Options Chain for TERADYNE INC COM (TER) - $354.99 as of 5/8/2026 6:47:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 193.10 | 196.30 | 194.70 | 198.50 | 0.00 | 0.00% | 1.18 | 0 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 170.00 | 188.20 | 191.80 | 190.00 | 222.80 | 0.00 | 0.00% | 1.12 | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:58 PM EST |
| 175.00 | 183.10 | 186.40 | 184.75 | % | 1.06 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 180.00 | 178.20 | 181.90 | 180.05 | 160.50 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 185.00 | 173.10 | 176.80 | 174.95 | % | 0.95 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 190.00 | 168.10 | 171.70 | 169.90 | 203.00 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:58 PM EST |
| 195.00 | 163.10 | 166.70 | 164.90 | % | 0.85 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 200.00 | 158.10 | 161.60 | 159.85 | 149.60 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 205.00 | 153.10 | 157.00 | 155.05 | % | 0.76 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 210.00 | 148.10 | 151.40 | 149.75 | 154.90 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 215.00 | 143.20 | 146.90 | 145.05 | 111.60 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 220.00 | 138.20 | 142.00 | 140.10 | % | 0.64 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 225.00 | 133.40 | 136.80 | 135.10 | 140.20 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.49 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 230.00 | 128.20 | 131.60 | 129.90 | 135.40 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.43 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 235.00 | 123.30 | 127.00 | 125.15 | 74.80 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.41 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 240.00 | 118.30 | 121.90 | 120.10 | 145.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.37 | 1.00 | 0.00 | -0.02 | 4/22/2026 | 5/8/2026 3:59:58 PM EST |
| 245.00 | 113.60 | 117.00 | 115.30 | % | 0.47 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 250.00 | 108.60 | 111.90 | 110.25 | 115.60 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.28 | 0.99 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 255.00 | 103.70 | 107.10 | 105.40 | % | 0.41 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.04 | 5/8/2026 3:59:58 PM EST | |||
| 257.50 | 101.00 | 104.80 | 102.90 | % | 0.40 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.05 | 5/8/2026 3:59:58 PM EST | |||
| 260.00 | 98.60 | 102.10 | 100.35 | 93.79 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.18 | 0.99 | 0.00 | -0.06 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 262.50 | 96.20 | 100.00 | 98.10 | % | 0.37 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.06 | 5/8/2026 3:59:58 PM EST | |||
| 265.00 | 93.90 | 97.20 | 95.55 | % | 0.36 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.07 | 5/8/2026 3:59:58 PM EST | |||
| 267.50 | 91.30 | 94.80 | 93.05 | 98.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.10 | 0.98 | 0.00 | -0.08 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 270.00 | 88.90 | 92.30 | 90.60 | 88.41 | +9.58 | +12.16% | 0.34 | 1 | 1 | 1.08 | 0.98 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 272.50 | 86.60 | 89.90 | 88.25 | 68.61 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.07 | 0.98 | 0.00 | -0.11 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 275.00 | 84.00 | 87.80 | 85.90 | 66.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.05 | 0.97 | 0.00 | -0.12 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 277.50 | 81.70 | 85.40 | 83.55 | % | 0.30 | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.13 | 5/8/2026 3:59:58 PM EST | |||
| 280.00 | 79.50 | 82.80 | 81.15 | 52.72 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.03 | 0.96 | 0.00 | -0.15 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 282.50 | 77.10 | 80.40 | 78.75 | % | 0.28 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.17 | 5/8/2026 3:59:58 PM EST | |||
| 285.00 | 74.70 | 78.00 | 76.35 | 53.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.99 | 0.95 | 0.00 | -0.18 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 287.50 | 72.40 | 75.70 | 74.05 | % | 0.26 | 0 | 0 | 0.87 | 0.95 | 0.00 | -0.20 | 5/8/2026 3:59:58 PM EST | |||
