Options Chain for TERADYNE INC COM (TER) - $430.32 as of 10/7/2026 3:15:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 208.50 | 216.00 | 212.25 | % | 1.06 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 205.00 | 203.50 | 210.90 | 207.20 | 195.36 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 3:59:47 PM EST |
| 210.00 | 198.60 | 205.60 | 202.10 | % | 0.96 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 215.00 | 193.60 | 200.60 | 197.10 | % | 0.92 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 220.00 | 188.60 | 195.70 | 192.15 | % | 0.87 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 225.00 | 183.60 | 190.80 | 187.20 | % | 0.83 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 230.00 | 178.60 | 186.00 | 182.30 | 112.02 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/7/2026 3:59:47 PM EST |
| 235.00 | 174.30 | 180.40 | 177.35 | % | 0.75 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 240.00 | 168.60 | 176.00 | 172.30 | % | 0.72 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 245.00 | 163.70 | 170.70 | 167.20 | % | 0.68 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 250.00 | 158.70 | 166.00 | 162.35 | % | 0.65 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 255.00 | 154.20 | 160.70 | 157.45 | % | 0.62 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 260.00 | 149.30 | 155.80 | 152.55 | % | 0.59 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 265.00 | 143.70 | 151.10 | 147.40 | % | 0.56 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 270.00 | 138.80 | 146.10 | 142.45 | % | 0.53 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 275.00 | 133.80 | 140.90 | 137.35 | % | 0.50 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 280.00 | 128.80 | 135.90 | 132.35 | 132.05 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 285.00 | 124.50 | 130.90 | 127.70 | % | 0.45 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 290.00 | 118.90 | 126.20 | 122.55 | 75.45 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 3:59:47 PM EST |
| 295.00 | 113.90 | 121.60 | 117.75 | % | 0.40 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 10/7/2026 3:59:47 PM EST | |||
| 300.00 | 109.00 | 116.00 | 112.50 | 112.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.18 | 1.00 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 305.00 | 104.70 | 111.00 | 107.85 | % | 0.35 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.03 | 10/7/2026 3:59:47 PM EST | |||
| 310.00 | 99.10 | 106.50 | 102.80 | % | 0.33 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.04 | 10/7/2026 3:59:47 PM EST | |||
| 315.00 | 94.20 | 101.30 | 97.75 | % | 0.31 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.06 | 10/7/2026 3:59:47 PM EST | |||
| 320.00 | 89.30 | 96.70 | 93.00 | 77.76 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.04 | 0.98 | 0.00 | -0.08 | 9/22/2026 | 10/7/2026 3:59:47 PM EST |
| 325.00 | 85.20 | 91.60 | 88.40 | 91.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.10 | 10/1/2026 | 10/7/2026 3:59:47 PM EST |
| 330.00 | 79.00 | 87.10 | 83.05 | 29.10 | 0.00 | 0.00% | 0.25 | 0 | 108 | 0.97 | 0.96 | 0.00 | -0.13 | 9/15/2026 | 10/7/2026 3:59:47 PM EST |
| 335.00 | 75.10 | 82.60 | 78.85 | 39.35 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.95 | 0.95 | 0.00 | -0.16 | 9/17/2026 | 10/7/2026 3:59:47 PM EST |
| 340.00 | 70.00 | 78.00 | 74.00 | 48.32 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.92 | 0.94 | 0.00 | -0.19 | 9/21/2026 | 10/7/2026 3:59:47 PM EST |
| 345.00 | 66.30 | 73.30 | 69.80 | 64.40 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.89 | 0.92 | 0.00 | -0.23 | 9/29/2026 | 10/7/2026 3:59:47 PM EST |
| 350.00 | 61.10 | 68.40 | 64.75 | 62.26 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.84 | 0.91 | 0.00 | -0.27 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 355.00 | 56.50 | 64.30 | 60.40 | 91.09 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.84 | 0.89 | 0.00 | -0.31 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 360.00 | 52.60 | 58.80 | 55.70 | 51.90 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.59 | 0.86 | 0.00 | -0.36 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 365.00 | 48.00 | 55.80 | 51.90 | 38.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.61 | 0.84 | 0.00 | -0.40 | 9/23/2026 | 10/7/2026 3:59:47 PM EST |
| 370.00 | 44.00 | 51.80 | 47.90 | 69.58 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.62 | 0.81 | 0.01 | -0.44 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 375.00 | 40.50 | 47.90 | 44.20 | 34.71 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.63 | 0.78 | 0.01 | -0.48 | 9/28/2026 | 10/7/2026 3:59:47 PM EST |
