Options Chain for TERADYNE INC COM (TER) - $432.15 as of 10/7/2026 4:57:08 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 | 208.90 | 217.00 | 212.95 | % | 1.06 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 205.00 | 203.70 | 212.00 | 207.85 | % | 1.01 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 10/7/2026 3:59:47 PM EST | |||
| 210.00 | 198.60 | 207.00 | 202.80 | % | 0.97 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 10/7/2026 3:59:47 PM EST | |||
| 215.00 | 193.80 | 202.00 | 197.90 | % | 0.92 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 10/7/2026 3:59:47 PM EST | |||
| 220.00 | 189.00 | 196.80 | 192.90 | % | 0.88 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.03 | 10/7/2026 3:59:47 PM EST | |||
| 225.00 | 183.70 | 192.20 | 187.95 | % | 0.84 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.03 | 10/7/2026 3:59:47 PM EST | |||
| 230.00 | 178.90 | 186.90 | 182.90 | % | 0.80 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.04 | 10/7/2026 3:59:47 PM EST | |||
| 235.00 | 173.90 | 182.30 | 178.10 | % | 0.76 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.04 | 10/7/2026 3:59:47 PM EST | |||
| 240.00 | 169.10 | 177.40 | 173.25 | % | 0.72 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.04 | 10/7/2026 3:59:47 PM EST | |||
| 245.00 | 164.10 | 172.40 | 168.25 | % | 0.69 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.05 | 10/7/2026 3:59:47 PM EST | |||
| 250.00 | 159.20 | 167.50 | 163.35 | % | 0.65 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.06 | 10/7/2026 3:59:47 PM EST | |||
| 255.00 | 154.20 | 162.60 | 158.40 | % | 0.62 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.06 | 10/7/2026 3:59:47 PM EST | |||
| 260.00 | 149.30 | 157.80 | 153.55 | % | 0.59 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.07 | 10/7/2026 3:59:47 PM EST | |||
| 265.00 | 144.80 | 152.90 | 148.85 | % | 0.56 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.08 | 10/7/2026 3:59:47 PM EST | |||
| 270.00 | 139.60 | 148.10 | 143.85 | % | 0.53 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.09 | 10/7/2026 3:59:47 PM EST | |||
| 275.00 | 135.60 | 143.00 | 139.30 | % | 0.51 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.11 | 10/7/2026 3:59:47 PM EST | |||
| 280.00 | 131.00 | 138.00 | 134.50 | % | 0.48 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.12 | 10/7/2026 3:59:47 PM EST | |||
| 285.00 | 125.60 | 133.20 | 129.40 | % | 0.45 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.12 | 10/7/2026 3:59:47 PM EST | |||
| 290.00 | 120.90 | 128.50 | 124.70 | % | 0.43 | 0 | 0 | 1.04 | 0.96 | 0.00 | -0.14 | 10/7/2026 3:59:47 PM EST | |||
| 295.00 | 116.30 | 123.60 | 119.95 | % | 0.41 | 0 | 0 | 1.01 | 0.95 | 0.00 | -0.16 | 10/7/2026 3:59:47 PM EST | |||
| 300.00 | 111.60 | 119.30 | 115.45 | % | 0.38 | 0 | 0 | 1.00 | 0.94 | 0.00 | -0.17 | 10/7/2026 3:59:47 PM EST | |||
| 305.00 | 107.00 | 114.40 | 110.70 | % | 0.36 | 0 | 0 | 0.97 | 0.94 | 0.00 | -0.20 | 10/7/2026 3:59:47 PM EST | |||
| 310.00 | 102.50 | 109.90 | 106.20 | % | 0.34 | 0 | 0 | 0.95 | 0.92 | 0.00 | -0.22 | 10/7/2026 3:59:47 PM EST | |||
| 315.00 | 98.20 | 105.50 | 101.85 | % | 0.32 | 0 | 0 | 0.74 | 0.91 | 0.00 | -0.24 | 10/7/2026 3:59:47 PM EST | |||
| 320.00 | 93.60 | 101.40 | 97.50 | 78.90 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.74 | 0.90 | 0.00 | -0.27 | 9/24/2026 | 10/7/2026 3:59:47 PM EST |
| 325.00 | 89.10 | 97.00 | 93.05 | % | 0.29 | 0 | 0 | 0.74 | 0.89 | 0.00 | -0.29 | 10/7/2026 3:59:47 PM EST | |||
| 330.00 | 85.00 | 92.90 | 88.95 | % | 0.27 | 0 | 0 | 0.75 | 0.87 | 0.00 | -0.32 | 10/7/2026 3:59:47 PM EST | |||
| 335.00 | 81.30 | 88.80 | 85.05 | % | 0.25 | 0 | 0 | 0.77 | 0.86 | 0.00 | -0.35 | 10/7/2026 3:59:47 PM EST | |||
| 340.00 | 76.80 | 85.20 | 81.00 | % | 0.24 | 0 | 0 | 0.76 | 0.84 | 0.00 | -0.37 | 10/7/2026 3:59:47 PM EST | |||
| 345.00 | 72.80 | 81.00 | 76.90 | % | 0.22 | 0 | 0 | 0.76 | 0.82 | 0.00 | -0.40 | 10/7/2026 3:59:47 PM EST | |||
| 350.00 | 69.10 | 77.20 | 73.15 | % | 0.21 | 0 | 0 | 0.76 | 0.81 | 0.00 | -0.42 | 10/7/2026 3:59:47 PM EST | |||
| 355.00 | 65.40 | 73.50 | 69.45 | % | 0.20 | 0 | 0 | 0.76 | 0.79 | 0.00 | -0.44 | 10/7/2026 3:59:47 PM EST | |||
| 360.00 | 62.00 | 69.90 | 65.95 | 62.10 | -18.50 | -22.96% | 0.18 | 5 | 7 | 0.76 | 0.77 | 0.00 | -0.46 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 365.00 | 58.40 | 66.90 | 62.65 | 88.90 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.76 | 0.75 | 0.00 | -0.48 | 10/5/2026 | 10/7/2026 3:59:47 PM EST |
| 370.00 | 55.00 | 63.20 | 59.10 | % | 0.16 | 0 | 0 | 0.76 | 0.73 | 0.00 | -0.50 | 10/7/2026 3:59:47 PM EST | |||
| 375.00 | 52.50 | 60.00 | 56.25 | % | 0.15 | 0 | 0 | 0.77 | 0.71 | 0.00 | -0.52 | 10/7/2026 3:59:47 PM EST | |||
| 380.00 | 50.00 | 57.00 | 53.50 | % | 0.14 | 0 | 0 | 0.77 | 0.69 | 0.00 | -0.54 | 10/7/2026 3:59:47 PM EST | |||
| 385.00 | 46.00 | 53.30 | 49.65 | % | 0.13 | 0 | 0 | 0.75 | 0.66 | 0.00 | -0.55 | 10/7/2026 3:59:47 PM EST | |||
| 390.00 | 43.00 | 51.00 | 47.00 | % | 0.12 | 0 | 0 | 0.76 | 0.64 | 0.00 | -0.57 | 10/7/2026 3:59:47 PM EST | |||
| 395.00 | 40.20 | 47.70 | 43.95 | % | 0.11 | 0 | 0 | 0.75 | 0.62 | 0.00 | -0.58 | 10/7/2026 3:59:47 PM EST | |||
| 400.00 | 37.80 | 45.50 | 41.65 | 39.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.76 | 0.60 | 0.00 | -0.59 | 9/28/2026 | 10/7/2026 3:59:47 PM EST |
| 405.00 | 35.80 | 41.90 | 38.85 | 36.00 | -27.20 | -43.04% | 0.10 | 3 | 12 | 0.75 | 0.58 | 0.00 | -0.59 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 410.00 | 32.50 | 41.00 | 36.75 | 36.84 | -23.47 | -38.92% | 0.09 | 1 | 11 | 0.76 | 0.55 | 0.00 | -0.60 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 415.00 | 30.60 | 38.80 | 34.70 | 36.90 | -24.39 | -39.80% | 0.08 | 1 | 2 | 0.76 | 0.53 | 0.00 | -0.60 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 420.00 | 28.10 | 34.20 | 31.15 | % | 0.07 | 0 | 0 | 0.73 | 0.51 | 0.00 | -0.60 | 10/7/2026 3:59:47 PM EST | |||
| 425.00 | 26.00 | 33.20 | 29.60 | 31.00 | -5.50 | -15.07% | 0.07 | 3 | 3 | 0.74 | 0.49 | 0.00 | -0.60 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 430.00 | 24.00 | 32.00 | 28.00 | % | 0.07 | 0 | 0 | 0.75 | 0.47 | 0.00 | -0.60 | 10/7/2026 3:59:47 PM EST | |||
| 435.00 | 22.80 | 30.60 | 26.70 | 25.55 | % | 0.06 | 1 | 0 | 0.77 | 0.44 | 0.00 | -0.60 | 10/7/2026 | 10/7/2026 3:59:47 PM EST | |
| 440.00 | 20.40 | 27.10 | 23.75 | 36.70 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.74 | 0.42 | 0.00 | -0.59 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 445.00 | 20.10 | 27.10 | 23.60 | 23.00 | -18.01 | -43.92% | 0.05 | 1 | 16 | 0.77 | 0.40 | 0.00 | -0.58 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 450.00 | 17.20 | 24.80 | 21.00 | 21.96 | -12.44 | -36.17% | 0.05 | 2 | 16 | 0.75 | 0.38 | 0.00 | -0.58 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 455.00 | 15.70 | 24.20 | 19.95 | 33.04 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.76 | 0.36 | 0.00 | -0.57 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 460.00 | 16.40 | 22.50 | 19.45 | 19.09 | -5.15 | -21.25% | 0.04 | 1 | 5 | 0.78 | 0.34 | 0.00 | -0.56 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 465.00 | 13.10 | 21.50 | 17.30 | % | 0.04 | 0 | 0 | 0.76 | 0.33 | 0.00 | -0.54 | 10/7/2026 3:59:47 PM EST | |||
| 470.00 | 13.50 | 18.80 | 16.15 | 16.88 | -17.72 | -51.22% | 0.03 | 2 | 3 | 0.76 | 0.31 | 0.00 | -0.53 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 475.00 | 12.10 | 17.70 | 14.90 | 16.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.76 | 0.29 | 0.00 | -0.52 | 9/29/2026 | 10/7/2026 3:59:47 PM EST |
| 480.00 | 9.70 | 17.80 | 13.75 | 13.72 | -8.63 | -38.62% | 0.03 | 2 | 3 | 0.75 | 0.28 | 0.00 | -0.50 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 485.00 | 8.80 | 16.30 | 12.55 | 25.69 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.75 | 0.26 | 0.00 | -0.49 | 10/5/2026 | 10/7/2026 3:59:47 PM EST |
| 490.00 | 9.00 | 15.90 | 12.45 | 14.85 | -12.91 | -46.51% | 0.03 | 2 | 3 | 0.77 | 0.25 | 0.00 | -0.48 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 495.00 | 8.20 | 14.70 | 11.45 | % | 0.02 | 0 | 0 | 0.77 | 0.23 | 0.00 | -0.46 | 10/7/2026 3:59:47 PM EST | |||
| 500.00 | 7.40 | 13.50 | 10.45 | 11.00 | -13.99 | -55.99% | 0.02 | 1 | 27 | 0.77 | 0.22 | 0.00 | -0.45 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 505.00 | 6.50 | 13.50 | 10.00 | % | 0.02 | 0 | 0 | 0.77 | 0.20 | 0.00 | -0.43 | 10/7/2026 3:59:47 PM EST | |||
| 510.00 | 4.90 | 12.30 | 8.60 | 9.18 | -7.58 | -45.23% | 0.02 | 2 | 14 | 0.75 | 0.19 | 0.00 | -0.41 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 520.00 | 4.30 | 11.50 | 7.90 | 16.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.77 | 0.17 | 0.00 | -0.38 | 10/5/2026 | 10/7/2026 3:59:47 PM EST |
| 530.00 | 3.40 | 9.20 | 6.30 | 6.88 | -6.22 | -47.49% | 0.01 | 3 | 2 | 0.75 | 0.15 | 0.00 | -0.35 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 540.00 | 3.50 | 8.90 | 6.20 | 12.84 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.79 | 0.13 | 0.00 | -0.32 | 10/5/2026 | 10/7/2026 3:59:47 PM EST |
| 550.00 | 2.60 | 8.00 | 5.30 | 5.86 | % | 0.01 | 1 | 0 | 0.78 | 0.11 | 0.00 | -0.29 | 10/7/2026 | 10/7/2026 3:59:47 PM EST | |
| 560.00 | 1.90 | 6.50 | 4.20 | 3.75 | % | 0.01 | 32 | 0 | 0.77 | 0.10 | 0.00 | -0.27 | 10/7/2026 | 10/7/2026 3:59:47 PM EST | |
| 570.00 | 0.70 | 7.20 | 3.95 | % | 0.01 | 0 | 0 | 0.76 | 0.09 | 0.00 | -0.24 | 10/7/2026 3:59:47 PM EST | |||
| 580.00 | 0.20 | 7.00 | 3.60 | % | 0.01 | 0 | 0 | 0.73 | 0.08 | 0.00 | -0.22 | 10/7/2026 3:59:47 PM EST | |||
| 590.00 | 0.05 | 6.60 | 3.33 | % | 0.01 | 0 | 0 | 0.72 | 0.07 | 0.00 | -0.20 | 10/7/2026 3:59:47 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.90 | 0.06 | 0.00 | -0.17 | 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 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:47 PM EST | |||