| 290.00 | 70.00 | 73.40 | 71.70 | 29.75 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.84 | 0.94 | 0.00 | -0.22 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 292.50 | 67.60 | 71.00 | 69.30 | % | 0.24 | 0 | 0 | 0.82 | 0.93 | 0.00 | -0.24 | 5/8/2026 3:59:58 PM EST | |||
| 295.00 | 65.50 | 68.70 | 67.10 | 61.07 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.84 | 0.93 | 0.00 | -0.26 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 297.50 | 63.10 | 66.40 | 64.75 | % | 0.22 | 0 | 0 | 0.81 | 0.92 | 0.00 | -0.29 | 5/8/2026 3:59:58 PM EST | |||
| 300.00 | 60.90 | 64.00 | 62.45 | 49.88 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.81 | 0.91 | 0.00 | -0.31 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 302.50 | 58.60 | 61.90 | 60.25 | % | 0.20 | 0 | 0 | 0.81 | 0.90 | 0.00 | -0.33 | 5/8/2026 3:59:58 PM EST | |||
| 305.00 | 56.40 | 59.80 | 58.10 | 23.38 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.81 | 0.89 | 0.00 | -0.36 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 307.50 | 54.30 | 57.50 | 55.90 | % | 0.18 | 0 | 0 | 0.79 | 0.88 | 0.00 | -0.38 | 5/8/2026 3:59:58 PM EST | |||
| 310.00 | 52.20 | 55.30 | 53.75 | 50.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.79 | 0.86 | 0.00 | -0.40 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 312.50 | 50.10 | 53.30 | 51.70 | % | 0.17 | 0 | 0 | 0.79 | 0.85 | 0.00 | -0.43 | 5/8/2026 3:59:58 PM EST | |||
| 315.00 | 48.00 | 51.60 | 49.80 | 42.00 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.79 | 0.84 | 0.00 | -0.45 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 317.50 | 46.00 | 49.10 | 47.55 | % | 0.15 | 0 | 0 | 0.78 | 0.82 | 0.00 | -0.48 | 5/8/2026 3:59:58 PM EST | |||
| 320.00 | 44.00 | 47.20 | 45.60 | 39.38 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.78 | 0.81 | 0.01 | -0.50 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 322.50 | 42.00 | 45.50 | 43.75 | % | 0.14 | 0 | 0 | 0.77 | 0.80 | 0.01 | -0.52 | 5/8/2026 3:59:58 PM EST | |||
| 325.00 | 40.10 | 43.70 | 41.90 | 14.94 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.76 | 0.78 | 0.01 | -0.55 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 327.50 | 38.20 | 41.50 | 39.85 | 46.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | 0.76 | 0.01 | -0.57 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 330.00 | 36.50 | 39.90 | 38.20 | 37.90 | -7.00 | -15.59% | 0.12 | 2 | 380 | 0.77 | 0.75 | 0.01 | -0.59 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 332.50 | 34.70 | 37.50 | 36.10 | 40.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.75 | 0.73 | 0.01 | -0.61 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 335.00 | 33.50 | 36.00 | 34.75 | 17.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.76 | 0.71 | 0.01 | -0.63 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 337.50 | 31.60 | 34.10 | 32.85 | % | 0.10 | 0 | 0 | 0.75 | 0.69 | 0.01 | -0.64 | 5/8/2026 3:59:58 PM EST | |||
| 340.00 | 29.90 | 32.80 | 31.35 | 43.95 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.75 | 0.68 | 0.01 | -0.66 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 342.50 | 28.30 | 30.90 | 29.60 | % | 0.09 | 0 | 0 | 0.74 | 0.66 | 0.01 | -0.67 | 5/8/2026 3:59:58 PM EST | |||
| 345.00 | 26.70 | 29.40 | 28.05 | 41.63 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.74 | 0.64 | 0.01 | -0.69 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 347.50 | 25.10 | 28.00 | 26.55 | % | 0.08 | 0 | 0 | 0.74 | 0.62 | 0.01 | -0.70 | 5/8/2026 3:59:58 PM EST | |||
| 350.00 | 23.70 | 26.40 | 25.05 | 21.11 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.73 | 0.60 | 0.01 | -0.71 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 352.50 | 22.40 | 25.10 | 23.75 | 25.40 | +3.87 | +17.98% | 0.07 | 2 | 3 | 0.73 | 0.58 | 0.01 | -0.72 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 355.00 | 21.30 | 23.80 | 22.55 | 22.00 | +2.10 | +10.56% | 0.06 | 5 | 39 | 0.74 | 0.56 | 0.01 | -0.72 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 357.50 | 19.50 | 22.40 | 20.95 | 19.90 | -1.60 | -7.45% | 0.06 | 4 | 5 | 0.72 | 0.54 | 0.01 | -0.73 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 360.00 | 18.40 | 21.50 | 19.95 | 22.00 | +5.00 | +29.42% | 0.06 | 18 | 55 | 0.73 | 0.52 | 0.01 | -0.73 