450.00 | 51.00 | 56.90 | 53.95 | 43.36 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.88 | -0.89 | 0.00 | -0.46 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 452.50 | 53.60 | 59.00 | 56.30 | % | 0.12 | 0 | 0 | 0.88 | -0.90 | 0.00 | -0.43 | 10/8/2026 3:59:55 PM EST | |||
| 455.00 | 55.80 | 61.50 | 58.65 | 33.91 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.90 | -0.91 | 0.00 | -0.40 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 457.50 | 58.20 | 63.50 | 60.85 | 35.70 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.89 | -0.92 | 0.00 | -0.37 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 460.00 | 60.00 | 65.80 | 62.90 | 31.00 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.90 | -0.93 | 0.00 | -0.34 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 462.50 | 62.50 | 68.20 | 65.35 | % | 0.14 | 0 | 0 | 0.91 | -0.93 | 0.00 | -0.32 | 10/8/2026 3:59:55 PM EST | |||
| 465.00 | 64.80 | 70.60 | 67.70 | % | 0.15 | 0 | 0 | 0.93 | -0.94 | 0.00 | -0.29 | 10/8/2026 3:59:55 PM EST | |||
| 467.50 | 67.60 | 72.90 | 70.25 | % | 0.15 | 0 | 0 | 0.93 | -0.95 | 0.00 | -0.27 | 10/8/2026 3:59:55 PM EST | |||
| 470.00 | 70.10 | 75.30 | 72.70 | 85.40 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.95 | -0.95 | 0.00 | -0.25 | 6/30/2026 | 10/8/2026 3:59:55 PM EST |
| 472.50 | 71.80 | 77.70 | 74.75 | % | 0.16 | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.22 | 10/8/2026 3:59:55 PM EST | |||
| 475.00 | 74.20 | 80.20 | 77.20 | % | 0.16 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.21 | 10/8/2026 3:59:55 PM EST | |||
| 477.50 | 77.00 | 82.60 | 79.80 | % | 0.17 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.19 | 10/8/2026 3:59:55 PM EST | |||
| 480.00 | 79.70 | 85.00 | 82.35 | 135.47 | 0.00 | 0.00% | 0.17 | 0 | 339 | 1.01 | -0.97 | 0.00 | -0.17 | 7/6/2026 | 10/8/2026 3:59:55 PM EST |
| 482.50 | 81.50 | 87.50 | 84.50 | % | 0.18 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.15 | 10/8/2026 3:59:55 PM EST | |||
| 485.00 | 83.60 | 89.90 | 86.75 | % | 0.18 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.14 | 10/8/2026 3:59:55 PM EST | |||
| 487.50 | 86.50 | 92.40 | 89.45 | % | 0.18 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.12 | 10/8/2026 3:59:55 PM EST | |||
| 490.00 | 89.30 | 94.90 | 92.10 | 122.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.11 | 8/19/2026 | 10/8/2026 3:59:55 PM EST |
| 492.50 | 90.60 | 97.40 | 94.00 | % | 0.19 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.10 | 10/8/2026 3:59:55 PM EST | |||
| 495.00 | 94.20 | 99.90 | 97.05 | % | 0.20 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.09 | 10/8/2026 3:59:55 PM EST | |||
| 497.50 | 96.40 | 102.40 | 99.40 | % | 0.20 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.08 | 10/8/2026 3:59:55 PM EST | |||
| 500.00 | 99.00 | 104.90 | 101.95 | 173.41 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.15 | -0.99 | 0.00 | -0.07 | 6/10/2026 | 10/8/2026 3:59:55 PM EST |
| 502.50 | 100.80 | 107.60 | 104.20 | % | 0.21 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.06 | 10/8/2026 3:59:55 PM EST | |||
| 505.00 | 104.00 | 109.90 | 106.95 | % | 0.21 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.06 | 10/8/2026 3:59:55 PM EST | |||
| 507.50 | 106.30 | 112.40 | 109.35 | % | 0.22 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.05 | 10/8/2026 3:59:55 PM EST | |||
| 510.00 | 109.00 | 114.90 | 111.95 | % | 0.22 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.04 | 10/8/2026 3:59:55 PM EST | |||
| 512.50 | 111.30 | 117.40 | 114.35 | % | 0.22 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.04 | 10/8/2026 3:59:55 PM EST | |||
| 515.00 | 114.00 | 119.90 | 116.95 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.03 | 10/8/2026 3:59:55 PM EST | |||
| 517.50 | 116.10 | 122.40 | 119.25 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.03 | 10/8/2026 3:59:55 PM EST | |||
| 520.00 | 119.00 | 124.90 | 121.95 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.03 | 10/8/2026 3:59:55 PM EST | |||
| 522.50 | 121.30 | 127.40 | 124.35 | % | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.02 | 10/8/2026 3:59:55 PM EST | |||
| 525.00 | 124.00 | 129.90 | 126.95 | % | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.02 | 10/8/2026 3:59:55 PM EST | |||
| 527.50 | 126.20 | 132.40 | 129.30 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.02 | 10/8/2026 3:59:55 PM EST | |||
| 530.00 | 129.00 | 134.90 | 131.95 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 10/8/2026 3:59:55 PM EST | |||
| 532.50 | 131.30 | 137.40 | 134.35 | % | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 10/8/2026 3:59:55 PM EST | |||
| 535.00 | 134.00 | 139.90 | 136.95 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 10/8/2026 3:59:55 PM EST | |||
| 537.50 | 136.10 | 142.40 | 139.25 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 10/8/2026 3:59:55 PM EST | |||
| 540.00 | 139.00 | 144.90 | 141.95 | 228.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 10/8/2026 3:59:55 PM EST |
| 542.50 | 141.10 | 147.40 | 144.25 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 10/8/2026 3:59:55 PM EST | |||
| 550.00 | 149.10 | 154.90 | 152.00 | 138.57 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 560.00 | 159.00 | 164.90 | 161.95 | 148.54 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 570.00 | 169.00 | 174.90 | 171.95 | % | 0.30 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 580.00 | 179.00 | 184.90 | 181.95 | 191.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 10/8/2026 3:59:55 PM EST |
| 600.00 | 199.00 | 204.90 | 201.95 | 207.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 10/8/2026 3:59:55 PM EST |
| 620.00 | 219.00 | 224.90 | 221.95 | % | 0.36 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 640.00 | 238.70 | 244.90 | 241.80 | 217.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 10/8/2026 3:59:55 PM EST |
| 660.00 | 259.00 | 264.90 | 261.95 | 296.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/8/2026 3:59:55 PM EST |