Options Chain for TERADYNE INC COM (TER) - $432.15 as of 10/7/2026 6:56:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 358.30 | 365.70 | 362.00 | 243.60 | 0.00 | 0.00% | 7.24 | 0 | 8 | 3.72 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 10/7/2026 3:59:47 PM EST |
| 55.00 | 353.40 | 360.70 | 357.05 | 330.40 | 0.00 | 0.00% | 6.49 | 0 | 12 | 3.54 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/7/2026 3:59:47 PM EST |
| 60.00 | 348.40 | 355.80 | 352.10 | % | 5.87 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 65.00 | 343.50 | 350.80 | 347.15 | 291.40 | 0.00 | 0.00% | 5.34 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 10/7/2026 3:59:47 PM EST |
| 70.00 | 338.50 | 345.80 | 342.15 | 291.70 | 0.00 | 0.00% | 4.89 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/7/2026 3:59:47 PM EST |
| 75.00 | 333.50 | 340.90 | 337.20 | % | 4.50 | 0 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 80.00 | 328.50 | 336.00 | 332.25 | % | 4.15 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 85.00 | 323.60 | 330.90 | 327.25 | 234.40 | 0.00 | 0.00% | 3.85 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 10/7/2026 3:59:47 PM EST |
| 90.00 | 318.60 | 325.90 | 322.25 | 275.90 | 0.00 | 0.00% | 3.58 | 0 | 6 | 2.66 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 10/7/2026 3:59:47 PM EST |
| 95.00 | 313.60 | 321.00 | 317.30 | 291.10 | 0.00 | 0.00% | 3.34 | 0 | 17 | 2.58 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/7/2026 3:59:47 PM EST |
| 100.00 | 308.70 | 316.00 | 312.35 | 329.30 | 0.00 | 0.00% | 3.12 | 0 | 7 | 2.49 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 10/7/2026 3:59:47 PM EST |
| 105.00 | 303.60 | 311.00 | 307.30 | 237.20 | 0.00 | 0.00% | 2.93 | 0 | 4 | 2.41 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 10/7/2026 3:59:47 PM EST |
| 110.00 | 298.70 | 306.00 | 302.35 | % | 2.75 | 0 | 7 | 2.32 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 115.00 | 293.70 | 301.00 | 297.35 | 350.00 | 0.00 | 0.00% | 2.59 | 0 | 9 | 2.25 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/7/2026 3:59:47 PM EST |
| 120.00 | 288.80 | 296.10 | 292.45 | 212.51 | 0.00 | 0.00% | 2.44 | 0 | 38 | 2.19 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/7/2026 3:59:47 PM EST |
| 125.00 | 283.80 | 290.90 | 287.35 | 285.20 | 0.00 | 0.00% | 2.30 | 0 | 12 | 2.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 10/7/2026 3:59:47 PM EST |
| 130.00 | 278.30 | 286.10 | 282.20 | 286.00 | 0.00 | 0.00% | 2.17 | 0 | 28 | 2.05 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 3:59:47 PM EST |
| 135.00 | 273.80 | 281.20 | 277.50 | % | 2.06 | 0 | 9 | 1.99 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 140.00 | 268.30 | 276.40 | 272.35 | 246.06 | 0.00 | 0.00% | 1.95 | 0 | 37 | 1.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 10/7/2026 3:59:47 PM EST |
| 145.00 | 263.90 | 271.30 | 267.60 | 239.23 | 0.00 | 0.00% | 1.85 | 0 | 4 | 1.88 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/7/2026 3:59:47 PM EST |
| 150.00 | 258.90 | 266.50 | 262.70 | 203.50 | 0.00 | 0.00% | 1.75 | 0 | 8 | 1.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/7/2026 3:59:47 PM EST |
| 155.00 | 254.00 | 261.30 | 257.65 | 209.00 | 0.00 | 0.00% | 1.66 | 0 | 5 | 1.77 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/7/2026 3:59:47 PM EST |
| 160.00 | 249.00 | 256.30 | 252.65 | 284.13 | 0.00 | 0.00% | 1.58 | 0 | 53 | 1.71 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:47 PM EST |
| 165.00 | 244.00 | 251.40 | 247.70 | 161.78 | 0.00 | 0.00% | 1.50 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 10/7/2026 3:59:47 PM EST |