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 362.50 | 17.10 | 20.20 | 18.65 | 17.30 | +1.60 | +10.20% | 0.05 | 3 | 9 | 0.72 | 0.50 | 0.01 | -0.73 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 365.00 | 16.00 | 19.00 | 17.50 | 20.00 | +4.37 | +27.96% | 0.05 | 2 | 8 | 0.72 | 0.48 | 0.01 | -0.73 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 367.50 | 15.10 | 18.00 | 16.55 | 15.15 | -15.25 | -50.17% | 0.05 | 2 | 1 | 0.72 | 0.46 | 0.01 | -0.73 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 370.00 | 14.00 | 16.90 | 15.45 | 16.46 | +5.16 | +45.67% | 0.04 | 2 | 37 | 0.72 | 0.44 | 0.01 | -0.72 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 372.50 | 13.50 | 15.90 | 14.70 | 17.82 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.73 | 0.42 | 0.01 | -0.72 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 375.00 | 12.60 | 15.20 | 13.90 | 9.70 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.73 | 0.40 | 0.01 | -0.71 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 377.50 | 11.70 | 14.40 | 13.05 | 13.90 | -1.90 | -12.03% | 0.03 | 1 | 6 | 0.73 | 0.39 | 0.01 | -0.70 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 380.00 | 10.70 | 13.50 | 12.10 | 12.00 | +3.30 | +37.94% | 0.03 | 1 | 52 | 0.73 | 0.37 | 0.01 | -0.69 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 382.50 | 10.00 | 12.80 | 11.40 | % | 0.03 | 0 | 0 | 0.73 | 0.35 | 0.01 | -0.68 | 5/8/2026 3:59:58 PM EST | |||
| 385.00 | 9.30 | 12.00 | 10.65 | 16.37 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.73 | 0.33 | 0.01 | -0.67 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 387.50 | 8.50 | 11.30 | 9.90 | % | 0.03 | 0 | 0 | 0.73 | 0.32 | 0.01 | -0.66 | 5/8/2026 3:59:58 PM EST | |||
| 390.00 | 8.00 | 10.70 | 9.35 | 10.68 | +2.65 | +33.01% | 0.02 | 1 | 16 | 0.73 | 0.30 | 0.01 | -0.64 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 392.50 | 7.50 | 10.00 | 8.75 | % | 0.02 | 0 | 0 | 0.73 | 0.29 | 0.01 | -0.63 | 5/8/2026 3:59:58 PM EST | |||
| 395.00 | 6.80 | 9.30 | 8.05 | 15.09 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.73 | 0.27 | 0.01 | -0.61 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 397.50 | 6.30 | 8.70 | 7.50 | 8.30 | -5.90 | -41.55% | 0.02 | 1 | 12 | 0.73 | 0.26 | 0.01 | -0.59 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 400.00 | 5.70 | 8.30 | 7.00 | 6.00 | -0.30 | -4.77% | 0.02 | 5 | 60 | 0.73 | 0.24 | 0.01 | -0.58 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 402.50 | 5.50 | 7.10 | 6.30 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.72 | 0.23 | 0.01 | -0.56 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 405.00 | 4.10 | 7.00 | 5.55 | 10.89 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.70 | 0.22 | 0.01 | -0.54 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 407.50 | 4.60 | 7.20 | 5.90 | % | 0.01 | 0 | 0 | 0.74 | 0.20 | 0.01 | -0.52 | 5/8/2026 3:59:58 PM EST | |||
| 410.00 | 4.30 | 6.50 | 5.40 | 5.75 | -3.32 | -36.61% | 0.01 | 1 | 15 | 0.74 | 0.19 | 0.01 | -0.50 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 412.50 | 3.90 | 5.90 | 4.90 | % | 0.01 | 0 | 0 | 0.73 | 0.18 | 0.01 | -0.49 | 5/8/2026 3:59:58 PM EST | |||
| 415.00 | 3.10 | 6.10 | 4.60 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.73 | 0.17 | 0.01 | -0.47 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 417.50 | 2.75 | 5.50 | 4.13 | % | 0.01 | 0 | 0 | 0.72 | 0.16 | 0.00 | -0.45 | 5/8/2026 3:59:58 PM EST | |||
| 420.00 | 2.45 | 5.00 | 3.73 | 3.00 | -2.20 | -42.31% | 0.01 | 6 | 67 | 0.72 | 0.15 | 0.00 | -0.43 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 422.50 | 2.70 | 4.90 | 3.80 | 3.00 | % | 0.01 | 1 | 0 | 0.74 | 0.14 | 0.00 | -0.41 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 425.00 | 2.50 | 4.50 | 3.50 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.74 | 0.13 | 0.00 | -0.39 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 427.50 | 2.30 | 4.30 | 3.30 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | 0.12 | 0.00 | -0.38 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 430.00 | 1.40 | 4.10 | 2.75 | 3.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | 0.11 | 0.00 | -0.36 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 432.50 | 1.00 | 3.90 | 2.45 | % | 0.01 | 0 | 0 | 0.71 | 0.11 | 0.00 | -0.34 | 5/8/2026 3:59:58 PM EST | |||