| 205.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 10/7/2026 3:59:47 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 10/7/2026 3:59:47 PM EST | |||
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.02 | 10/7/2026 3:59:47 PM EST | |||
| 220.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.03 | 10/7/2026 3:59:47 PM EST | |||
| 225.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.03 | 10/7/2026 3:59:47 PM EST | |||
| 230.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.04 | 10/7/2026 3:59:47 PM EST | |||
| 235.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.04 | 10/7/2026 3:59:47 PM EST | |||
| 240.00 | 0.00 | 4.50 | 2.25 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.36 | 0.00 | 0.00 | -0.04 | 9/29/2026 | 10/7/2026 3:59:47 PM EST |
| 245.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.05 | 10/7/2026 3:59:47 PM EST | |||
| 250.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.06 | 10/7/2026 3:59:47 PM EST | |||
| 255.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.06 | 10/7/2026 3:59:47 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | -0.01 | 0.00 | -0.07 | 9/29/2026 | 10/7/2026 3:59:47 PM EST |
| 265.00 | 0.00 | 4.90 | 2.45 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | -0.01 | 0.00 | -0.08 | 9/30/2026 | 10/7/2026 3:59:47 PM EST |
| 270.00 | 0.00 | 4.90 | 2.45 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.14 | -0.02 | 0.00 | -0.09 | 9/29/2026 | 10/7/2026 3:59:47 PM EST |
| 275.00 | 0.00 | 4.90 | 2.45 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | -0.02 | 0.00 | -0.11 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 280.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.06 | -0.03 | 0.00 | -0.12 | 10/7/2026 3:59:47 PM EST | |||
| 285.00 | 0.25 | 2.50 | 1.38 | 1.50 | % | 0.00 | 1 | 0 | 0.72 | -0.03 | 0.00 | -0.12 | 10/7/2026 | 10/7/2026 3:59:47 PM EST | |
| 290.00 | 0.05 | 2.90 | 1.48 | 1.65 | +0.65 | +65.00% | 0.01 | 1 | 2 | 0.66 | -0.04 | 0.00 | -0.14 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 295.00 | 0.05 | 6.10 | 3.08 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 3,317 | 0.72 | -0.05 | 0.00 | -0.16 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 300.00 | 0.05 | 5.10 | 2.58 | 2.30 | +0.70 | +43.75% | 0.01 | 2 | 12 | 0.67 | -0.06 | 0.00 | -0.17 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 305.00 | 0.05 | 7.00 | 3.53 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.06 | 0.00 | -0.20 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 310.00 | 1.70 | 4.60 | 3.15 | 3.40 | +1.30 | +61.91% | 0.01 | 1 | 1 | 0.73 | -0.08 | 0.00 | -0.22 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 315.00 | 1.10 | 5.30 | 3.20 | 4.00 | +0.92 | +29.87% | 0.01 | 3 | 15 | 0.69 | -0.09 | 0.00 | -0.24 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 320.00 | 1.25 | 5.20 | 3.23 | 4.90 | +1.33 | +37.26% | 0.01 | 2 | 13 | 0.66 | -0.10 | 0.00 | -0.27 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 325.00 | 1.65 | 7.30 | 4.48 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.69 | -0.11 | 0.00 | -0.29 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 330.00 | 4.80 | 7.40 | 6.10 | 6.00 | +1.84 | +44.24% | 0.02 | 4 | 3 | 0.75 | -0.13 | 0.00 | -0.32 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 335.00 | 4.80 | 9.20 | 7.00 | 7.35 | +2.69 | +57.73% | 0.02 | 3 | 7 | 0.74 | -0.14 | 0.00 | -0.35 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 340.00 | 5.00 | 12.00 | 8.50 | 8.10 | +3.09 | +61.68% | 0.03 | 6 | 17 | 0.76 | -0.16 | 0.00 | -0.37 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 345.00 | 6.50 | 11.30 | 8.90 | 9.45 | +3.95 | +71.82% | 0.03 | 3 | 18 | 0.74 | -0.18 | 0.00 | -0.40 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 350.00 | 7.20 | 11.30 | 9.25 | 10.50 | +3.30 | +45.84% | 0.03 | 6 | 12 | 0.71 | -0.19 | 0.00 | -0.42 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 355.00 | 9.20 | 15.30 | 12.25 | 7.79 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.76 | -0.21 | 0.00 | -0.44 | 10/5/2026 | 10/7/2026 3:59:47 PM EST |
| 360.00 | 10.60 | 15.80 | 13.20 | 12.80 | +3.65 | +39.90% | 0.04 | 1 | 8 | 0.75 | -0.23 | 0.00 | -0.46 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 365.00 | 11.60 | 18.30 | 14.95 | 15.30 | % | 0.04 | 7 | 0 | 0.75 | -0.25 | 0.00 | -0.48 | 10/7/2026 | 10/7/2026 3:59:47 PM EST | |
| 370.00 | 14.10 | 20.10 | 17.10 | 16.80 | +5.20 | +44.83% | 0.05 | 4 | 1 | 0.77 | -0.27 | 0.00 | -0.50 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 375.00 | 13.60 | 21.90 | 17.75 | 18.30 | +5.20 | +39.70% | 0.05 | 1 | 11 | 0.74 | -0.29 | 0.00 | -0.52 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 380.00 | 15.50 | 23.80 | 19.65 | 21.01 | +6.71 | +46.93% | 0.05 | 8 | 18 | 0.74 | -0.31 | 0.00 | -0.54 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 385.00 | 20.10 | 25.80 | 22.95 | 21.62 | +6.22 | +40.39% | 0.06 | 2 | 15 | 0.77 | -0.34 | 0.00 | -0.55 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 390.00 | 19.50 | 27.90 | 23.70 | 15.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.74 | -0.36 | 0.00 | -0.57 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 395.00 | 22.20 | 30.10 | 26.15 | 25.71 | -11.29 | -30.52% | 0.07 | 1 | 1 | 0.74 | -0.38 | 0.00 | -0.58 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 400.00 | 24.30 | 32.50 | 28.40 | 29.74 | +7.66 | +34.70% | 0.07 | 3 | 9 | 0.74 | -0.40 | 0.00 | -0.59 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 405.00 | 27.00 | 35.30 | 31.15 | 24.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.74 | -0.42 | 0.00 | -0.59 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 410.00 | 30.60 | 36.60 | 33.60 | 35.73 | +9.93 | +38.49% | 0.08 | 2 | 4 | 0.74 | -0.45 | 0.00 | -0.60 | 10/7/2026 | 10/7/2026 3:59:47 PM EST |
| 415.00 | 33.70 | 40.80 | 37.25 | 35.71 | % | 0.09 | 1 | 0 | 0.76 | -0.47 | 0.00 | -0.60 | 10/7/2026 | 10/7/2026 3:59:47 PM EST | |
| 420.00 | 35.00 | 42.10 | 38.55 | 28.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.73 | -0.49 | 0.00 | -0.60 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 425.00 | 38.00 | 46.40 | 42.20 | 34.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.74 | -0.51 | 0.00 | -0.60 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 430.00 | 41.50 | 48.10 | 44.80 | 32.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.73 | -0.54 | 0.00 | -0.60 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 435.00 | 44.50 | 52.60 | 48.55 | % | 0.11 | 0 | 0 | 0.75 | -0.56 | 0.00 | -0.60 | 10/7/2026 3:59:47 PM EST | |||
| 440.00 | 48.10 | 55.90 | 52.00 | 40.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.75 | -0.58 | 0.00 | -0.59 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 445.00 | 51.00 | 59.30 | 55.15 | 40.51 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.75 | -0.60 | 0.00 | -0.58 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 450.00 | 55.40 | 62.70 | 59.05 | 48.19 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.76 | -0.62 | 0.00 | -0.58 | 10/6/2026 | 10/7/2026 3:59:47 PM EST |
| 455.00 | 59.50 | 64.80 | 62.15 | % | 0.14 | 0 | 0 | 0.75 | -0.64 | 0.00 | -0.57 | 10/7/2026 3:59:47 PM EST | |||
| 460.00 | 63.30 | 69.70 | 66.50 | % | 0.14 | 0 | 0 | 0.76 | -0.66 | 0.00 | -0.56 | 10/7/2026 3:59:47 PM EST | |||
| 465.00 | 67.00 | 71.90 | 69.45 | % | 0.15 | 0 | 0 | 0.75 | -0.67 | 0.00 | -0.54 | 10/7/2026 3:59:47 PM EST | |||
| 470.00 | 69.00 | 77.40 | 73.20 | % | 0.16 | 0 | 0 | 0.74 | -0.69 | 0.00 | -0.53 | 10/7/2026 3:59:47 PM EST | |||
| 475.00 | 73.30 | 81.30 | 77.30 | % | 0.16 | 0 | 0 | 0.75 | -0.71 | 0.00 | -0.52 | 10/7/2026 3:59:47 PM EST | |||
| 480.00 | 77.00 | 85.00 | 81.00 | % | 0.17 | 0 | 0 | 0.74 | -0.72 | 0.00 | -0.50 | 10/7/2026 3:59:47 PM EST | |||
| 485.00 | 81.80 | 88.00 | 84.90 | % | 0.18 | 0 | 0 | 0.74 | -0.74 | 0.00 | -0.49 | 10/7/2026 3:59:47 PM EST | |||
| 490.00 | 86.20 | 92.60 | 89.40 | % | 0.18 | 0 | 0 | 0.75 | -0.75 | 0.00 | -0.48 | 10/7/2026 3:59:47 PM EST | |||
| 495.00 | 90.10 | 96.70 | 93.40 | % | 0.19 | 0 | 0 | 0.75 | -0.77 | 0.00 | -0.46 | 10/7/2026 3:59:47 PM EST | |||
| 500.00 | 93.00 | 100.90 | 96.95 | 75.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.73 | -0.78 | 0.00 | -0.45 | 10/2/2026 | 10/7/2026 3:59:47 PM EST |
| 505.00 | 98.40 | 105.10 | 101.75 | % | 0.20 | 0 | 0 | 0.75 | -0.80 | 0.00 | -0.43 | 10/7/2026 3:59:47 PM EST | |||
| 510.00 | 102.00 | 109.50 | 105.75 | % | 0.21 | 0 | 0 | 0.73 | -0.81 | 0.00 | -0.41 | 10/7/2026 3:59:47 PM EST | |||
| 520.00 | 111.40 | 118.10 | 114.75 | % | 0.22 | 0 | 0 | 0.74 | -0.83 | 0.00 | -0.38 | 10/7/2026 3:59:47 PM EST | |||
| 530.00 | 119.50 | 127.10 | 123.30 | % | 0.23 | 0 | 0 | 0.72 | -0.85 | 0.00 | -0.35 | 10/7/2026 3:59:47 PM EST | |||
| 540.00 | 129.00 | 136.10 | 132.55 | % | 0.25 | 0 | 0 | 0.72 | -0.87 | 0.00 | -0.32 | 10/7/2026 3:59:47 PM EST | |||
| 550.00 | 137.60 | 145.30 | 141.45 | % | 0.26 | 0 | 0 | 0.90 | -0.89 | 0.00 | -0.29 | 10/7/2026 3:59:47 PM EST | |||
| 560.00 | 147.00 | 154.80 | 150.90 | % | 0.27 | 0 | 0 | 0.92 | -0.90 | 0.00 | -0.27 | 10/7/2026 3:59:47 PM EST | |||
| 570.00 | 156.70 | 163.80 | 160.25 | % | 0.28 | 0 | 0 | 0.92 | -0.91 | 0.00 | -0.24 | 10/7/2026 3:59:47 PM EST | |||
| 580.00 | 165.50 | 173.40 | 169.45 | % | 0.29 | 0 | 0 | 0.93 | -0.92 | 0.00 | -0.22 | 10/7/2026 3:59:47 PM EST | |||
| 590.00 | 176.00 | 183.30 | 179.65 | % | 0.30 | 0 | 0 | 0.95 | -0.93 | 0.00 | -0.20 | 10/7/2026 3:59:47 PM EST | |||
| 600.00 | 185.60 | 192.90 | 189.25 | % | 0.32 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.17 | 10/7/2026 3:59:47 PM EST |