| 170.00 | 239.10 | 246.40 | 242.75 | 199.00 | 0.00 | 0.00% | 1.43 | 0 | 10 | 1.62 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/7/2026 3:59:47 PM EST |
| 175.00 | 234.10 | 241.40 | 237.75 | 191.50 | 0.00 | 0.00% | 1.36 | 0 | 16 | 1.57 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/7/2026 3:59:47 PM EST |
| 180.00 | 229.10 | 236.50 | 232.80 | 226.00 | 0.00 | 0.00% | 1.29 | 0 | 14 | 1.53 | 1.00 | 0.00 | -0.01 | 9/29/2026 | 10/7/2026 3:59:47 PM EST |
| 185.00 | 224.20 | 231.50 | 227.85 | 185.00 | 0.00 | 0.00% | 1.23 | 0 | 14 | 1.48 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 10/7/2026 3:59:47 PM EST |
| 190.00 | 219.20 | 226.50 | 222.85 | 181.90 | 0.00 | 0.00% | 1.17 | 0 | 18 | 1.44 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 10/7/2026 3:59:47 PM EST |
| 195.00 | 214.30 | 221.90 | 218.10 | 267.40 | 0.00 | 0.00% | 1.12 | 0 | 7 | 1.43 | 1.00 | 0.00 | -0.02 | 6/22/2026 | 10/7/2026 3:59:47 PM EST |
| 200.00 | 209.00 | 217.00 | 213.00 | 247.00 | 0.00 | 0.00% | 1.06 | 0 | 49 | 1.39 | 1.00 | 0.00 | -0.03 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 210.00 | 199.40 | 206.20 | 202.80 | 240.19 | 0.00 | 0.00% | 0.97 | 0 | 17 | 1.24 | 1.00 | 0.00 | -0.03 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 220.00 | 189.50 | 195.60 | 192.55 | 115.00 | 0.00 | 0.00% | 0.88 | 0 | 45 | 1.22 | 1.00 | 0.00 | -0.04 | 9/14/2026 | 10/7/2026 3:59:47 PM EST |
| 230.00 | 179.80 | 186.40 | 183.10 | 136.00 | 0.00 | 0.00% | 0.80 | 0 | 99 | 1.11 | 0.99 | 0.00 | -0.05 | 7/15/2026 | 10/7/2026 3:59:47 PM EST |
| 240.00 | 170.10 | 176.20 | 173.15 | 125.20 | 0.00 | 0.00% | 0.72 | 0 | 8 | 1.10 | 0.99 | 0.00 | -0.06 | 9/17/2026 | 10/7/2026 3:59:47 PM EST |
| 250.00 | 160.40 | 166.90 | 163.65 | 131.77 | 0.00 | 0.00% | 0.65 | 0 | 24 | 1.08 | 0.98 | 0.00 | -0.04 | 9/8/2026 | 10/7/2026 3:59:47 PM EST |
| 260.00 | 151.00 | 157.50 | 154.25 | 92.45 | 0.00 | 0.00% | 0.59 | 0 | 11 | 1.04 | 0.98 | 0.00 | -0.06 | 9/3/2026 | 10/7/2026 3:59:47 PM EST |
| 270.00 | 141.90 | 147.80 | 144.85 | 181.60 | 0.00 | 0.00% | 0.54 | 0 | 7 | 0.99 | 0.97 | 0.00 | -0.08 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 280.00 | 132.60 | 139.00 | 135.80 | 130.47 | 0.00 | 0.00% | 0.49 | 0 | 65 | 0.80 | 0.95 | 0.00 | -0.10 | 9/29/2026 | 10/7/2026 3:59:47 PM EST |
| 290.00 | 123.40 | 129.40 | 126.40 | 128.10 | 0.00 | 0.00% | 0.44 | 0 | 25 | 0.78 | 0.94 | 0.00 | -0.13 | 10/1/2026 | 10/7/2026 3:59:47 PM EST |
| 300.00 | 113.90 | 121.60 | 117.75 | 153.94 | 0.00 | 0.00% | 0.39 | 0 | 50 | 0.78 | 0.92 | 0.00 | -0.17 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 310.00 | 105.20 | 112.00 | 108.60 | 100.49 | 0.00 | 0.00% | 0.35 | 0 | 36 | 0.75 | 0.90 | 0.00 | -0.20 | 9/30/2026 | 10/7/2026 3:59:47 PM EST |
| 320.00 | 98.30 | 104.60 | 101.45 | 60.50 | 0.00 | 0.00% | 0.32 | 0 | 274 | 0.79 | 0.87 | 0.00 | -0.24 | 9/17/2026 | 10/7/2026 3:59:47 PM EST |
| 330.00 | 90.90 | 95.10 | 93.00 | 129.60 | 0.00 | 0.00% | 0.28 | 0 | 58 | 0.77 | 0.85 | 0.00 | -0.27 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 340.00 | 82.30 | 87.20 | 84.75 | 107.00 | 0.00 | 0.00% | 0.25 | 0 | 400 | 0.74 | 0.82 | 0.00 | -0.31 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 350.00 | 73.60 | 80.60 | 77.10 | 104.08 | 0.00 | 0.00% | 0.22 | 0 | 77 | 0.73 | 0.78 | 0.00 | -0.34 | 10/5/2026 | 10/7/2026 3:59:47 PM EST |