| 435.00 | 0.85 | 3.80 | 2.33 | % | 0.01 | 0 | 0 | 0.71 | 0.10 | 0.00 | -0.32 | 5/8/2026 3:59:58 PM EST | |||
| 437.50 | 0.65 | 3.70 | 2.18 | % | 0.00 | 0 | 0 | 0.71 | 0.09 | 0.00 | -0.31 | 5/8/2026 3:59:58 PM EST | |||
| 440.00 | 0.30 | 3.60 | 1.95 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.68 | 0.09 | 0.00 | -0.29 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 442.50 | 0.85 | 3.50 | 2.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.08 | 0.00 | -0.28 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 445.00 | 0.00 | 3.40 | 1.70 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.07 | 0.00 | -0.26 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 447.50 | 0.10 | 3.40 | 1.75 | % | 0.00 | 0 | 0 | 0.68 | 0.07 | 0.00 | -0.25 | 5/8/2026 3:59:58 PM EST | |||
| 450.00 | 0.05 | 3.30 | 1.68 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.67 | 0.06 | 0.00 | -0.23 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 452.50 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.91 | 0.06 | 0.00 | -0.22 | 5/8/2026 3:59:58 PM EST | |||
| 455.00 | 0.05 | 3.10 | 1.58 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.05 | 0.00 | -0.21 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 457.50 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.93 | 0.05 | 0.00 | -0.19 | 5/8/2026 3:59:58 PM EST | |||
| 460.00 | 0.00 | 3.10 | 1.55 | 3.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.05 | 0.00 | -0.18 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 462.50 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.94 | 0.04 | 0.00 | -0.17 | 5/8/2026 3:59:58 PM EST | |||
| 465.00 | 0.15 | 2.90 | 1.53 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.04 | 0.00 | -0.16 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 467.50 | 0.10 | 2.85 | 1.48 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.04 | 0.00 | -0.15 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 470.00 | 0.00 | 2.80 | 1.40 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.03 | 0.00 | -0.14 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 472.50 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.98 | 0.03 | 0.00 | -0.13 | 5/8/2026 3:59:58 PM EST | |||
| 475.00 | 0.00 | 2.70 | 1.35 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.03 | 0.00 | -0.12 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 477.50 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.00 | 0.03 | 0.00 | -0.11 | 5/8/2026 3:59:58 PM EST | |||
| 480.00 | 0.00 | 2.60 | 1.30 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.01 | 0.02 | 0.00 | -0.10 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 482.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.02 | 0.02 | 0.00 | -0.10 | 5/8/2026 3:59:58 PM EST | |||
| 485.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.03 | 0.02 | 0.00 | -0.09 | 5/8/2026 3:59:58 PM EST | |||
| 487.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.04 | 0.02 | 0.00 | -0.08 | 5/8/2026 3:59:58 PM EST | |||
| 490.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.05 | 0.02 | 0.00 | -0.08 | 5/8/2026 3:59:58 PM EST | |||
| 492.50 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.06 | 0.01 | 0.00 | -0.07 | 5/8/2026 3:59:58 PM EST | |||
| 495.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.07 | 0.01 | 0.00 | -0.07 | 5/8/2026 3:59:58 PM EST | |||
| 497.50 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.06 | 5/8/2026 3:59:58 PM EST | |||
| 500.00 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.01 | 0.00 | -0.06 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 502.50 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.05 | 5/8/2026 3:59:58 PM EST | |||
| 505.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.11 | 0.01 | 0.00 | -0.05 | 5/8/2026 3:59:58 PM EST | |||
| 507.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.04 | 5/8/2026 3:59:58 PM EST | |||
| 510.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.14 | 0.01 | 0.00 | -0.04 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 512.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.14 | 0.01 | 0.00 | -0.04 | 5/8/2026 3:59:58 PM EST | |||