| 377.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 380.00 | 36.20 | 44.20 | 40.20 | 39.90 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.62 | 0.75 | 0.01 | -0.52 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 382.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 385.00 | 33.20 | 40.40 | 36.80 | 70.00 | 0.00 | 0.00% | 0.10 | 0 | 81 | 0.62 | 0.72 | 0.01 | -0.56 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 387.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 390.00 | 30.20 | 37.60 | 33.90 | 39.97 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.64 | 0.68 | 0.01 | -0.59 | 10/1/2026 | 10/7/2026 3:59:47 PM EST |
| 392.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 395.00 | 27.30 | 34.00 | 30.65 | 44.29 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.63 | 0.65 | 0.01 | -0.61 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 397.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 400.00 | 23.50 | 31.00 | 27.25 | 42.30 | 0.00 | 0.00% | 0.07 | 0 | 229 | 0.62 | 0.61 | 0.01 | -0.63 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 402.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 405.00 | 22.00 | 27.30 | 24.65 | 24.62 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.62 | 0.57 | 0.01 | -0.65 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 407.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 410.00 | 19.50 | 25.70 | 22.60 | 21.00 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.64 | 0.54 | 0.01 | -0.66 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 412.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 415.00 | 17.20 | 22.00 | 19.60 | 20.30 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.62 | 0.50 | 0.01 | -0.66 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 417.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 420.00 | 13.10 | 20.10 | 16.60 | 17.80 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.59 | 0.46 | 0.01 | -0.66 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 422.50 | 14.20 | 18.90 | 16.55 | % | 0.04 | 0 | 0 | 0.62 | 0.44 | 0.01 | -0.66 | 10/7/2026 3:59:47 PM EST | |||
| 425.00 | 11.90 | 19.30 | 15.60 | 13.65 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.62 | 0.43 | 0.01 | -0.65 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 427.50 | 12.00 | 17.70 | 14.85 | 14.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.62 | 0.41 | 0.01 | -0.65 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 430.00 | 11.10 | 17.50 | 14.30 | 13.30 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.63 | 0.39 | 0.01 | -0.64 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 432.50 | 10.20 | 15.40 | 12.80 | 12.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | 0.37 | 0.01 | -0.63 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 435.00 | 11.20 | 13.30 | 12.25 | 11.06 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.62 | 0.36 | 0.01 | -0.62 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 437.50 | 8.50 | 15.10 | 11.80 | % | 0.03 | 0 | 0 | 0.63 | 0.34 | 0.01 | -0.61 | 10/7/2026 3:59:47 PM EST | |||
| 440.00 | 7.70 | 11.80 | 9.75 | 10.87 | 0.00 | 0.00% | 0.02 | 0 | 289 | 0.59 | 0.32 | 0.01 | -0.60 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 442.50 | 6.90 | 13.70 | 10.30 | 26.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.63 | 0.31 | 0.01 | -0.59 | 10/5/2026 | 10/7/2026 3:59:47 PM EST |
| 445.00 | 5.20 | 13.10 | 9.15 | 17.00 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.61 | 0.29 | 0.01 | -0.58 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 447.50 | 5.40 | 12.50 | 8.95 | 8.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.62 | 0.28 | 0.01 | -0.56 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 450.00 | 4.70 | 11.10 | 7.90 | 8.81 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.61 | 0.26 | 0.01 | -0.55 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 452.50 | 4.30 | 11.50 | 7.90 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.62 | 0.25 | 0.01 | -0.53 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 455.00 | 3.60 | 11.00 | 7.30 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.62 | 0.24 | 0.01 | -0.52 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 457.50 | 3.60 | 10.40 | 7.00 | % | 0.02 | 0 | 0 | 0.63 | 0.22 | 0.01 | -0.50 | 10/7/2026 3:59:47 PM EST | |||
