Options Chain for TERADYNE INC COM (TER) - $323.60 as of 10/19/2026 4:57:09 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 | 133.20 | 140.00 | 136.60 | % | 0.68 | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.02 | 10/19/2026 4:00:07 PM EST | |||
| 205.00 | 128.00 | 135.10 | 131.55 | % | 0.64 | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.03 | 10/19/2026 4:00:07 PM EST | |||
| 210.00 | 123.30 | 130.10 | 126.70 | 195.85 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.99 | 1.00 | 0.00 | -0.04 | 10/9/2026 | 10/19/2026 4:00:07 PM EST |
| 215.00 | 118.00 | 125.10 | 121.55 | % | 0.57 | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.07 | 10/19/2026 4:00:07 PM EST | |||
| 220.00 | 113.10 | 120.20 | 116.65 | 185.85 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.11 | 10/9/2026 | 10/19/2026 4:00:07 PM EST |
| 225.00 | 108.40 | 115.20 | 111.80 | % | 0.50 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.16 | 10/19/2026 4:00:07 PM EST | |||
| 230.00 | 103.50 | 110.30 | 106.90 | % | 0.46 | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.21 | 10/19/2026 4:00:07 PM EST | |||
| 235.00 | 98.40 | 105.40 | 101.90 | % | 0.43 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.24 | 10/19/2026 4:00:07 PM EST | |||
| 240.00 | 94.70 | 100.60 | 97.65 | 154.75 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.00 | 0.98 | 0.00 | -0.27 | 9/25/2026 | 10/19/2026 4:00:07 PM EST |
| 245.00 | 89.00 | 95.80 | 92.40 | % | 0.38 | 0 | 0 | 1.54 | 0.98 | 0.00 | -0.31 | 10/19/2026 4:00:07 PM EST | |||
| 250.00 | 84.20 | 91.00 | 87.60 | % | 0.35 | 0 | 0 | 1.46 | 0.97 | 0.00 | -0.35 | 10/19/2026 4:00:07 PM EST | |||
| 255.00 | 80.30 | 86.30 | 83.30 | 83.12 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.41 | 0.96 | 0.00 | -0.40 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 260.00 | 76.30 | 81.70 | 79.00 | 77.74 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.37 | 0.95 | 0.00 | -0.45 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 265.00 | 71.60 | 77.10 | 74.35 | 79.90 | % | 0.28 | 1 | 0 | 1.36 | 0.94 | 0.00 | -0.50 | 10/19/2026 | 10/19/2026 4:00:07 PM EST | |
| 270.00 | 66.00 | 72.80 | 69.40 | % | 0.26 | 0 | 0 | 1.32 | 0.93 | 0.00 | -0.56 | 10/19/2026 4:00:07 PM EST | |||
| 275.00 | 62.60 | 68.40 | 65.50 | 65.27 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.59 | 0.91 | 0.00 | -0.62 | 10/15/2026 | 10/19/2026 4:00:07 PM EST |
| 280.00 | 57.00 | 64.10 | 60.55 | 71.00 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.26 | 0.89 | 0.00 | -0.68 | 9/16/2026 | 10/19/2026 4:00:07 PM EST |
| 285.00 | 53.00 | 60.00 | 56.50 | 57.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.63 | 0.87 | 0.00 | -0.74 | 10/15/2026 | 10/19/2026 4:00:07 PM EST |
| 290.00 | 49.00 | 56.00 | 52.50 | 52.00 | % | 0.18 | 3 | 0 | 0.69 | 0.85 | 0.00 | -0.80 | 10/19/2026 | 10/19/2026 4:00:07 PM EST | |
| 295.00 | 45.00 | 52.10 | 48.55 | 52.19 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.72 | 0.83 | 0.00 | -0.86 | 10/15/2026 | 10/19/2026 4:00:07 PM EST |
| 300.00 | 41.00 | 48.40 | 44.70 | 44.70 | -2.37 | -5.04% | 0.15 | 3 | 14 | 0.75 | 0.80 | 0.01 | -0.91 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 305.00 | 38.00 | 43.50 | 40.75 | % | 0.13 | 0 | 0 | 0.76 | 0.77 | 0.01 | -0.96 | 10/19/2026 4:00:07 PM EST | |||
| 310.00 | 34.00 | 41.90 | 37.95 | % | 0.12 | 0 | 0 | 0.80 | 0.74 | 0.01 | -1.01 | 10/19/2026 4:00:07 PM EST | |||