| 360.00 | 67.00 | 72.80 | 69.90 | 88.30 | 0.00 | 0.00% | 0.19 | 0 | 111 | 0.72 | 0.75 | 0.00 | -0.37 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 370.00 | 60.00 | 68.00 | 64.00 | 81.10 | 0.00 | 0.00% | 0.17 | 0 | 95 | 0.73 | 0.71 | 0.00 | -0.40 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 380.00 | 54.00 | 60.70 | 57.35 | 90.00 | 0.00 | 0.00% | 0.15 | 0 | 96 | 0.71 | 0.68 | 0.00 | -0.42 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 390.00 | 48.20 | 54.30 | 51.25 | 75.00 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.70 | 0.64 | 0.00 | -0.44 | 10/5/2026 | 10/7/2026 3:59:47 PM EST |
| 400.00 | 44.00 | 49.00 | 46.50 | 46.13 | -14.02 | -23.31% | 0.12 | 51 | 335 | 0.71 | 0.60 | 0.00 | -0.46 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 410.00 | 38.10 | 45.00 | 41.55 | 39.50 | -16.85 | -29.91% | 0.10 | 2 | 120 | 0.71 | 0.56 | 0.00 | -0.47 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 420.00 | 34.70 | 39.50 | 37.10 | 35.50 | -14.01 | -28.30% | 0.09 | 20 | 73 | 0.71 | 0.52 | 0.00 | -0.47 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 430.00 | 31.60 | 38.00 | 34.80 | 44.50 | 0.00 | 0.00% | 0.08 | 0 | 57 | 0.74 | 0.48 | 0.00 | -0.48 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 440.00 | 29.80 | 31.10 | 30.45 | 29.80 | -10.20 | -25.50% | 0.07 | 19 | 113 | 0.71 | 0.45 | 0.00 | -0.47 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 450.00 | 24.80 | 31.00 | 27.90 | 26.84 | -9.46 | -26.07% | 0.06 | 28 | 193 | 0.74 | 0.41 | 0.00 | -0.47 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 460.00 | 22.20 | 25.40 | 23.80 | 22.49 | -8.61 | -27.69% | 0.05 | 44 | 107 | 0.72 | 0.38 | 0.00 | -0.46 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 470.00 | 18.40 | 23.10 | 20.75 | 22.69 | -9.80 | -30.17% | 0.04 | 1 | 124 | 0.71 | 0.35 | 0.00 | -0.45 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 480.00 | 14.60 | 22.80 | 18.70 | 27.80 | 0.00 | 0.00% | 0.04 | 0 | 353 | 0.72 | 0.32 | 0.00 | -0.43 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 490.00 | 14.20 | 18.90 | 16.55 | 23.50 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.72 | 0.29 | 0.00 | -0.42 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 500.00 | 13.30 | 17.40 | 15.35 | 13.60 | -5.88 | -30.19% | 0.03 | 7 | 395 | 0.74 | 0.26 | 0.00 | -0.40 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 510.00 | 9.00 | 16.30 | 12.65 | 12.40 | -12.33 | -49.86% | 0.02 | 1 | 16 | 0.71 | 0.24 | 0.00 | -0.38 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 520.00 | 9.80 | 15.00 | 12.40 | 15.00 | -0.94 | -5.90% | 0.02 | 2 | 130 | 0.75 | 0.22 | 0.00 | -0.36 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 530.00 | 8.40 | 11.80 | 10.10 | 9.85 | -5.01 | -33.72% | 0.02 | 1 | 18 | 0.73 | 0.20 | 0.00 | -0.34 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 540.00 | 7.40 | 12.70 | 10.05 | 8.30 | -8.90 | -51.75% | 0.02 | 2 | 66 | 0.76 | 0.18 | 0.00 | -0.32 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 550.00 | 6.40 | 9.80 | 8.10 | 7.75 | -8.60 | -52.60% | 0.01 | 3 | 16 | 0.74 | 0.16 | 0.00 | -0.30 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 560.00 | 2.85 | 9.00 | 5.93 | 6.65 | -10.30 | -60.77% | 0.01 | 2 | 355 | 0.69 | 0.14 | 0.00 | -0.28 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 570.00 | 3.70 | 9.40 | 6.55 | 15.11 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.74 | 0.13 | 0.00 | -0.26 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 580.00 | 3.10 | 6.00 | 4.55 | 10.36 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.70 | 0.12 | 0.00 | -0.24 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 590.00 | 2.30 | 8.40 | 5.35 | % | 0.01 | 0 | 0 | 0.74 | 0.10 | 0.00 | -0.22 | 10/7/2026 3:59:47 PM EST | |||