| 460.00 | 3.20 | 10.10 | 6.65 | 6.46 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.63 | 0.21 | 0.01 | -0.49 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 462.50 | 2.00 | 9.60 | 5.80 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.20 | 0.01 | -0.47 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 465.00 | 2.20 | 9.40 | 5.80 | 17.13 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.62 | 0.19 | 0.01 | -0.45 | 10/5/2026 | 10/7/2026 3:59:47 PM EST |
| 467.50 | 1.90 | 8.80 | 5.35 | % | 0.01 | 0 | 0 | 0.62 | 0.18 | 0.00 | -0.44 | 10/7/2026 3:59:47 PM EST | |||
| 470.00 | 3.60 | 8.70 | 6.15 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.68 | 0.17 | 0.00 | -0.42 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 475.00 | 1.20 | 6.80 | 4.00 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.60 | 0.15 | 0.00 | -0.39 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 480.00 | 1.35 | 6.80 | 4.08 | 5.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.64 | 0.13 | 0.00 | -0.35 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 485.00 | 0.90 | 7.00 | 3.95 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.65 | 0.11 | 0.00 | -0.32 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 490.00 | 0.20 | 6.70 | 3.45 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.61 | 0.10 | 0.00 | -0.29 | 10/5/2026 | 10/7/2026 3:59:47 PM EST |
| 495.00 | 0.10 | 6.40 | 3.25 | 3.58 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.61 | 0.09 | 0.00 | -0.26 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 500.00 | 0.65 | 3.50 | 2.08 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.63 | 0.07 | 0.00 | -0.24 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 505.00 | 0.05 | 5.10 | 2.58 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.61 | 0.06 | 0.00 | -0.21 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 510.00 | 0.05 | 4.90 | 2.48 | 2.84 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.06 | 0.00 | -0.19 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 520.00 | 0.00 | 4.90 | 2.45 | 2.62 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.92 | 0.04 | 0.00 | -0.14 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 530.00 | 0.00 | 4.50 | 2.25 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.95 | 0.03 | 0.00 | -0.11 | 10/5/2026 | 10/7/2026 3:59:47 PM EST |
| 540.00 | 0.00 | 2.95 | 1.48 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.90 | 0.02 | 0.00 | -0.08 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 550.00 | 0.00 | 3.20 | 1.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.01 | 0.00 | -0.06 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 560.00 | 0.00 | 3.50 | 1.75 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.01 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 570.00 | 0.00 | 2.95 | 1.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.01 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 205.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 210.00 | 0.00 | 0.60 | 0.30 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 3:59:47 PM EST |
| 215.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 220.00 | 0.00 | 0.80 | 0.40 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 225.00 | 0.00 | 0.80 | 0.40 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 3:59:47 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 3:59:47 PM EST |
| 235.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 240.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 245.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 250.00 | 0.00 | 0.60 | 0.30 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/7/2026 3:59:47 PM EST |
| 255.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:47 PM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 3:59:47 PM EST |
| 265.00 | 0.00 | 0.95 | 0.48 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 3:59:47 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 3:59:47 PM EST |
| 275.00 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 3:59:47 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.97 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 285.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.94 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 290.00 | 0.00 | 1.10 | 0.55 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 295.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.91 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 10/7/2026 3:59:47 PM EST |
| 300.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.91 | 0.00 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 305.00 | 0.00 | 1.75 | 0.88 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.92 | -0.01 | 0.00 | -0.03 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 310.00 | 0.00 | 2.50 | 1.25 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.96 | -0.01 | 0.00 | -0.04 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 315.00 | 0.00 | 2.30 | 1.15 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.90 | -0.02 | 0.00 | -0.06 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 320.00 | 0.00 | 1.45 | 0.73 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.77 | -0.02 | 0.00 | -0.08 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 325.00 | 0.05 | 2.95 | 1.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.65 | -0.03 | 0.00 | -0.10 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 330.00 | 0.55 | 1.45 | 1.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | -0.04 | 0.00 | -0.13 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 335.00 | 0.00 | 3.10 | 1.55 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.79 | -0.05 | 0.00 | -0.16 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 340.00 | 0.00 | 4.70 | 2.35 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.85 | -0.06 | 0.00 | -0.19 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 345.00 | 0.25 | 5.10 | 2.68 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.62 | -0.08 | 0.00 | -0.23 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 350.00 | 0.30 | 4.50 | 2.40 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.57 | -0.09 | 0.00 | -0.27 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 355.00 | 0.85 | 5.00 | 2.93 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.58 | -0.11 | 0.00 | -0.31 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 360.00 | 3.20 | 7.10 | 5.15 | 4.32 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.68 | -0.14 | 0.00 | -0.36 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 365.00 | 0.95 | 7.20 | 4.08 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.56 | -0.16 | 0.00 | -0.40 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 370.00 | 2.50 | 8.00 | 5.25 | 5.57 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.58 | -0.19 | 0.01 | -0.44 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 375.00 | 5.00 | 10.40 | 7.70 | 6.85 | 0.00 | 0.00% | 0.02 | 0 | 252 | 0.64 | -0.22 | 0.01 | -0.48 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 377.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 380.00 | 4.30 | 10.50 | 7.40 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.58 | -0.25 | 0.01 | -0.52 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 382.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 385.00 | 6.10 | 13.30 | 9.70 | 9.85 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.61 | -0.28 | 0.01 | -0.56 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 387.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 390.00 | 8.10 | 15.00 | 11.55 | 12.29 | 0.00 | 0.00% | 0.03 | 0 | 109 | 0.61 | -0.32 | 0.01 | -0.59 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 392.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 395.00 | 10.20 | 16.80 | 13.50 | 8.49 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.62 | -0.35 | 0.01 | -0.61 | 10/5/2026 | 10/7/2026 3:59:47 PM EST |
| 397.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 400.00 | 12.50 | 18.00 | 15.25 | 15.00 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.61 | -0.39 | 0.01 | -0.63 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 402.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 405.00 | 14.20 | 21.00 | 17.60 | 18.87 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.61 | -0.43 | 0.01 | -0.65 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 407.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 410.00 | 17.50 | 23.30 | 20.40 | 20.50 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.62 | -0.46 | 0.01 | -0.66 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 412.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 415.00 | 20.20 | 26.00 | 23.10 | 22.62 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.62 | -0.50 | 0.01 | -0.66 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 417.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 420.00 | 23.00 | 28.80 | 25.90 | 12.40 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.62 | -0.54 | 0.01 | -0.66 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 422.50 | 24.60 | 30.30 | 27.45 | % | 0.06 | 0 | 0 | 0.62 | -0.56 | 0.01 | -0.66 | 10/7/2026 3:59:47 PM EST | |||