| 312.50 | 32.10 | 38.70 | 35.40 | % | 0.11 | 0 | 0 | 0.76 | 0.73 | 0.01 | -1.03 | 10/19/2026 4:00:07 PM EST | |||
| 315.00 | 31.00 | 38.80 | 34.90 | 51.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.83 | 0.71 | 0.01 | -1.05 | 9/16/2026 | 10/19/2026 4:00:07 PM EST |
| 317.50 | 29.80 | 35.40 | 32.60 | % | 0.10 | 0 | 0 | 0.80 | 0.70 | 0.01 | -1.06 | 10/19/2026 4:00:07 PM EST | |||
| 320.00 | 28.00 | 35.80 | 31.90 | 97.09 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.84 | 0.68 | 0.01 | -1.08 | 9/29/2026 | 10/19/2026 4:00:07 PM EST |
| 322.50 | 29.00 | 34.00 | 31.50 | % | 0.10 | 0 | 0 | 0.90 | 0.67 | 0.01 | -1.09 | 10/19/2026 4:00:07 PM EST | |||
| 325.00 | 25.40 | 32.60 | 29.00 | 71.70 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.85 | 0.65 | 0.01 | -1.10 | 9/24/2026 | 10/19/2026 4:00:07 PM EST |
| 327.50 | 24.00 | 29.80 | 26.90 | % | 0.08 | 0 | 0 | 0.82 | 0.63 | 0.01 | -1.11 | 10/19/2026 4:00:07 PM EST | |||
| 330.00 | 23.40 | 29.80 | 26.60 | 25.60 | +3.15 | +14.04% | 0.08 | 1 | 5 | 0.87 | 0.62 | 0.01 | -1.12 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 332.50 | 23.00 | 28.60 | 25.80 | % | 0.08 | 0 | 0 | 0.90 | 0.60 | 0.01 | -1.12 | 10/19/2026 4:00:07 PM EST | |||
| 335.00 | 21.70 | 27.40 | 24.55 | 22.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.90 | 0.58 | 0.01 | -1.13 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 337.50 | 18.30 | 26.30 | 22.30 | 23.10 | % | 0.07 | 59 | 0 | 0.86 | 0.56 | 0.01 | -1.13 | 10/19/2026 | 10/19/2026 4:00:07 PM EST | |
| 340.00 | 17.30 | 25.20 | 21.25 | 23.70 | -0.60 | -2.47% | 0.06 | 8 | 67 | 0.86 | 0.55 | 0.01 | -1.13 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 342.50 | 17.60 | 23.80 | 20.70 | 21.34 | +0.48 | +2.31% | 0.06 | 24 | 1 | 0.89 | 0.53 | 0.01 | -1.12 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 345.00 | 16.60 | 22.40 | 19.50 | 42.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.89 | 0.51 | 0.01 | -1.12 | 9/17/2026 | 10/19/2026 4:00:07 PM EST |
| 347.50 | 15.00 | 22.30 | 18.65 | 14.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.90 | 0.50 | 0.01 | -1.11 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 350.00 | 14.00 | 21.40 | 17.70 | 17.43 | +2.68 | +18.17% | 0.05 | 9 | 24 | 0.90 | 0.48 | 0.01 | -1.10 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 352.50 | 13.00 | 20.40 | 16.70 | 15.51 | % | 0.05 | 1 | 0 | 0.90 | 0.46 | 0.01 | -1.09 | 10/19/2026 | 10/19/2026 4:00:07 PM EST | |
| 355.00 | 11.50 | 19.00 | 15.25 | 14.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.88 | 0.44 | 0.01 | -1.08 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 357.50 | 11.50 | 17.40 | 14.45 | 15.24 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.88 | 0.43 | 0.01 | -1.07 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 360.00 | 11.10 | 15.60 | 13.35 | 16.60 | +3.15 | +23.42% | 0.04 | 12 | 206 | 0.87 | 0.41 | 0.01 | -1.05 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 362.50 | 9.70 | 15.50 | 12.60 | 14.12 | % | 0.03 | 2 | 0 | 0.88 | 0.40 | 0.01 | -1.03 | 10/19/2026 | 10/19/2026 4:00:07 PM EST | |
| 365.00 | 8.30 | 16.10 | 12.20 | 13.80 | -2.51 | -15.39% | 0.03 | 74 | 8 | 0.89 | 0.38 | 0.01 | -1.02 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 367.50 | 7.60 | 15.80 | 11.70 | 11.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.90 | 0.36 | 0.01 | -1.00 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 370.00 | 7.70 | 13.80 | 10.75 | 11.67 | +0.05 | +0.43% | 0.03 | 31 | 56 | 0.89 | 0.35 | 0.01 | -0.98 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 372.50 | 6.50 | 14.30 | 10.40 | % | 0.03 | 0 | 0 | 0.90 | 0.33 | 0.01 | -0.95 | 10/19/2026 4:00:07 PM EST | |||