| 600.00 | 3.10 | 4.90 | 4.00 | 4.50 | -3.13 | -41.03% | 0.01 | 9 | 744 | 0.73 | 0.09 | 0.00 | -0.20 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 610.00 | 1.80 | 7.00 | 4.40 | % | 0.01 | 0 | 0 | 0.75 | 0.08 | 0.00 | -0.19 | 10/7/2026 3:59:47 PM EST | |||
| 620.00 | 1.10 | 6.20 | 3.65 | 6.18 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.74 | 0.07 | 0.00 | -0.17 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 630.00 | 0.60 | 6.00 | 3.30 | % | 0.01 | 0 | 0 | 0.73 | 0.07 | 0.00 | -0.16 | 10/7/2026 3:59:47 PM EST | |||
| 640.00 | 0.70 | 5.30 | 3.00 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.74 | 0.06 | 0.00 | -0.14 | 9/29/2026 | 10/7/2026 3:59:47 PM EST |
| 650.00 | 1.20 | 4.90 | 3.05 | % | 0.00 | 0 | 0 | 0.78 | 0.05 | 0.00 | -0.13 | 10/7/2026 3:59:47 PM EST | |||
| 660.00 | 1.15 | 4.30 | 2.73 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.82 | 0.05 | 0.00 | -0.12 | 10/2/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/7/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 6 | 3.74 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 60.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 65.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 2 | 3.27 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 4.30 | 2.15 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 26 | 3.14 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/7/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 21 | 3.02 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 85.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 8 | 2.91 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 29 | 2.81 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 95.00 | 0.00 | 4.10 | 2.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.68 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/7/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 83 | 2.62 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/7/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/7/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 52 | 2.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/7/2026 3:59:47 PM EST |
| 115.00 | 0.00 | 4.20 | 2.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.36 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/7/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/7/2026 3:59:47 PM EST |
| 125.00 | 0.00 | 4.20 | 2.10 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 108 | 2.21 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/7/2026 3:59:47 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.15 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/7/2026 3:59:47 PM EST |
| 135.00 | 0.00 | 3.60 | 1.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.01 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/7/2026 3:59:47 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/7/2026 3:59:47 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/7/2026 3:59:47 PM EST |
| 150.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.83 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 3:59:47 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 10/7/2026 3:59:47 PM EST |
| 160.00 | 0.00 | 2.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.54 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/7/2026 3:59:47 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.75 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 3:59:47 PM EST |
| 170.00 | 0.00 | 3.80 | 1.90 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 3:59:47 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/7/2026 3:59:47 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.40 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 10/7/2026 3:59:47 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.05 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 10/7/2026 3:59:47 PM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 10/7/2026 3:59:47 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.45 | +0.14 | +45.17% | 0.00 | 5 | 77 | 0.95 | 0.00 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.92 | 0.00 | 0.00 | -0.03 | 9/29/2026 | 10/7/2026 3:59:47 PM EST |
| 220.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.91 | 0.00 | 0.00 | -0.04 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 230.00 | 0.00 | 0.85 | 0.43 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.86 | -0.01 | 0.00 | -0.05 | 10/1/2026 | 10/7/2026 3:59:47 PM EST |
| 240.00 | 0.00 | 1.20 | 0.60 | 1.00 | +0.35 | +53.85% | 0.00 | 3 | 97 | 0.86 | -0.01 | 0.00 | -0.06 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 250.00 | 0.05 | 1.70 | 0.88 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.69 | -0.02 | 0.00 | -0.04 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 260.00 | 0.50 | 1.85 | 1.18 | 1.12 | -0.18 | -13.85% | 0.00 | 1 | 257 | 0.72 | -0.02 | 0.00 | -0.06 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 270.00 | 0.75 | 2.65 | 1.70 | 1.71 | +0.51 | +42.50% | 0.01 | 6 | 416 | 0.72 | -0.03 | 0.00 | -0.08 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 280.00 | 1.60 | 2.85 | 2.23 | 2.84 | +1.14 | +67.06% | 0.01 | 8 | 212 | 0.72 | -0.05 | 0.00 | -0.10 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 290.00 | 1.65 | 4.20 | 2.93 | 3.15 | +0.93 | +41.90% | 0.01 | 8 | 120 | 0.70 | -0.06 | 0.00 | -0.13 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 300.00 | 3.50 | 4.40 | 3.95 | 4.08 | +0.88 | +27.50% | 0.01 | 193 | 547 | 0.71 | -0.08 | 0.00 | -0.17 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 310.00 | 4.80 | 6.00 | 5.40 | 5.50 | +1.40 | +34.15% | 0.02 | 6 | 602 | 0.71 | -0.10 | 0.00 | -0.20 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 320.00 | 5.00 | 9.60 | 7.30 | 7.13 | +2.84 | +66.20% | 0.02 | 11 | 158 | 0.71 | -0.13 | 0.00 | -0.24 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 330.00 | 8.10 | 9.90 | 9.00 | 9.35 | +2.70 | +40.61% | 0.03 | 9 | 512 | 0.71 | -0.15 | 0.00 | -0.27 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 340.00 | 9.90 | 12.10 | 11.00 | 11.88 | +3.48 | +41.43% | 0.03 | 101 | 327 | 0.70 | -0.18 | 0.00 | -0.31 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 350.00 | 12.90 | 14.60 | 13.75 | 13.70 | +3.20 | +30.48% | 0.04 | 113 | 222 | 0.70 | -0.22 | 0.00 | -0.34 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 360.00 | 15.90 | 17.90 | 16.90 | 16.20 | +3.10 | +23.67% | 0.05 | 7 | 256 | 0.70 | -0.25 | 0.00 | -0.37 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 370.00 | 18.90 | 24.20 | 21.55 | 21.20 | +4.70 | +28.49% | 0.06 | 6 | 520 | 0.73 | -0.29 | 0.00 | -0.40 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 380.00 | 23.10 | 25.60 | 24.35 | 24.65 | +5.40 | +28.06% | 0.06 | 3 | 135 | 0.70 | -0.33 | 0.00 | -0.42 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 390.00 | 27.20 | 30.10 | 28.65 | 28.45 | +6.33 | +28.62% | 0.07 | 2 | 537 | 0.70 | -0.36 | 0.00 | -0.44 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 400.00 | 31.90 | 34.60 | 33.25 | 33.17 | +5.67 | +20.62% | 0.08 | 2 | 129 | 0.70 | -0.40 | 0.00 | -0.46 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 410.00 | 35.60 | 40.20 | 37.90 | 30.03 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.69 | -0.44 | 0.00 | -0.47 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 420.00 | 42.20 | 47.80 | 45.00 | 44.68 | +7.58 | +20.44% | 0.11 | 2 | 53 | 0.72 | -0.48 | 0.00 | -0.47 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 430.00 | 48.60 | 54.20 | 51.40 | 50.60 | +8.60 | +20.48% | 0.12 | 4 | 1,805 | 0.73 | -0.52 | 0.00 | -0.48 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 440.00 | 53.70 | 58.80 | 56.25 | 47.12 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.70 | -0.55 | 0.00 | -0.47 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 450.00 | 61.00 | 65.70 | 63.35 | 49.15 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.71 | -0.59 | 0.00 | -0.47 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 460.00 | 67.50 | 72.70 | 70.10 | 58.90 | 0.00 | 0.00% | 0.15 | 0 | 87 | 0.71 | -0.62 | 0.00 | -0.46 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 470.00 | 73.00 | 81.30 | 77.15 | 159.14 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.71 | -0.65 | 0.00 | -0.45 | 7/10/2026 | 10/7/2026 3:59:47 PM EST |
| 480.00 | 81.20 | 87.60 | 84.40 | 124.50 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.70 | -0.68 | 0.00 | -0.43 | 6/23/2026 | 10/7/2026 3:59:47 PM EST |
| 490.00 | 89.40 | 95.70 | 92.55 | 118.40 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.71 | -0.71 | 0.00 | -0.42 | 8/18/2026 | 10/7/2026 3:59:47 PM EST |
| 500.00 | 97.00 | 103.80 | 100.40 | 89.68 | 0.00 | 0.00% | 0.20 | 0 | 181 | 0.70 | -0.74 | 0.00 | -0.40 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 510.00 | 106.80 | 112.90 | 109.85 | % | 0.22 | 0 | 0 | 0.73 | -0.76 | 0.00 | -0.38 | 10/7/2026 3:59:47 PM EST | |||
| 520.00 | 115.30 | 121.10 | 118.20 | 199.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.73 | -0.78 | 0.00 | -0.36 | 7/10/2026 | 10/7/2026 3:59:47 PM EST |
| 530.00 | 122.80 | 129.40 | 126.10 | % | 0.24 | 0 | 0 | 0.71 | -0.80 | 0.00 | -0.34 | 10/7/2026 3:59:47 PM EST | |||
| 540.00 | 132.90 | 139.00 | 135.95 | 161.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.74 | -0.82 | 0.00 | -0.32 | 6/18/2026 | 10/7/2026 3:59:47 PM EST |
| 550.00 | 141.90 | 147.30 | 144.60 | % | 0.26 | 0 | 0 | 0.73 | -0.84 | 0.00 | -0.30 | 10/7/2026 3:59:47 PM EST | |||
| 560.00 | 150.00 | 156.60 | 153.30 | 232.24 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.72 | -0.86 | 0.00 | -0.28 | 7/10/2026 | 10/7/2026 3:59:47 PM EST |
| 570.00 | 158.30 | 166.30 | 162.30 | % | 0.28 | 0 | 0 | 0.69 | -0.87 | 0.00 | -0.26 | 10/7/2026 3:59:47 PM EST | |||
| 580.00 | 168.00 | 175.40 | 171.70 | 238.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.68 | -0.88 | 0.00 | -0.24 | 6/5/2026 | 10/7/2026 3:59:47 PM EST |
| 590.00 | 177.00 | 185.00 | 181.00 | % | 0.31 | 0 | 0 | 0.88 | -0.90 | 0.00 | -0.22 | 10/7/2026 3:59:47 PM EST | |||
| 600.00 | 187.00 | 194.10 | 190.55 | 260.30 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.88 | -0.91 | 0.00 | -0.20 | 8/3/2026 | 10/7/2026 3:59:47 PM EST |
| 610.00 | 196.00 | 203.60 | 199.80 | % | 0.33 | 0 | 0 | 0.89 | -0.92 | 0.00 | -0.19 | 10/7/2026 3:59:47 PM EST | |||
| 620.00 | 206.00 | 213.40 | 209.70 | 292.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.91 | -0.93 | 0.00 | -0.17 | 7/10/2026 | 10/7/2026 3:59:47 PM EST |
| 630.00 | 215.70 | 223.10 | 219.40 | % | 0.35 | 0 | 0 | 0.93 | -0.93 | 0.00 | -0.16 | 10/7/2026 3:59:47 PM EST | |||
| 640.00 | 225.70 | 232.70 | 229.20 | % | 0.36 | 0 | 0 | 0.94 | -0.94 | 0.00 | -0.14 | 10/7/2026 3:59:47 PM EST | |||
| 650.00 | 235.20 | 242.60 | 238.90 | % | 0.37 | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.13 | 10/7/2026 3:59:47 PM EST | |||
| 660.00 | 245.30 | 252.40 | 248.85 | % | 0.38 | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.12 | 10/7/2026 3:59:47 PM EST |