| 425.00 | 26.00 | 31.80 | 28.90 | 29.53 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.62 | -0.57 | 0.01 | -0.65 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 427.50 | 27.40 | 33.40 | 30.40 | % | 0.07 | 0 | 0 | 0.62 | -0.59 | 0.01 | -0.65 | 10/7/2026 3:59:47 PM EST | |||
| 430.00 | 28.90 | 33.80 | 31.35 | 19.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | -0.61 | 0.01 | -0.64 | 10/5/2026 | 10/7/2026 3:59:47 PM EST |
| 432.50 | 30.70 | 37.10 | 33.90 | % | 0.08 | 0 | 0 | 0.62 | -0.63 | 0.01 | -0.63 | 10/7/2026 3:59:47 PM EST | |||
| 435.00 | 32.20 | 38.60 | 35.40 | 20.80 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.62 | -0.64 | 0.01 | -0.62 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 437.50 | 33.10 | 40.60 | 36.85 | % | 0.08 | 0 | 0 | 0.61 | -0.66 | 0.01 | -0.61 | 10/7/2026 3:59:47 PM EST | |||
| 440.00 | 35.20 | 40.20 | 37.70 | 27.86 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.58 | -0.68 | 0.01 | -0.60 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 442.50 | 36.40 | 42.10 | 39.25 | 23.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | -0.69 | 0.01 | -0.59 | 10/5/2026 | 10/7/2026 3:59:47 PM EST |
| 445.00 | 38.40 | 45.80 | 42.10 | 25.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.60 | -0.71 | 0.01 | -0.58 | 10/5/2026 | 10/7/2026 3:59:47 PM EST |
| 447.50 | 40.80 | 48.00 | 44.40 | 28.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | -0.72 | 0.01 | -0.56 | 10/5/2026 | 10/7/2026 3:59:47 PM EST |
| 450.00 | 42.70 | 49.50 | 46.10 | 47.60 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.60 | -0.74 | 0.01 | -0.55 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 452.50 | 44.60 | 51.40 | 48.00 | % | 0.11 | 0 | 0 | 0.60 | -0.75 | 0.01 | -0.53 | 10/7/2026 3:59:47 PM EST | |||
| 455.00 | 46.70 | 53.20 | 49.95 | 50.25 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.60 | -0.76 | 0.01 | -0.52 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 457.50 | 48.40 | 55.50 | 51.95 | % | 0.11 | 0 | 0 | 0.59 | -0.78 | 0.01 | -0.50 | 10/7/2026 3:59:47 PM EST | |||
| 460.00 | 50.30 | 57.30 | 53.80 | % | 0.12 | 0 | 0 | 0.58 | -0.79 | 0.01 | -0.49 | 10/7/2026 3:59:47 PM EST | |||
| 462.50 | 53.40 | 59.40 | 56.40 | % | 0.12 | 0 | 0 | 0.61 | -0.80 | 0.01 | -0.47 | 10/7/2026 3:59:47 PM EST | |||
| 465.00 | 54.20 | 61.50 | 57.85 | % | 0.12 | 0 | 0 | 0.56 | -0.81 | 0.01 | -0.45 | 10/7/2026 3:59:47 PM EST | |||
| 467.50 | 56.10 | 63.90 | 60.00 | % | 0.13 | 0 | 0 | 0.55 | -0.82 | 0.00 | -0.44 | 10/7/2026 3:59:47 PM EST | |||
| 470.00 | 58.40 | 65.80 | 62.10 | % | 0.13 | 0 | 0 | 0.54 | -0.83 | 0.00 | -0.42 | 10/7/2026 3:59:47 PM EST | |||
| 475.00 | 63.00 | 70.50 | 66.75 | % | 0.14 | 0 | 0 | 0.52 | -0.85 | 0.00 | -0.39 | 10/7/2026 3:59:47 PM EST | |||
| 480.00 | 67.80 | 74.70 | 71.25 | 50.20 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.78 | -0.87 | 0.00 | -0.35 | 10/5/2026 | 10/7/2026 3:59:47 PM EST |
| 485.00 | 72.20 | 79.50 | 75.85 | % | 0.16 | 0 | 0 | 0.80 | -0.89 | 0.00 | -0.32 | 10/7/2026 3:59:47 PM EST | |||
| 490.00 | 76.90 | 83.70 | 80.30 | % | 0.16 | 0 | 0 | 0.80 | -0.90 | 0.00 | -0.29 | 10/7/2026 3:59:47 PM EST | |||
| 495.00 | 81.50 | 88.50 | 85.00 | % | 0.17 | 0 | 0 | 0.82 | -0.91 | 0.00 | -0.26 | 10/7/2026 3:59:47 PM EST | |||
| 500.00 | 86.00 | 93.30 | 89.65 | % | 0.18 | 0 | 0 | 0.84 | -0.93 | 0.00 | -0.24 | 10/7/2026 3:59:47 PM EST | |||
| 505.00 | 91.10 | 98.00 | 94.55 | % | 0.19 | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.21 | 10/7/2026 3:59:47 PM EST | |||
| 510.00 | 95.70 | 102.80 | 99.25 | % | 0.19 | 0 | 0 | 0.87 | -0.94 | 0.00 | -0.19 | 10/7/2026 3:59:47 PM EST | |||
| 520.00 | 105.50 | 112.50 | 109.00 | % | 0.21 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.14 | 10/7/2026 3:59:47 PM EST | |||
| 530.00 | 115.30 | 122.30 | 118.80 | % | 0.22 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.11 | 10/7/2026 3:59:47 PM EST | |||
| 540.00 | 125.10 | 132.10 | 128.60 | % | 0.24 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.08 | 10/7/2026 3:59:47 PM EST | |||
| 550.00 | 135.00 | 142.10 | 138.55 | % | 0.25 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.06 | 10/7/2026 3:59:47 PM EST | |||
| 560.00 | 145.30 | 152.00 | 148.65 | % | 0.27 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.04 | 10/7/2026 3:59:47 PM EST | |||
| 570.00 | 154.90 | 162.00 | 158.45 | % | 0.28 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.03 | 10/7/2026 3:59:47 PM EST |