| 375.00 | 5.70 | 11.30 | 8.50 | 10.19 | +1.99 | +24.27% | 0.02 | 2 | 45 | 0.84 | 0.32 | 0.01 | -0.93 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 377.50 | 5.20 | 12.70 | 8.95 | 10.76 | % | 0.02 | 12 | 0 | 0.89 | 0.30 | 0.01 | -0.91 | 10/19/2026 | 10/19/2026 4:00:07 PM EST | |
| 380.00 | 4.80 | 12.00 | 8.40 | 8.35 | +0.95 | +12.84% | 0.02 | 6 | 28 | 0.89 | 0.29 | 0.01 | -0.88 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 382.50 | 4.70 | 12.20 | 8.45 | 9.00 | +1.51 | +20.16% | 0.02 | 2 | 1 | 0.92 | 0.28 | 0.01 | -0.86 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 385.00 | 3.60 | 11.80 | 7.70 | 10.00 | +2.53 | +33.87% | 0.02 | 2 | 17 | 0.90 | 0.26 | 0.01 | -0.84 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 387.50 | 3.50 | 10.10 | 6.80 | 7.32 | 0.00 | 0.00% | 0.02 | 0 | 526 | 0.89 | 0.25 | 0.01 | -0.81 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 390.00 | 2.75 | 10.80 | 6.78 | 6.30 | -2.40 | -27.59% | 0.02 | 13 | 226 | 0.90 | 0.24 | 0.01 | -0.78 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 392.50 | 3.00 | 10.00 | 6.50 | 7.30 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.92 | 0.23 | 0.01 | -0.76 | 10/15/2026 | 10/19/2026 4:00:07 PM EST |
| 395.00 | 1.70 | 9.90 | 5.80 | 6.70 | 0.00 | 0.00% | 0.01 | 6 | 22 | 0.88 | 0.21 | 0.00 | -0.73 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 397.50 | 2.30 | 9.30 | 5.80 | 6.88 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.92 | 0.20 | 0.00 | -0.71 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 400.00 | 2.80 | 8.70 | 5.75 | 5.40 | +2.40 | +80.00% | 0.01 | 25 | 40 | 0.95 | 0.19 | 0.00 | -0.68 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 402.50 | 0.75 | 8.30 | 4.53 | 5.22 | % | 0.01 | 2 | 0 | 0.84 | 0.18 | 0.00 | -0.65 | 10/19/2026 | 10/19/2026 4:00:07 PM EST | |
| 405.00 | 1.75 | 8.30 | 5.03 | 5.60 | +1.11 | +24.73% | 0.01 | 26 | 30 | 0.93 | 0.17 | 0.00 | -0.63 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 407.50 | 1.00 | 8.50 | 4.75 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.16 | 0.00 | -0.60 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 410.00 | 1.70 | 6.60 | 4.15 | 4.57 | -0.66 | -12.62% | 0.01 | 7 | 26 | 0.92 | 0.15 | 0.00 | -0.58 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 412.50 | 1.75 | 7.00 | 4.38 | 12.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.15 | 0.00 | -0.56 | 10/14/2026 | 10/19/2026 4:00:07 PM EST |
| 415.00 | 1.65 | 5.60 | 3.63 | 3.50 | +0.48 | +15.90% | 0.01 | 4 | 13 | 0.93 | 0.14 | 0.00 | -0.53 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 417.50 | 1.30 | 5.50 | 3.40 | 3.50 | % | 0.01 | 1 | 0 | 0.92 | 0.13 | 0.00 | -0.51 | 10/19/2026 | 10/19/2026 4:00:07 PM EST | |
| 420.00 | 1.35 | 5.20 | 3.28 | 3.53 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.94 | 0.12 | 0.00 | -0.48 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 422.50 | 0.90 | 6.80 | 3.85 | % | 0.01 | 0 | 0 | 0.98 | 0.11 | 0.00 | -0.46 | 10/19/2026 4:00:07 PM EST | |||
| 425.00 | 0.05 | 6.60 | 3.33 | 4.01 | -0.19 | -4.53% | 0.01 | 4 | 21 | 0.86 | 0.11 | 0.00 | -0.44 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 427.50 | 0.50 | 6.50 | 3.50 | % | 0.01 | 0 | 0 | 0.97 | 0.10 | 0.00 | -0.42 | 10/19/2026 4:00:07 PM EST | |||
| 430.00 | 0.20 | 5.00 | 2.60 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.88 | 0.09 | 0.00 | -0.40 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 435.00 | 1.35 | 6.00 | 3.68 | 2.97 | -5.03 | -62.88% | 0.01 | 2 | 7 | 1.08 | 0.08 | 0.00 | -0.36 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 440.00 | 0.05 | 5.80 | 2.93 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.93 | 0.07 | 0.00 | -0.32 | 10/14/2026 | 10/19/2026 4:00:07 PM EST |
| 445.00 | 0.85 | 5.60 | 3.23 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.09 | 0.06 | 0.00 | -0.29 | 10/15/2026 | 10/19/2026 4:00:07 PM EST |
| 450.00 | 0.80 | 2.30 | 1.55 | 1.48 | -0.72 | -32.73% | 0.00 | 3 | 37 | 0.98 | 0.06 | 0.00 | -0.26 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 455.00 | 0.10 | 5.30 | 2.70 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.02 | 0.05 | 0.00 | -0.23 | 10/15/2026 | 10/19/2026 4:00:07 PM EST |
| 460.00 | 0.00 | 4.40 | 2.20 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.39 | 0.04 | 0.00 | -0.21 | 10/13/2026 | 10/19/2026 4:00:07 PM EST |
| 465.00 | 0.00 | 3.90 | 1.95 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.38 | 0.04 | 0.00 | -0.18 | 10/15/2026 | 10/19/2026 4:00:07 PM EST |
| 470.00 | 0.00 | 2.90 | 1.45 | 0.84 | -0.35 | -29.42% | 0.00 | 3 | 17 | 1.12 | 0.03 | 0.00 | -0.16 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 475.00 | 0.05 | 4.80 | 2.43 | 3.49 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.08 | 0.03 | 0.00 | -0.14 | 10/14/2026 | 10/19/2026 4:00:07 PM EST |
| 480.00 | 0.00 | 3.90 | 1.95 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.47 | 0.02 | 0.00 | -0.12 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 485.00 | 0.00 | 3.80 | 1.90 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.49 | 0.02 | 0.00 | -0.11 | 10/8/2026 | 10/19/2026 4:00:07 PM EST |
| 490.00 | 0.00 | 2.05 | 1.03 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.33 | 0.02 | 0.00 | -0.09 | 10/14/2026 | 10/19/2026 4:00:07 PM EST |
| 495.00 | 0.00 | 2.10 | 1.05 | 20.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.01 | 0.00 | -0.08 | 10/2/2026 | 10/19/2026 4:00:07 PM EST |
| 500.00 | 0.00 | 1.30 | 0.65 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.27 | 0.01 | 0.00 | -0.07 | 10/13/2026 | 10/19/2026 4:00:07 PM EST |
| 505.00 | 0.00 | 1.70 | 0.85 | 19.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.01 | 0.00 | -0.06 | 10/2/2026 | 10/19/2026 4:00:07 PM EST |
| 510.00 | 0.05 | 1.65 | 0.85 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.12 | 0.01 | 0.00 | -0.05 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 520.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.43 | 0.01 | 0.00 | -0.04 | 10/15/2026 | 10/19/2026 4:00:07 PM EST |
| 530.00 | 0.10 | 1.45 | 0.78 | 0.10 | -0.85 | -89.48% | 0.00 | 1 | 39 | 1.22 | 0.00 | 0.00 | -0.03 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 540.00 | 0.15 | 1.45 | 0.80 | 0.05 | -0.19 | -79.17% | 0.00 | 1 | 45 | 1.28 | 0.00 | 0.00 | -0.02 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 550.00 | 0.00 | 1.90 | 0.95 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/19/2026 4:00:07 PM EST |
| 560.00 | 0.05 | 2.10 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.36 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/19/2026 4:00:07 PM EST |
| 570.00 | 0.00 | 2.50 | 1.25 | 3.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/19/2026 4:00:07 PM EST |
| 580.00 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/19/2026 4:00:07 PM EST |
| 590.00 | 0.00 | 2.55 | 1.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/19/2026 4:00:07 PM EST |
| 600.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/19/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.02 | 10/19/2026 4:00:07 PM EST | |||
| 205.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.03 | 10/19/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 1.95 | 0.98 | 2.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | -0.04 | 9/14/2026 | 10/19/2026 4:00:07 PM EST |
| 215.00 | 0.00 | 3.50 | 1.75 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.91 | 0.00 | 0.00 | -0.07 | 9/15/2026 | 10/19/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | -0.11 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 225.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.16 | 10/19/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | -0.01 | 0.00 | -0.21 | 9/21/2026 | 10/19/2026 4:00:07 PM EST |
| 235.00 | 0.00 | 1.15 | 0.58 | 0.45 | -0.60 | -57.15% | 0.00 | 9 | 5,239 | 1.24 | -0.01 | 0.00 | -0.24 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 1.45 | 0.73 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | -0.02 | 0.00 | -0.27 | 9/21/2026 | 10/19/2026 4:00:07 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | -0.02 | 0.00 | -0.31 | 10/15/2026 | 10/19/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 2.10 | 1.05 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | -0.03 | 0.00 | -0.35 | 9/21/2026 | 10/19/2026 4:00:07 PM EST |
| 255.00 | 0.05 | 1.55 | 0.80 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | -0.04 | 0.00 | -0.40 | 9/17/2026 | 10/19/2026 4:00:07 PM EST |
| 260.00 | 0.60 | 2.30 | 1.45 | 1.15 | -1.29 | -52.87% | 0.01 | 6 | 26 | 1.00 | -0.05 | 0.00 | -0.45 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 265.00 | 0.95 | 2.50 | 1.73 | 1.55 | -0.82 | -34.60% | 0.01 | 59 | 157 | 1.00 | -0.06 | 0.00 | -0.50 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 270.00 | 1.15 | 2.95 | 2.05 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.98 | -0.07 | 0.00 | -0.56 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 275.00 | 1.05 | 3.70 | 2.38 | 2.70 | -0.85 | -23.95% | 0.01 | 25 | 4,641 | 0.95 | -0.09 | 0.00 | -0.62 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 280.00 | 1.20 | 4.60 | 2.90 | 3.24 | -1.10 | -25.35% | 0.01 | 11 | 38 | 0.93 | -0.11 | 0.00 | -0.68 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 285.00 | 2.15 | 5.80 | 3.98 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.97 | -0.13 | 0.00 | -0.74 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 290.00 | 1.85 | 8.60 | 5.23 | 5.60 | -1.30 | -18.85% | 0.02 | 12 | 23 | 0.99 | -0.15 | 0.00 | -0.80 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 295.00 | 3.70 | 10.00 | 6.85 | 10.29 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.04 | -0.17 | 0.00 | -0.86 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 300.00 | 6.40 | 10.30 | 8.35 | 8.00 | -3.40 | -29.83% | 0.03 | 28 | 72 | 1.06 | -0.20 | 0.01 | -0.91 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 305.00 | 5.10 | 13.20 | 9.15 | 8.46 | +1.96 | +30.16% | 0.03 | 4 | 23 | 1.02 | -0.23 | 0.01 | -0.96 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 310.00 | 7.00 | 14.60 | 10.80 | 9.35 | -5.55 | -37.25% | 0.03 | 1 | 24 | 1.03 | -0.26 | 0.01 | -1.01 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 312.50 | 8.00 | 15.70 | 11.85 | % | 0.04 | 0 | 0 | 1.04 | -0.27 | 0.01 | -1.03 | 10/19/2026 4:00:07 PM EST | |||