| 515.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.16 | 0.01 | 0.00 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 517.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.17 | 0.01 | 0.00 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 520.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.18 | 0.01 | 0.00 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 522.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 525.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 527.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 530.00 | 0.00 | 2.25 | 1.13 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 540.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.26 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/8/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 205.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 225.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 1.60 | 0.80 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.39 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 235.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.43 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 1.80 | 0.90 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 5/8/2026 3:59:58 PM EST |
| 245.00 | 0.00 | 2.35 | 1.18 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.33 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 250.00 | 0.05 | 2.40 | 1.23 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.99 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 255.00 | 0.00 | 2.45 | 1.23 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | -0.01 | 0.00 | -0.04 | 4/28/2026 | 5/8/2026 3:59:58 PM EST |
| 257.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.05 | 5/8/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.55 | 1.28 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.18 | -0.01 | 0.00 | -0.06 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 262.50 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.06 | 5/8/2026 3:59:58 PM EST | |||
| 265.00 | 0.40 | 2.50 | 1.45 | 0.68 | -0.17 | -20.00% | 0.01 | 1 | 22 | 0.95 | -0.01 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 267.50 | 0.15 | 2.65 | 1.40 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | -0.02 | 0.00 | -0.08 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 1.45 | 0.73 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.94 | -0.02 | 0.00 | -0.09 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 272.50 | 0.00 | 1.90 | 0.95 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | -0.02 | 0.00 | -0.11 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 275.00 | 0.00 | 2.95 | 1.48 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.06 | -0.03 | 0.00 | -0.12 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 277.50 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.02 | -0.03 | 0.00 | -0.13 | 5/8/2026 3:59:58 PM EST | |||
| 280.00 | 0.80 | 3.00 | 1.90 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.87 | -0.04 | 0.00 | -0.15 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 282.50 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.99 | -0.04 | 0.00 | -0.17 | 5/8/2026 3:59:58 PM EST | |||
| 285.00 | 0.10 | 3.30 | 1.70 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.74 | -0.05 | 0.00 | -0.18 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 287.50 | 0.05 | 3.50 | 1.78 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.70 | -0.05 | 0.00 | -0.20 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 290.00 | 0.35 | 3.60 | 1.98 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.75 | -0.06 | 0.00 | -0.22 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 292.50 | 0.55 | 3.70 | 2.13 | % | 0.01 | 0 | 0 | 0.75 | -0.07 | 0.00 | -0.24 | 5/8/2026 3:59:58 PM EST | |||
| 295.00 | 0.85 | 3.70 | 2.28 | 3.82 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.75 | -0.07 | 0.00 | -0.26 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 297.50 | 1.05 | 3.90 | 2.48 | 6.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.08 | 0.00 | -0.29 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 300.00 | 1.35 | 3.90 | 2.63 | 2.50 | -1.95 | -43.82% | 0.01 | 10 | 37 | 0.74 | -0.09 | 0.00 | -0.31 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 302.50 | 1.65 | 4.40 | 3.03 | % | 0.01 | 0 | 0 | 0.75 | -0.10 | 0.00 | -0.33 | 5/8/2026 3:59:58 PM EST | |||