| 315.00 | 9.00 | 16.60 | 12.80 | 17.06 | 0.00 | 0.00% | 0.04 | 0 | 23 | 1.05 | -0.29 | 0.01 | -1.05 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 317.50 | 12.00 | 17.70 | 14.85 | % | 0.05 | 0 | 0 | 1.10 | -0.30 | 0.01 | -1.06 | 10/19/2026 4:00:07 PM EST | |||
| 320.00 | 11.00 | 17.70 | 14.35 | 13.20 | -5.70 | -30.16% | 0.04 | 1 | 65 | 1.03 | -0.32 | 0.01 | -1.08 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 322.50 | 13.40 | 19.10 | 16.25 | % | 0.05 | 0 | 0 | 1.08 | -0.33 | 0.01 | -1.09 | 10/19/2026 4:00:07 PM EST | |||
| 325.00 | 13.00 | 19.90 | 16.45 | 15.33 | -1.67 | -9.83% | 0.05 | 80 | 64 | 1.04 | -0.35 | 0.01 | -1.10 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 327.50 | 15.30 | 20.80 | 18.05 | % | 0.06 | 0 | 0 | 1.06 | -0.37 | 0.01 | -1.11 | 10/19/2026 4:00:07 PM EST | |||
| 330.00 | 15.00 | 23.30 | 19.15 | 19.70 | -4.20 | -17.58% | 0.06 | 12 | 214 | 1.06 | -0.38 | 0.01 | -1.12 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 332.50 | 17.70 | 23.60 | 20.65 | % | 0.06 | 0 | 0 | 1.07 | -0.40 | 0.01 | -1.12 | 10/19/2026 4:00:07 PM EST | |||
| 335.00 | 18.00 | 25.80 | 21.90 | 19.66 | -4.67 | -19.20% | 0.07 | 17 | 57 | 1.08 | -0.42 | 0.01 | -1.13 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 337.50 | 19.00 | 26.80 | 22.90 | 23.45 | -1.50 | -6.02% | 0.07 | 3 | 2 | 1.06 | -0.44 | 0.01 | -1.13 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 340.00 | 22.00 | 27.70 | 24.85 | 23.33 | -7.17 | -23.51% | 0.07 | 5 | 58 | 1.09 | -0.45 | 0.01 | -1.13 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 342.50 | 22.00 | 29.90 | 25.95 | % | 0.08 | 0 | 0 | 1.08 | -0.47 | 0.01 | -1.12 | 10/19/2026 4:00:07 PM EST | |||
| 345.00 | 23.10 | 30.40 | 26.75 | 26.05 | -3.58 | -12.09% | 0.08 | 2 | 29 | 1.06 | -0.49 | 0.01 | -1.12 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 347.50 | 25.00 | 32.30 | 28.65 | % | 0.08 | 0 | 0 | 1.08 | -0.50 | 0.01 | -1.11 | 10/19/2026 4:00:07 PM EST | |||
| 350.00 | 26.10 | 31.00 | 28.55 | 30.50 | -7.25 | -19.21% | 0.08 | 8 | 220 | 1.01 | -0.52 | 0.01 | -1.10 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 352.50 | 28.10 | 35.60 | 31.85 | % | 0.09 | 0 | 0 | 1.09 | -0.54 | 0.01 | -1.09 | 10/19/2026 4:00:07 PM EST | |||
| 355.00 | 29.00 | 37.90 | 33.45 | 30.45 | -4.01 | -11.64% | 0.09 | 2 | 14 | 1.09 | -0.56 | 0.01 | -1.08 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 357.50 | 31.40 | 39.00 | 35.20 | 38.22 | 0.00 | 0.00% | 0.10 | 0 | 50 | 1.10 | -0.57 | 0.01 | -1.07 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 360.00 | 33.40 | 38.90 | 36.15 | 36.64 | -6.16 | -14.40% | 0.10 | 3 | 37 | 1.08 | -0.59 | 0.01 | -1.05 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 362.50 | 35.00 | 41.80 | 38.40 | % | 0.11 | 0 | 0 | 1.10 | -0.60 | 0.01 | -1.03 | 10/19/2026 4:00:07 PM EST | |||
| 365.00 | 36.50 | 44.60 | 40.55 | 38.55 | -2.83 | -6.84% | 0.11 | 2 | 28 | 1.13 | -0.62 | 0.01 | -1.02 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 367.50 | 38.00 | 45.20 | 41.60 | 46.64 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.09 | -0.64 | 0.01 | -1.00 | 10/15/2026 | 10/19/2026 4:00:07 PM EST |
| 370.00 | 40.00 | 48.00 | 44.00 | 42.48 | -8.42 | -16.55% | 0.12 | 6 | 18 | 1.12 | -0.65 | 0.01 | -0.98 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 372.50 | 42.00 | 49.70 | 45.85 | % | 0.12 | 0 | 0 | 1.13 | -0.67 | 0.01 | -0.95 | 10/19/2026 4:00:07 PM EST | |||
| 375.00 | 44.00 | 51.40 | 47.70 | 50.36 | 0.00 | 0.00% | 0.13 | 0 | 25 | 1.13 | -0.68 | 0.01 | -0.93 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 377.50 | 47.00 | 53.60 | 50.30 | 48.30 | % | 0.13 | 1 | 0 | 1.18 | -0.70 | 0.01 | -0.91 | 10/19/2026 | 10/19/2026 4:00:07 PM EST | |
| 380.00 | 48.00 | 55.20 | 51.60 | 49.67 | -3.53 | -6.64% | 0.14 | 7 | 24 | 1.14 | -0.71 | 0.01 | -0.88 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 382.50 | 51.00 | 57.00 | 54.00 | % | 0.14 | 0 | 0 | 1.17 | -0.72 | 0.01 | -0.86 | 10/19/2026 4:00:07 PM EST | |||
| 385.00 | 52.00 | 59.50 | 55.75 | 52.84 | -9.63 | -15.42% | 0.14 | 1 | 14 | 1.16 | -0.74 | 0.01 | -0.84 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 387.50 | 54.00 | 61.20 | 57.60 | 44.73 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.15 | -0.75 | 0.01 | -0.81 | 10/14/2026 | 10/19/2026 4:00:07 PM EST |
| 390.00 | 56.00 | 62.80 | 59.40 | 60.00 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.15 | -0.76 | 0.01 | -0.78 | 10/15/2026 | 10/19/2026 4:00:07 PM EST |
| 392.50 | 58.00 | 65.60 | 61.80 | 61.66 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.16 | -0.77 | 0.01 | -0.76 | 10/15/2026 | 10/19/2026 4:00:07 PM EST |
| 395.00 | 60.10 | 67.70 | 63.90 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.14 | -0.79 | 0.00 | -0.73 | 10/2/2026 | 10/19/2026 4:00:07 PM EST |
| 397.50 | 62.30 | 69.70 | 66.00 | % | 0.17 | 0 | 0 | 1.21 | -0.80 | 0.00 | -0.71 | 10/19/2026 4:00:07 PM EST | |||
| 400.00 | 64.40 | 71.60 | 68.00 | 67.91 | +18.96 | +38.74% | 0.17 | 26 | 193 | 1.20 | -0.81 | 0.00 | -0.68 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 402.50 | 67.00 | 74.10 | 70.55 | % | 0.18 | 0 | 0 | 1.22 | -0.82 | 0.00 | -0.65 | 10/19/2026 4:00:07 PM EST | |||
| 405.00 | 69.00 | 76.30 | 72.65 | 69.96 | +30.34 | +76.58% | 0.18 | 1 | 22 | 1.23 | -0.83 | 0.00 | -0.63 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 407.50 | 71.00 | 78.50 | 74.75 | 84.17 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.24 | -0.84 | 0.00 | -0.60 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 410.00 | 73.30 | 80.80 | 77.05 | 32.18 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.25 | -0.85 | 0.00 | -0.58 | 10/8/2026 | 10/19/2026 4:00:07 PM EST |
| 412.50 | 76.60 | 83.00 | 79.80 | % | 0.19 | 0 | 0 | 1.25 | -0.85 | 0.00 | -0.56 | 10/19/2026 4:00:07 PM EST | |||
| 415.00 | 78.00 | 85.20 | 81.60 | 81.50 | +19.65 | +31.77% | 0.20 | 13 | 39 | 1.26 | -0.86 | 0.00 | -0.53 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 417.50 | 81.20 | 87.50 | 84.35 | % | 0.20 | 0 | 0 | 1.27 | -0.87 | 0.00 | -0.51 | 10/19/2026 4:00:07 PM EST | |||
| 420.00 | 82.40 | 89.80 | 86.10 | 58.20 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.27 | -0.88 | 0.00 | -0.48 | 10/13/2026 | 10/19/2026 4:00:07 PM EST |
| 422.50 | 85.80 | 92.10 | 88.95 | % | 0.21 | 0 | 0 | 1.28 | -0.89 | 0.00 | -0.46 | 10/19/2026 4:00:07 PM EST | |||
| 425.00 | 87.20 | 94.50 | 90.85 | % | 0.21 | 0 | 0 | 1.30 | -0.89 | 0.00 | -0.44 | 10/19/2026 4:00:07 PM EST | |||
| 427.50 | 89.60 | 96.50 | 93.05 | % | 0.22 | 0 | 0 | 1.28 | -0.90 | 0.00 | -0.42 | 10/19/2026 4:00:07 PM EST | |||
| 430.00 | 92.00 | 97.90 | 94.95 | 93.62 | +50.62 | +117.73% | 0.22 | 1 | 9 | 1.22 | -0.91 | 0.00 | -0.40 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 435.00 | 96.70 | 103.60 | 100.15 | 104.70 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.31 | -0.92 | 0.00 | -0.36 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 440.00 | 101.50 | 108.00 | 104.75 | 35.76 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.30 | -0.93 | 0.00 | -0.32 | 10/2/2026 | 10/19/2026 4:00:07 PM EST |
| 445.00 | 106.30 | 112.60 | 109.45 | 36.50 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.31 | -0.94 | 0.00 | -0.29 | 10/5/2026 | 10/19/2026 4:00:07 PM EST |
| 450.00 | 111.10 | 118.20 | 114.65 | 72.91 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.39 | -0.94 | 0.00 | -0.26 | 10/12/2026 | 10/19/2026 4:00:07 PM EST |
| 455.00 | 116.00 | 122.80 | 119.40 | 43.76 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.40 | -0.95 | 0.00 | -0.23 | 10/5/2026 | 10/19/2026 4:00:07 PM EST |
| 460.00 | 120.80 | 128.00 | 124.40 | 46.65 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.45 | -0.96 | 0.00 | -0.21 | 10/5/2026 | 10/19/2026 4:00:07 PM EST |
| 465.00 | 125.70 | 132.80 | 129.25 | % | 0.28 | 0 | 0 | 1.47 | -0.96 | 0.00 | -0.18 | 10/19/2026 4:00:07 PM EST | |||
| 470.00 | 130.70 | 137.50 | 134.10 | % | 0.29 | 0 | 0 | 1.47 | -0.97 | 0.00 | -0.16 | 10/19/2026 4:00:07 PM EST | |||
| 475.00 | 135.60 | 142.70 | 139.15 | 57.07 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.52 | -0.97 | 0.00 | -0.14 | 10/2/2026 | 10/19/2026 4:00:07 PM EST |
| 480.00 | 140.50 | 147.60 | 144.05 | % | 0.30 | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.12 | 10/19/2026 4:00:07 PM EST | |||
| 485.00 | 145.50 | 152.60 | 149.05 | % | 0.31 | 0 | 0 | 1.58 | -0.98 | 0.00 | -0.11 | 10/19/2026 4:00:07 PM EST | |||
| 490.00 | 150.50 | 157.50 | 154.00 | % | 0.31 | 0 | 0 | 1.60 | -0.98 | 0.00 | -0.09 | 10/19/2026 4:00:07 PM EST | |||
| 495.00 | 155.40 | 162.50 | 158.95 | % | 0.32 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.08 | 10/19/2026 4:00:07 PM EST | |||
| 500.00 | 160.40 | 167.50 | 163.95 | 72.80 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.67 | -0.99 | 0.00 | -0.07 | 10/5/2026 | 10/19/2026 4:00:07 PM EST |
| 505.00 | 165.40 | 172.50 | 168.95 | % | 0.33 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.06 | 10/19/2026 4:00:07 PM EST | |||
| 510.00 | 170.40 | 177.50 | 173.95 | % | 0.34 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.05 | 10/19/2026 4:00:07 PM EST | |||
| 520.00 | 180.40 | 187.50 | 183.95 | % | 0.35 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.04 | 10/19/2026 4:00:07 PM EST | |||
| 530.00 | 190.40 | 197.50 | 193.95 | % | 0.37 | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.03 | 10/19/2026 4:00:07 PM EST | |||
| 540.00 | 200.40 | 207.50 | 203.95 | % | 0.38 | 0 | 0 | 1.90 | -1.00 | 0.00 | -0.02 | 10/19/2026 4:00:07 PM EST | |||
| 550.00 | 210.40 | 217.50 | 213.95 | % | 0.39 | 0 | 0 | 1.95 | -1.00 | 0.00 | -0.01 | 10/19/2026 4:00:07 PM EST | |||
| 560.00 | 220.40 | 227.50 | 223.95 | % | 0.40 | 0 | 0 | 2.00 | -1.00 | 0.00 | -0.01 | 10/19/2026 4:00:07 PM EST | |||
| 570.00 | 230.40 | 237.50 | 233.95 | % | 0.41 | 0 | 0 | 2.06 | -1.00 | 0.00 | -0.01 | 10/19/2026 4:00:07 PM EST | |||
| 580.00 | 240.40 | 247.50 | 243.95 | % | 0.42 | 0 | 0 | 2.11 | -1.00 | 0.00 | -0.01 | 10/19/2026 4:00:07 PM EST | |||
| 590.00 | 250.40 | 257.50 | 253.95 | % | 0.43 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:07 PM EST | |||
| 600.00 | 260.40 | 267.50 | 263.95 | % | 0.44 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:07 PM EST |