| 305.00 | 2.75 | 4.40 | 3.58 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.77 | -0.11 | 0.00 | -0.36 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 307.50 | 2.90 | 5.00 | 3.95 | 3.50 | % | 0.01 | 11 | 0 | 0.73 | -0.12 | 0.00 | -0.38 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 310.00 | 3.50 | 5.00 | 4.25 | 4.10 | +0.60 | +17.15% | 0.01 | 1 | 24 | 0.76 | -0.14 | 0.00 | -0.40 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 312.50 | 3.00 | 5.70 | 4.35 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | -0.15 | 0.00 | -0.43 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 315.00 | 3.10 | 6.30 | 4.70 | 4.32 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.73 | -0.16 | 0.00 | -0.45 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 317.50 | 4.60 | 6.40 | 5.50 | % | 0.02 | 0 | 0 | 0.74 | -0.17 | 0.00 | -0.48 | 5/8/2026 3:59:58 PM EST | |||
| 320.00 | 5.00 | 6.40 | 5.70 | 5.35 | -1.87 | -25.90% | 0.02 | 24 | 17 | 0.73 | -0.19 | 0.01 | -0.50 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 322.50 | 5.10 | 7.60 | 6.35 | 12.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.73 | -0.20 | 0.01 | -0.52 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 325.00 | 5.50 | 8.10 | 6.80 | 9.55 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.72 | -0.22 | 0.01 | -0.55 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 327.50 | 5.90 | 8.70 | 7.30 | 5.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.71 | -0.24 | 0.01 | -0.57 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 330.00 | 7.40 | 8.70 | 8.05 | 8.00 | -0.70 | -8.05% | 0.02 | 11 | 17 | 0.71 | -0.25 | 0.01 | -0.59 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 332.50 | 7.60 | 9.90 | 8.75 | 8.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.71 | -0.27 | 0.01 | -0.61 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 335.00 | 8.40 | 10.50 | 9.45 | 8.80 | +2.68 | +43.80% | 0.03 | 1 | 255 | 0.70 | -0.29 | 0.01 | -0.63 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 337.50 | 9.00 | 12.10 | 10.55 | % | 0.03 | 0 | 0 | 0.71 | -0.31 | 0.01 | -0.64 | 5/8/2026 3:59:58 PM EST | |||
| 340.00 | 10.50 | 12.20 | 11.35 | 11.00 | -3.80 | -25.68% | 0.03 | 6 | 14 | 0.71 | -0.32 | 0.01 | -0.66 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 342.50 | 11.40 | 13.50 | 12.45 | % | 0.04 | 0 | 0 | 0.72 | -0.34 | 0.01 | -0.67 | 5/8/2026 3:59:58 PM EST | |||
| 345.00 | 12.60 | 13.90 | 13.25 | 12.10 | -7.22 | -37.38% | 0.04 | 2 | 7 | 0.71 | -0.36 | 0.01 | -0.69 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 347.50 | 12.90 | 15.50 | 14.20 | % | 0.04 | 0 | 0 | 0.70 | -0.38 | 0.01 | -0.70 | 5/8/2026 3:59:58 PM EST | |||
| 350.00 | 14.60 | 16.60 | 15.60 | 14.40 | -5.85 | -28.89% | 0.04 | 1 | 8 | 0.71 | -0.40 | 0.01 | -0.71 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 352.50 | 14.90 | 17.90 | 16.40 | 15.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.70 | -0.42 | 0.01 | -0.72 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 355.00 | 16.30 | 18.90 | 17.60 | 11.30 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.70 | -0.44 | 0.01 | -0.72 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 357.50 | 17.60 | 20.50 | 19.05 | 21.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.72 | -0.46 | 0.01 | -0.73 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 360.00 | 19.40 | 21.80 | 20.60 | 27.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.72 | -0.48 | 0.01 | -0.73 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 362.50 | 20.20 | 23.10 | 21.65 | 19.90 | % | 0.06 | 5 | 0 | 0.70 | -0.50 | 0.01 | -0.73 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 365.00 | 21.30 | 24.50 | 22.90 | 21.30 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.72 | -0.52 | 0.01 | -0.73 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 367.50 | 22.70 | 25.90 | 24.30 | 17.64 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.71 | -0.54 | 0.01 | -0.73 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 370.00 | 24.10 | 27.50 | 25.80 | 36.87 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.71 | -0.56 | 0.01 | -0.72 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 372.50 | 25.60 | 28.90 | 27.25 | % | 0.07 | 0 | 0 | 0.71 | -0.58 | 0.01 | -0.72 | 5/8/2026 3:59:58 PM EST | |||
| 375.00 | 27.90 | 30.50 | 29.20 | 23.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.70 | -0.60 | 0.01 | -0.71 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 377.50 | 29.20 | 32.20 | 30.70 | 23.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.70 | -0.61 | 0.01 | -0.70 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 380.00 | 30.70 | 33.80 | 32.25 | 44.75 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.70 | -0.63 | 0.01 | -0.69 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 382.50 | 32.90 | 35.30 | 34.10 | % | 0.09 | 0 | 0 | 0.70 | -0.65 | 0.01 | -0.68 | 5/8/2026 3:59:58 PM EST | |||
| 385.00 | 34.20 | 37.30 | 35.75 | 32.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.69 | -0.67 | 0.01 | -0.67 | 4/27/2026 | 5/8/2026 3:59:58 PM EST |
| 387.50 | 36.10 | 39.00 | 37.55 | % | 0.10 | 0 | 0 | 0.69 | -0.68 | 0.01 | -0.66 | 5/8/2026 3:59:58 PM EST | |||
| 390.00 | 38.20 | 40.90 | 39.55 | 42.36 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.70 | -0.70 | 0.01 | -0.64 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 392.50 | 40.10 | 42.70 | 41.40 | % | 0.11 | 0 | 0 | 0.70 | -0.71 | 0.01 | -0.63 | 5/8/2026 3:59:58 PM EST | |||
| 395.00 | 41.90 | 44.60 | 43.25 | 42.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | -0.73 | 0.01 | -0.61 | 4/22/2026 | 5/8/2026 3:59:58 PM EST |
| 397.50 | 43.70 | 46.50 | 45.10 | % | 0.11 | 0 | 0 | 0.69 | -0.74 | 0.01 | -0.59 | 5/8/2026 3:59:58 PM EST | |||
| 400.00 | 45.80 | 48.50 | 47.15 | 84.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.69 | -0.76 | 0.01 | -0.58 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 402.50 | 47.80 | 50.50 | 49.15 | % | 0.12 | 0 | 0 | 0.69 | -0.77 | 0.01 | -0.56 | 5/8/2026 3:59:58 PM EST | |||
| 405.00 | 49.80 | 52.60 | 51.20 | 39.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.69 | -0.78 | 0.01 | -0.54 | 4/27/2026 | 5/8/2026 3:59:58 PM EST |
| 407.50 | 51.90 | 54.70 | 53.30 | % | 0.13 | 0 | 0 | 0.69 | -0.80 | 0.01 | -0.52 | 5/8/2026 3:59:58 PM EST | |||
| 410.00 | 53.30 | 56.70 | 55.00 | 56.80 | +16.00 | +39.22% | 0.13 | 1 | 2 | 0.67 | -0.81 | 0.01 | -0.50 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 412.50 | 56.10 | 58.90 | 57.50 | % | 0.14 | 0 | 0 | 0.68 | -0.82 | 0.01 | -0.49 | 5/8/2026 3:59:58 PM EST | |||
| 415.00 | 58.20 | 61.00 | 59.60 | 98.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.68 | -0.83 | 0.01 | -0.47 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 417.50 | 59.90 | 63.20 | 61.55 | % | 0.15 | 0 | 0 | 0.66 | -0.84 | 0.00 | -0.45 | 5/8/2026 3:59:58 PM EST | |||
| 420.00 | 62.60 | 65.40 | 64.00 | 50.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.67 | -0.85 | 0.00 | -0.43 | 4/27/2026 | 5/8/2026 3:59:58 PM EST |
| 422.50 | 64.80 | 67.60 | 66.20 | % | 0.16 | 0 | 0 | 0.67 | -0.86 | 0.00 | -0.41 | 5/8/2026 3:59:58 PM EST | |||
| 425.00 | 66.80 | 69.80 | 68.30 | 58.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.65 | -0.87 | 0.00 | -0.39 | 4/28/2026 | 5/8/2026 3:59:58 PM EST |
| 427.50 | 68.50 | 72.10 | 70.30 | % | 0.16 | 0 | 0 | 0.66 | -0.88 | 0.00 | -0.38 | 5/8/2026 3:59:58 PM EST | |||
| 430.00 | 71.40 | 74.30 | 72.85 | 54.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.64 | -0.89 | 0.00 | -0.36 | 4/27/2026 | 5/8/2026 3:59:58 PM EST |
| 432.50 | 73.20 | 76.70 | 74.95 | % | 0.17 | 0 | 0 | 0.63 | -0.89 | 0.00 | -0.34 | 5/8/2026 3:59:58 PM EST | |||
| 435.00 | 75.20 | 79.00 | 77.10 | 61.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.61 | -0.90 | 0.00 | -0.32 | 4/27/2026 | 5/8/2026 3:59:58 PM EST |
| 437.50 | 77.50 | 81.30 | 79.40 | % | 0.18 | 0 | 0 | 0.64 | -0.91 | 0.00 | -0.31 | 5/8/2026 3:59:58 PM EST | |||
| 440.00 | 79.80 | 83.80 | 81.80 | % | 0.19 | 0 | 0 | 0.60 | -0.91 | 0.00 | -0.29 | 5/8/2026 3:59:58 PM EST | |||
| 442.50 | 82.90 | 86.00 | 84.45 | 77.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.84 | -0.92 | 0.00 | -0.28 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 445.00 | 84.60 | 88.40 | 86.50 | % | 0.19 | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.26 | 5/8/2026 3:59:58 PM EST | |||
| 447.50 | 87.50 | 90.80 | 89.15 | % | 0.20 | 0 | 0 | 0.87 | -0.93 | 0.00 | -0.25 | 5/8/2026 3:59:58 PM EST | |||
| 450.00 | 89.50 | 93.20 | 91.35 | % | 0.20 | 0 | 0 | 0.87 | -0.94 | 0.00 | -0.23 | 5/8/2026 3:59:58 PM EST | |||
| 452.50 | 92.30 | 95.60 | 93.95 | % | 0.21 | 0 | 0 | 0.87 | -0.94 | 0.00 | -0.22 | 5/8/2026 3:59:58 PM EST | |||
| 455.00 | 94.80 | 98.00 | 96.40 | 101.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.89 | -0.95 | 0.00 | -0.21 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 457.50 | 96.60 | 100.30 | 98.45 | % | 0.22 | 0 | 0 | 0.89 | -0.95 | 0.00 | -0.19 | 5/8/2026 3:59:58 PM EST | |||
| 460.00 | 99.20 | 102.80 | 101.00 | 85.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.90 | -0.95 | 0.00 | -0.18 | 4/28/2026 | 5/8/2026 3:59:58 PM EST |
| 462.50 | 101.40 | 105.10 | 103.25 | % | 0.22 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.17 | 5/8/2026 3:59:58 PM EST | |||
| 465.00 | 103.90 | 107.70 | 105.80 | % | 0.23 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.16 | 5/8/2026 3:59:58 PM EST | |||
| 467.50 | 106.60 | 110.10 | 108.35 | % | 0.23 | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.15 | 5/8/2026 3:59:58 PM EST | |||
| 470.00 | 109.10 | 112.60 | 110.85 | 152.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.14 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 472.50 | 111.10 | 114.80 | 112.95 | % | 0.24 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.13 | 5/8/2026 3:59:58 PM EST | |||
| 475.00 | 113.60 | 117.30 | 115.45 | % | 0.24 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.12 | 5/8/2026 3:59:58 PM EST | |||
| 477.50 | 116.20 | 119.70 | 117.95 | 123.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.96 | -0.97 | 0.00 | -0.11 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 480.00 | 118.60 | 122.40 | 120.50 | % | 0.25 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.10 | 5/8/2026 3:59:58 PM EST | |||
| 482.50 | 121.00 | 124.90 | 122.95 | % | 0.25 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.10 | 5/8/2026 3:59:58 PM EST | |||
| 485.00 | 123.60 | 127.10 | 125.35 | % | 0.26 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.09 | 5/8/2026 3:59:58 PM EST | |||
| 487.50 | 126.10 | 129.80 | 127.95 | % | 0.26 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.08 | 5/8/2026 3:59:58 PM EST | |||
| 490.00 | 128.60 | 132.10 | 130.35 | 139.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.08 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 492.50 | 131.10 | 134.60 | 132.85 | % | 0.27 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.07 | 5/8/2026 3:59:58 PM EST | |||
| 495.00 | 133.40 | 137.20 | 135.30 | % | 0.27 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.07 | 5/8/2026 3:59:58 PM EST | |||
| 497.50 | 136.40 | 139.80 | 138.10 | % | 0.28 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.06 | 5/8/2026 3:59:58 PM EST | |||
| 500.00 | 138.50 | 142.20 | 140.35 | 173.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.06 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 502.50 | 140.90 | 144.70 | 142.80 | % | 0.28 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.05 | 5/8/2026 3:59:58 PM EST | |||
| 505.00 | 143.80 | 147.20 | 145.50 | % | 0.29 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.05 | 5/8/2026 3:59:58 PM EST | |||
| 507.50 | 146.10 | 149.50 | 147.80 | % | 0.29 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.04 | 5/8/2026 3:59:58 PM EST | |||
| 510.00 | 148.80 | 152.20 | 150.50 | % | 0.30 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.04 | 5/8/2026 3:59:58 PM EST | |||
| 512.50 | 150.80 | 154.70 | 152.75 | % | 0.30 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.04 | 5/8/2026 3:59:58 PM EST | |||
| 515.00 | 153.60 | 157.20 | 155.40 | % | 0.30 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 517.50 | 155.90 | 159.70 | 157.80 | % | 0.30 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 520.00 | 158.50 | 162.00 | 160.25 | 148.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.03 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 522.50 | 161.00 | 164.70 | 162.85 | % | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 525.00 | 163.40 | 167.20 | 165.30 | % | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 527.50 | 165.90 | 169.70 | 167.80 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 530.00 | 168.40 | 172.20 | 170.30 | % | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 540.00 | 178.40 | 182.20 | 180.30 | 211.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |