Options Chain for TERADYNE INC COM (TER) - $403.20 as of 6/15/2026 12:42:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 249.90 | 254.00 | 251.95 | % | 1.40 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:59:00 PM EST | |||
| 185.00 | 244.90 | 249.00 | 246.95 | 192.60 | 0.00 | 0.00% | 1.33 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 12:59:00 PM EST |
| 190.00 | 239.90 | 244.00 | 241.95 | 187.60 | 0.00 | 0.00% | 1.27 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 12:59:00 PM EST |
| 195.00 | 234.90 | 239.00 | 236.95 | % | 1.22 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:59:00 PM EST | |||
| 200.00 | 229.90 | 234.00 | 231.95 | % | 1.16 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:59:00 PM EST | |||
| 205.00 | 224.90 | 229.00 | 226.95 | % | 1.11 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:59:00 PM EST | |||
| 210.00 | 220.00 | 224.00 | 222.00 | % | 1.06 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:59:00 PM EST | |||
| 215.00 | 215.00 | 219.10 | 217.05 | % | 1.01 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:59:00 PM EST | |||
| 220.00 | 210.00 | 214.10 | 212.05 | % | 0.96 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:59:00 PM EST | |||
| 225.00 | 205.00 | 209.10 | 207.05 | % | 0.92 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:59:00 PM EST | |||
| 230.00 | 200.00 | 204.10 | 202.05 | % | 0.88 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:59:00 PM EST | |||
| 235.00 | 195.00 | 199.10 | 197.05 | % | 0.84 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:59:00 PM EST | |||
| 240.00 | 190.10 | 194.20 | 192.15 | 130.84 | 0.00 | 0.00% | 0.80 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:59:00 PM EST |
| 245.00 | 185.10 | 189.20 | 187.15 | % | 0.76 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:59:00 PM EST | |||
| 250.00 | 180.10 | 184.20 | 182.15 | % | 0.73 | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 6/15/2026 12:59:00 PM EST | |||
| 252.50 | 177.60 | 181.70 | 179.65 | % | 0.71 | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 6/15/2026 12:59:00 PM EST | |||
| 255.00 | 175.10 | 179.20 | 177.15 | % | 0.69 | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 6/15/2026 12:59:00 PM EST | |||
| 257.50 | 172.70 | 176.90 | 174.80 | % | 0.68 | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 6/15/2026 12:59:00 PM EST | |||
| 260.00 | 170.20 | 174.30 | 172.25 | % | 0.66 | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 6/15/2026 12:59:00 PM EST | |||
| 262.50 | 167.70 | 171.80 | 169.75 | % | 0.65 | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 6/15/2026 12:59:00 PM EST | |||
| 265.00 | 165.20 | 169.30 | 167.25 | 101.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.81 | 1.00 | 0.00 | -0.02 | 6/11/2026 | 6/15/2026 12:59:00 PM EST |
| 267.50 | 162.70 | 166.80 | 164.75 | % | 0.62 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 6/15/2026 12:59:00 PM EST | |||
| 270.00 | 160.30 | 163.60 | 161.95 | 107.80 | 0.00 | 0.00% | 0.60 | 0 | 4 | 1.69 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 6/15/2026 12:59:00 PM EST |
| 272.50 | 157.80 | 161.80 | 159.80 | 132.64 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.72 | 1.00 | 0.00 | -0.03 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 275.00 | 155.30 | 159.20 | 157.25 | % | 0.57 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.03 | 6/15/2026 12:59:00 PM EST | |||
| 277.50 | 152.80 | 156.40 | 154.60 | % | 0.56 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.03 | 6/15/2026 12:59:00 PM EST | |||
| 280.00 | 150.30 | 154.50 | 152.40 | % | 0.54 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.04 | 6/15/2026 12:59:00 PM EST | |||
| 282.50 | 147.90 | 152.00 | 149.95 | % | 0.53 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.05 | 6/15/2026 12:59:00 PM EST | |||
| 285.00 | 145.50 | 149.50 | 147.50 | 107.61 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.63 | 0.99 | 0.00 | -0.05 | 6/9/2026 | 6/15/2026 12:59:00 PM EST |
| 287.50 | 143.00 | 147.10 | 145.05 | % | 0.50 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.06 | 6/15/2026 12:59:00 PM EST | |||
| 290.00 | 140.50 | 144.60 | 142.55 | % | 0.49 | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.07 | 6/15/2026 12:59:00 PM EST | |||
| 292.50 | 138.10 | 142.20 | 140.15 | % | 0.48 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.07 | 6/15/2026 12:59:00 PM EST | |||
| 295.00 | 136.00 | 139.90 | 137.95 | 94.77 | 0.00 | 0.00% | 0.47 | 0 | 40 | 1.51 | 0.99 | 0.00 | -0.08 | 6/2/2026 | 6/15/2026 12:59:00 PM EST |
| 297.50 | 133.10 | 137.00 | 135.05 | % | 0.45 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.09 | 6/15/2026 12:59:00 PM EST | |||
| 300.00 | 130.60 | 135.00 | 132.80 | 90.37 | 0.00 | 0.00% | 0.44 | 0 | 64 | 1.44 | 0.99 | 0.00 | -0.11 | 6/2/2026 | 6/15/2026 12:59:00 PM EST |
| 302.50 | 128.20 | 132.40 | 130.30 | % | 0.43 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.12 | 6/15/2026 12:59:00 PM EST | |||
| 305.00 | 125.80 | 129.90 | 127.85 | 68.76 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.38 | 0.98 | 0.00 | -0.14 | 6/1/2026 | 6/15/2026 12:59:00 PM EST |
| 307.50 | 123.50 | 126.70 | 125.10 | % | 0.41 | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.15 | 6/15/2026 12:59:00 PM EST | |||
| 310.00 | 121.00 | 124.80 | 122.90 | 70.18 | 0.00 | 0.00% | 0.40 | 0 | 12 | 1.34 | 0.98 | 0.00 | -0.17 | 6/1/2026 | 6/15/2026 12:59:00 PM EST |
| 312.50 | 118.50 | 122.40 | 120.45 | % | 0.39 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.18 | 6/15/2026 12:59:00 PM EST | |||
| 315.00 | 116.10 | 120.20 | 118.15 | 63.20 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.36 | 0.97 | 0.00 | -0.20 | 6/9/2026 | 6/15/2026 12:59:00 PM EST |
| 317.50 | 113.70 | 117.40 | 115.55 | % | 0.36 | 0 | 0 | 1.29 | 0.97 | 0.00 | -0.22 | 6/15/2026 12:59:00 PM EST | |||
| 320.00 | 111.30 | 115.30 | 113.30 | 111.43 | +57.43 | +106.36% | 0.35 | 1 | 2 | 1.24 | 0.97 | 0.00 | -0.24 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 322.50 | 109.00 | 112.40 | 110.70 | % | 0.34 | 0 | 0 | 1.26 | 0.96 | 0.00 | -0.26 | 6/15/2026 12:59:00 PM EST | |||
| 325.00 | 106.60 | 110.10 | 108.35 | 107.15 | +65.20 | +155.43% | 0.33 | 1 | 5 | 1.21 | 0.96 | 0.00 | -0.28 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 327.50 | 104.10 | 107.60 | 105.85 | % | 0.32 | 0 | 0 | 1.19 | 0.96 | 0.00 | -0.30 | 6/15/2026 12:59:00 PM EST | |||
| 330.00 | 101.80 | 105.70 | 103.75 | 39.89 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.99 | 0.95 | 0.00 | -0.33 | 6/10/2026 | 6/15/2026 12:59:00 PM EST |
| 332.50 | 99.50 | 103.40 | 101.45 | % | 0.31 | 0 | 0 | 0.98 | 0.95 | 0.00 | -0.35 | 6/15/2026 12:59:00 PM EST | |||
| 335.00 | 97.00 | 101.30 | 99.15 | 64.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.98 | 0.94 | 0.00 | -0.37 | 5/26/2026 | 6/15/2026 12:59:00 PM EST |
| 337.50 | 94.80 | 98.30 | 96.55 | % | 0.29 | 0 | 0 | 0.95 | 0.94 | 0.00 | -0.40 | 6/15/2026 12:59:00 PM EST | |||
| 340.00 | 92.50 | 96.40 | 94.45 | 73.05 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.94 | 0.93 | 0.00 | -0.43 | 6/3/2026 | 6/15/2026 12:59:00 PM EST |
| 342.50 | 90.20 | 94.10 | 92.15 | % | 0.27 | 0 | 0 | 0.96 | 0.93 | 0.00 | -0.46 | 6/15/2026 12:59:00 PM EST | |||
| 345.00 | 88.00 | 91.90 | 89.95 | 55.73 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.96 | 0.92 | 0.00 | -0.48 | 5/26/2026 | 6/15/2026 12:59:00 PM EST |
| 347.50 | 85.70 | 89.40 | 87.55 | % | 0.25 | 0 | 0 | 0.97 | 0.91 | 0.00 | -0.51 | 6/15/2026 12:59:00 PM EST | |||
| 350.00 | 83.50 | 87.40 | 85.45 | 40.00 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.96 | 0.91 | 0.00 | -0.54 | 6/11/2026 | 6/15/2026 12:59:00 PM EST |
| 352.50 | 81.20 | 85.00 | 83.10 | 61.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.95 | 0.90 | 0.00 | -0.57 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 355.00 | 78.90 | 83.00 | 80.95 | 34.87 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.95 | 0.89 | 0.00 | -0.60 | 6/11/2026 | 6/15/2026 12:59:00 PM EST |
| 357.50 | 76.80 | 80.50 | 78.65 | % | 0.22 | 0 | 0 | 0.94 | 0.88 | 0.00 | -0.63 | 6/15/2026 12:59:00 PM EST | |||
| 360.00 | 75.10 | 78.40 | 76.75 | 56.35 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.94 | 0.88 | 0.00 | -0.66 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 362.50 | 73.00 | 76.40 | 74.70 | % | 0.21 | 0 | 0 | 0.96 | 0.87 | 0.00 | -0.69 | 6/15/2026 12:59:00 PM EST | |||
| 365.00 | 70.80 | 74.00 | 72.40 | 68.83 | +20.13 | +41.34% | 0.20 | 11 | 23 | 0.94 | 0.86 | 0.00 | -0.72 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 367.50 | 68.20 | 72.30 | 70.25 | % | 0.19 | 0 | 0 | 0.96 | 0.85 | 0.00 | -0.75 | 6/15/2026 12:59:00 PM EST | |||
| 370.00 | 66.80 | 70.00 | 68.40 | 62.47 | +37.63 | +151.49% | 0.18 | 10 | 18 | 0.93 | 0.84 | 0.00 | -0.78 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 372.50 | 64.70 | 67.90 | 66.30 | 30.51 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.94 | 0.83 | 0.00 | -0.81 | 6/8/2026 | 6/15/2026 12:59:00 PM EST |
| 375.00 | 62.60 | 66.10 | 64.35 | 63.80 | +21.30 | +50.12% | 0.17 | 2 | 20 | 0.93 | 0.82 | 0.00 | -0.84 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 377.50 | 60.90 | 63.90 | 62.40 | % | 0.17 | 0 | 0 | 0.94 | 0.81 | 0.00 | -0.86 | 6/15/2026 12:59:00 PM EST | |||
| 380.00 | 58.40 | 62.10 | 60.25 | 64.25 | +21.55 | +50.47% | 0.16 | 2 | 14 | 0.94 | 0.80 | 0.00 | -0.89 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 382.50 | 56.90 | 59.90 | 58.40 | 24.20 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.92 | 0.79 | 0.00 | -0.92 | 6/11/2026 | 6/15/2026 12:59:00 PM EST |
| 385.00 | 54.80 | 58.00 | 56.40 | 55.87 | +17.67 | +46.26% | 0.15 | 3 | 30 | 0.92 | 0.78 | 0.00 | -0.95 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 387.50 | 52.30 | 56.10 | 54.20 | 28.86 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.92 | 0.76 | 0.00 | -0.97 | 6/9/2026 | 6/15/2026 12:59:00 PM EST |
| 390.00 | 50.50 | 54.50 | 52.50 | 49.94 | +15.49 | +44.97% | 0.13 | 1 | 30 | 0.93 | 0.75 | 0.00 | -1.00 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 392.50 | 48.60 | 52.30 | 50.45 | 34.32 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.93 | 0.74 | 0.00 | -1.02 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 395.00 | 47.00 | 50.40 | 48.70 | 17.44 | 0.00 | 0.00% | 0.12 | 0 | 137 | 0.92 | 0.73 | 0.00 | -1.04 | 6/11/2026 | 6/15/2026 12:59:00 PM EST |
| 397.50 | 45.80 | 48.30 | 47.05 | % | 0.12 | 0 | 0 | 0.91 | 0.72 | 0.00 | -1.06 | 6/15/2026 12:59:00 PM EST | |||
| 400.00 | 44.10 | 46.50 | 45.30 | 49.44 | +18.14 | +57.96% | 0.11 | 3 | 32 | 0.91 | 0.70 | 0.01 | -1.08 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 402.50 | 42.40 | 44.90 | 43.65 | 29.05 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.92 | 0.69 | 0.01 | -1.10 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 405.00 | 40.60 | 43.30 | 41.95 | 39.06 | +9.56 | +32.41% | 0.10 | 1 | 5 | 0.91 | 0.68 | 0.01 | -1.12 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 407.50 | 39.10 | 41.60 | 40.35 | 26.80 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.91 | 0.66 | 0.01 | -1.13 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 410.00 | 37.30 | 40.60 | 38.95 | 37.00 | +12.05 | +48.30% | 0.10 | 2 | 21 | 0.89 | 0.65 | 0.01 | -1.15 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 412.50 | 35.70 | 38.30 | 37.00 | 17.97 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.89 | 0.63 | 0.01 | -1.16 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 415.00 | 34.40 | 37.20 | 35.80 | 24.60 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.89 | 0.62 | 0.01 | -1.17 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 417.50 | 32.90 | 35.50 | 34.20 | 32.00 | +9.10 | +39.74% | 0.08 | 1 | 1 | 0.88 | 0.60 | 0.01 | -1.18 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 420.00 | 30.80 | 34.10 | 32.45 | 32.36 | +12.04 | +59.26% | 0.08 | 3 | 112 | 0.89 | 0.59 | 0.01 | -1.19 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 422.50 | 29.20 | 32.70 | 30.95 | 19.42 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.88 | 0.57 | 0.01 | -1.20 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 425.00 | 28.10 | 31.00 | 29.55 | 27.80 | +12.20 | +78.21% | 0.07 | 4 | 10 | 0.89 | 0.56 | 0.01 | -1.20 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 427.50 | 26.90 | 30.30 | 28.60 | 27.60 | % | 0.07 | 1 | 0 | 0.89 | 0.55 | 0.01 | -1.20 | 6/15/2026 | 6/15/2026 12:59:00 PM EST | |
| 430.00 | 25.50 | 29.00 | 27.25 | 27.20 | +8.88 | +48.48% | 0.06 | 11 | 8 | 0.89 | 0.53 | 0.01 | -1.20 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 432.50 | 24.40 | 27.80 | 26.10 | 27.40 | % | 0.06 | 40 | 0 | 0.88 | 0.52 | 0.01 | -1.20 | 6/15/2026 | 6/15/2026 12:59:00 PM EST | |
| 435.00 | 23.00 | 26.50 | 24.75 | 24.15 | +8.57 | +55.01% | 0.06 | 3 | 16 | 0.88 | 0.50 | 0.01 | -1.20 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 437.50 | 22.00 | 25.40 | 23.70 | 24.70 | % | 0.05 | 1 | 0 | 0.89 | 0.49 | 0.01 | -1.20 | 6/15/2026 | 6/15/2026 12:59:00 PM EST | |
| 440.00 | 20.80 | 24.30 | 22.55 | 21.01 | +11.13 | +112.66% | 0.05 | 21 | 5 | 0.89 | 0.47 | 0.01 | -1.19 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 442.50 | 19.80 | 23.20 | 21.50 | % | 0.05 | 0 | 0 | 0.88 | 0.46 | 0.01 | -1.18 | 6/15/2026 12:59:00 PM EST | |||
| 445.00 | 18.50 | 22.10 | 20.30 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.88 | 0.44 | 0.01 | -1.17 | 6/9/2026 | 6/15/2026 12:59:00 PM EST |
| 447.50 | 17.70 | 20.60 | 19.15 | 20.90 | % | 0.04 | 23 | 0 | 0.88 | 0.43 | 0.01 | -1.16 | 6/15/2026 | 6/15/2026 12:59:00 PM EST | |
| 450.00 | 16.90 | 20.00 | 18.45 | 17.56 | +6.34 | +56.51% | 0.04 | 5 | 126 | 0.88 | 0.41 | 0.01 | -1.15 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 452.50 | 15.90 | 18.90 | 17.40 | % | 0.04 | 0 | 0 | 0.88 | 0.40 | 0.01 | -1.14 | 6/15/2026 12:59:00 PM EST | |||
| 455.00 | 15.00 | 18.00 | 16.50 | 14.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.87 | 0.38 | 0.01 | -1.12 | 6/4/2026 | 6/15/2026 12:59:00 PM EST |
| 457.50 | 14.30 | 17.10 | 15.70 | % | 0.03 | 0 | 0 | 0.86 | 0.37 | 0.01 | -1.11 | 6/15/2026 12:59:00 PM EST | |||
| 460.00 | 13.00 | 15.70 | 14.35 | 14.25 | +5.25 | +58.34% | 0.03 | 3 | 11 | 0.87 | 0.35 | 0.01 | -1.09 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 462.50 | 12.70 | 15.60 | 14.15 | % | 0.03 | 0 | 0 | 0.87 | 0.34 | 0.01 | -1.07 | 6/15/2026 12:59:00 PM EST | |||
| 465.00 | 11.50 | 14.40 | 12.95 | 12.28 | +9.03 | +277.85% | 0.03 | 2 | 2 | 0.84 | 0.33 | 0.01 | -1.05 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 467.50 | 10.50 | 13.20 | 11.85 | 6.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.87 | 0.31 | 0.01 | -1.03 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 470.00 | 10.60 | 12.50 | 11.55 | 11.44 | +4.58 | +66.77% | 0.02 | 4 | 28 | 0.84 | 0.30 | 0.01 | -1.01 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 472.50 | 9.20 | 11.80 | 10.50 | % | 0.02 | 0 | 0 | 0.84 | 0.29 | 0.01 | -0.99 | 6/15/2026 12:59:00 PM EST | |||
| 475.00 | 8.70 | 11.20 | 9.95 | 10.10 | +4.14 | +69.47% | 0.02 | 1 | 2 | 0.84 | 0.27 | 0.01 | -0.96 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 477.50 | 8.00 | 10.40 | 9.20 | % | 0.02 | 0 | 0 | 0.84 | 0.26 | 0.01 | -0.94 | 6/15/2026 12:59:00 PM EST | |||
| 480.00 | 7.60 | 10.10 | 8.85 | 5.62 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.84 | 0.25 | 0.01 | -0.91 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 490.00 | 6.00 | 7.70 | 6.85 | 6.76 | +2.10 | +45.07% | 0.01 | 13 | 8 | 0.83 | 0.21 | 0.00 | -0.81 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 500.00 | 5.00 | 6.20 | 5.60 | 6.00 | +2.56 | +74.42% | 0.01 | 3,746 | 5 | 0.87 | 0.17 | 0.00 | -0.71 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 510.00 | 3.40 | 5.70 | 4.55 | 3.94 | -1.06 | -21.20% | 0.01 | 2 | 2 | 0.86 | 0.13 | 0.00 | -0.61 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 520.00 | 2.60 | 4.00 | 3.30 | 3.30 | +0.36 | +12.25% | 0.01 | 3 | 5 | 0.82 | 0.11 | 0.00 | -0.51 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 530.00 | 1.80 | 3.50 | 2.65 | 2.18 | -0.57 | -20.73% | 0.01 | 5 | 3 | 0.84 | 0.08 | 0.00 | -0.42 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 540.00 | 1.30 | 2.90 | 2.10 | 2.70 | +1.05 | +63.64% | 0.00 | 1 | 16 | 0.82 | 0.06 | 0.00 | -0.34 | 6/15/2026 | 6/15/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:00 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 12:59:00 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 12:59:00 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:00 PM EST | |||
| 200.00 | 0.00 | 2.85 | 1.43 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/15/2026 12:59:00 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:00 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:00 PM EST | |||
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:00 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:00 PM EST | |||
| 225.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:00 PM EST | |||
| 230.00 | 0.00 | 4.40 | 2.20 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.48 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 12:59:00 PM EST |
| 235.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:00 PM EST | |||
| 240.00 | 0.00 | 4.40 | 2.20 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 12:59:00 PM EST |
| 245.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:00 PM EST | |||
| 250.00 | 0.00 | 3.00 | 1.50 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.00 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/15/2026 12:59:00 PM EST |
| 252.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.01 | 6/15/2026 12:59:00 PM EST | |||
| 255.00 | 0.00 | 4.40 | 2.20 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/15/2026 12:59:00 PM EST |
| 257.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.01 | 6/15/2026 12:59:00 PM EST | |||
| 260.00 | 0.00 | 4.50 | 2.25 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.08 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 6/15/2026 12:59:00 PM EST |
| 262.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.01 | 6/15/2026 12:59:00 PM EST | |||
| 265.00 | 0.00 | 2.55 | 1.28 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.76 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 267.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.02 | 6/15/2026 12:59:00 PM EST | |||
| 270.00 | 0.10 | 2.40 | 1.25 | 0.36 | -1.24 | -77.50% | 0.00 | 10 | 31 | 1.36 | 0.00 | 0.00 | -0.02 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 272.50 | 0.00 | 4.60 | 2.30 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.93 | 0.00 | 0.00 | -0.03 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 275.00 | 0.35 | 1.30 | 0.83 | 2.15 | +0.95 | +79.17% | 0.00 | 10 | 15 | 1.31 | 0.00 | 0.00 | -0.03 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 277.50 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.03 | 6/15/2026 12:59:00 PM EST | |||
| 280.00 | 0.05 | 1.05 | 0.55 | 0.55 | -1.88 | -77.37% | 0.00 | 21 | 19 | 1.12 | 0.00 | 0.00 | -0.04 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 282.50 | 0.10 | 4.20 | 2.15 | % | 0.01 | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.05 | 6/15/2026 12:59:00 PM EST | |||
| 285.00 | 0.00 | 2.90 | 1.45 | 4.91 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.62 | -0.01 | 0.00 | -0.05 | 6/10/2026 | 6/15/2026 12:59:00 PM EST |
| 287.50 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.75 | -0.01 | 0.00 | -0.06 | 6/15/2026 12:59:00 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.68 | -0.01 | 0.00 | -0.07 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 292.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.70 | -0.01 | 0.00 | -0.07 | 6/15/2026 12:59:00 PM EST | |||
| 295.00 | 0.00 | 4.30 | 2.15 | 3.19 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.62 | -0.01 | 0.00 | -0.08 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 297.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.64 | -0.01 | 0.00 | -0.09 | 6/15/2026 12:59:00 PM EST | |||
| 300.00 | 0.40 | 2.15 | 1.28 | 0.90 | -2.00 | -68.97% | 0.00 | 27 | 358 | 1.16 | -0.01 | 0.00 | -0.11 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 302.50 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.58 | -0.01 | 0.00 | -0.12 | 6/15/2026 12:59:00 PM EST | |||
| 305.00 | 0.35 | 2.25 | 1.30 | 1.34 | -3.17 | -70.29% | 0.00 | 4 | 16 | 1.12 | -0.02 | 0.00 | -0.14 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 307.50 | 0.05 | 4.80 | 2.43 | % | 0.01 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.15 | 6/15/2026 12:59:00 PM EST | |||
| 310.00 | 0.45 | 2.65 | 1.55 | 1.09 | -2.43 | -69.04% | 0.01 | 7 | 25 | 1.10 | -0.02 | 0.00 | -0.17 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 312.50 | 0.05 | 3.70 | 1.88 | % | 0.01 | 0 | 0 | 1.03 | -0.02 | 0.00 | -0.18 | 6/15/2026 12:59:00 PM EST | |||
| 315.00 | 0.25 | 5.00 | 2.63 | 3.28 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.14 | -0.03 | 0.00 | -0.20 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 317.50 | 0.10 | 2.00 | 1.05 | % | 0.00 | 0 | 0 | 1.07 | -0.03 | 0.00 | -0.22 | 6/15/2026 12:59:00 PM EST | |||
| 320.00 | 0.30 | 4.40 | 2.35 | 2.39 | -2.08 | -46.54% | 0.01 | 1 | 91 | 1.07 | -0.03 | 0.00 | -0.24 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 322.50 | 0.20 | 5.00 | 2.60 | % | 0.01 | 0 | 0 | 1.05 | -0.04 | 0.00 | -0.26 | 6/15/2026 12:59:00 PM EST | |||
| 325.00 | 0.90 | 1.80 | 1.35 | 1.57 | -3.38 | -68.29% | 0.00 | 20 | 165 | 0.97 | -0.04 | 0.00 | -0.28 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 327.50 | 0.45 | 5.00 | 2.73 | % | 0.01 | 0 | 0 | 1.05 | -0.04 | 0.00 | -0.30 | 6/15/2026 12:59:00 PM EST | |||
| 330.00 | 1.50 | 2.55 | 2.03 | 1.85 | -3.89 | -67.77% | 0.01 | 23 | 16 | 1.02 | -0.05 | 0.00 | -0.33 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 332.50 | 0.70 | 5.00 | 2.85 | % | 0.01 | 0 | 0 | 1.03 | -0.05 | 0.00 | -0.35 | 6/15/2026 12:59:00 PM EST | |||
| 335.00 | 1.70 | 5.00 | 3.35 | 6.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.09 | -0.06 | 0.00 | -0.37 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 337.50 | 1.05 | 5.00 | 3.03 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | -0.06 | 0.00 | -0.40 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 340.00 | 1.95 | 3.00 | 2.48 | 2.50 | -4.65 | -65.04% | 0.01 | 15 | 14 | 1.02 | -0.07 | 0.00 | -0.43 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 342.50 | 2.05 | 4.10 | 3.08 | 2.80 | -13.80 | -83.14% | 0.01 | 2 | 2 | 0.97 | -0.07 | 0.00 | -0.46 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 345.00 | 2.40 | 4.00 | 3.20 | 2.89 | -5.24 | -64.46% | 0.01 | 7 | 8 | 0.99 | -0.08 | 0.00 | -0.48 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 347.50 | 1.95 | 5.40 | 3.68 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | -0.09 | 0.00 | -0.51 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 350.00 | 2.70 | 3.40 | 3.05 | 3.58 | -4.72 | -56.87% | 0.01 | 44 | 32 | 0.96 | -0.09 | 0.00 | -0.54 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 352.50 | 2.50 | 5.50 | 4.00 | 9.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | -0.10 | 0.00 | -0.57 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 355.00 | 3.40 | 5.20 | 4.30 | 3.85 | -6.05 | -61.12% | 0.01 | 7 | 74 | 0.97 | -0.11 | 0.00 | -0.60 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 357.50 | 3.60 | 5.70 | 4.65 | 10.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | -0.12 | 0.00 | -0.63 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 360.00 | 3.90 | 5.80 | 4.85 | 4.56 | -6.49 | -58.74% | 0.01 | 10 | 127 | 0.94 | -0.12 | 0.00 | -0.66 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 362.50 | 4.20 | 7.00 | 5.60 | 5.00 | -6.90 | -57.99% | 0.02 | 6 | 2 | 0.94 | -0.13 | 0.00 | -0.69 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 365.00 | 4.40 | 7.00 | 5.70 | 6.17 | -5.88 | -48.80% | 0.02 | 1 | 9 | 0.95 | -0.14 | 0.00 | -0.72 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 367.50 | 4.70 | 7.50 | 6.10 | 5.80 | -7.40 | -56.07% | 0.02 | 3 | 3 | 0.97 | -0.15 | 0.00 | -0.75 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 370.00 | 5.20 | 8.00 | 6.60 | 5.65 | -8.35 | -59.65% | 0.02 | 6 | 16 | 0.97 | -0.16 | 0.00 | -0.78 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 372.50 | 5.70 | 8.20 | 6.95 | 6.60 | -8.20 | -55.41% | 0.02 | 2 | 4 | 0.96 | -0.17 | 0.00 | -0.81 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 375.00 | 6.10 | 9.00 | 7.55 | 7.94 | -7.86 | -49.75% | 0.02 | 1 | 2 | 0.96 | -0.18 | 0.00 | -0.84 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 377.50 | 6.50 | 9.50 | 8.00 | 7.90 | -8.70 | -52.41% | 0.02 | 11 | 1 | 0.95 | -0.19 | 0.00 | -0.86 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 380.00 | 7.00 | 9.40 | 8.20 | 8.50 | -9.00 | -51.43% | 0.02 | 5 | 7 | 0.91 | -0.20 | 0.00 | -0.89 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 382.50 | 7.50 | 9.10 | 8.30 | 9.10 | -9.10 | -50.00% | 0.02 | 10 | 5 | 0.94 | -0.21 | 0.00 | -0.92 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 385.00 | 8.10 | 10.90 | 9.50 | 9.00 | -9.90 | -52.39% | 0.02 | 15 | 99 | 0.93 | -0.22 | 0.00 | -0.95 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 387.50 | 8.70 | 11.50 | 10.10 | 10.12 | -10.28 | -50.40% | 0.03 | 2 | 1 | 0.93 | -0.24 | 0.00 | -0.97 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 390.00 | 9.30 | 12.00 | 10.65 | 11.00 | -10.40 | -48.60% | 0.03 | 3 | 63 | 0.93 | -0.25 | 0.00 | -1.00 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 392.50 | 9.90 | 12.50 | 11.20 | % | 0.03 | 0 | 0 | 0.91 | -0.26 | 0.00 | -1.02 | 6/15/2026 12:59:00 PM EST | |||
| 395.00 | 10.70 | 12.60 | 11.65 | 12.27 | -19.43 | -61.30% | 0.03 | 39 | 5 | 0.92 | -0.27 | 0.00 | -1.04 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 397.50 | 11.40 | 14.00 | 12.70 | % | 0.03 | 0 | 0 | 0.92 | -0.28 | 0.00 | -1.06 | 6/15/2026 12:59:00 PM EST | |||
| 400.00 | 12.10 | 15.00 | 13.55 | 13.80 | -46.60 | -77.16% | 0.03 | 6 | 2 | 0.92 | -0.30 | 0.01 | -1.08 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 402.50 | 12.90 | 15.50 | 14.20 | 14.80 | % | 0.04 | 1 | 0 | 0.92 | -0.31 | 0.01 | -1.10 | 6/15/2026 | 6/15/2026 12:59:00 PM EST | |
| 405.00 | 13.60 | 16.50 | 15.05 | 28.78 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.91 | -0.32 | 0.01 | -1.12 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 407.50 | 14.50 | 17.50 | 16.00 | % | 0.04 | 0 | 0 | 0.90 | -0.34 | 0.01 | -1.13 | 6/15/2026 12:59:00 PM EST | |||
| 410.00 | 15.50 | 18.50 | 17.00 | 17.00 | -14.04 | -45.24% | 0.04 | 1 | 1 | 0.90 | -0.35 | 0.01 | -1.15 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 412.50 | 16.40 | 19.00 | 17.70 | % | 0.04 | 0 | 0 | 0.90 | -0.37 | 0.01 | -1.16 | 6/15/2026 12:59:00 PM EST | |||
| 415.00 | 17.40 | 20.50 | 18.95 | 59.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.90 | -0.38 | 0.01 | -1.17 | 6/11/2026 | 6/15/2026 12:59:00 PM EST |
| 417.50 | 18.40 | 21.50 | 19.95 | % | 0.05 | 0 | 0 | 0.90 | -0.40 | 0.01 | -1.18 | 6/15/2026 12:59:00 PM EST | |||
| 420.00 | 19.50 | 23.00 | 21.25 | 21.05 | -52.15 | -71.25% | 0.05 | 2 | 4 | 0.90 | -0.41 | 0.01 | -1.19 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 422.50 | 20.50 | 23.50 | 22.00 | % | 0.05 | 0 | 0 | 0.90 | -0.42 | 0.01 | -1.20 | 6/15/2026 12:59:00 PM EST | |||
| 425.00 | 21.70 | 25.00 | 23.35 | % | 0.05 | 0 | 0 | 0.89 | -0.44 | 0.01 | -1.20 | 6/15/2026 12:59:00 PM EST | |||
| 427.50 | 22.80 | 25.50 | 24.15 | % | 0.06 | 0 | 0 | 0.89 | -0.45 | 0.01 | -1.20 | 6/15/2026 12:59:00 PM EST | |||
| 430.00 | 24.00 | 27.00 | 25.50 | 53.30 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.89 | -0.47 | 0.01 | -1.20 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 432.50 | 25.50 | 28.60 | 27.05 | % | 0.06 | 0 | 0 | 0.89 | -0.48 | 0.01 | -1.20 | 6/15/2026 12:59:00 PM EST | |||
| 435.00 | 26.60 | 29.50 | 28.05 | % | 0.06 | 0 | 0 | 0.89 | -0.50 | 0.01 | -1.20 | 6/15/2026 12:59:00 PM EST | |||
| 437.50 | 27.90 | 31.50 | 29.70 | % | 0.07 | 0 | 0 | 0.89 | -0.51 | 0.01 | -1.20 | 6/15/2026 12:59:00 PM EST | |||
| 440.00 | 29.20 | 32.90 | 31.05 | 31.85 | % | 0.07 | 1 | 0 | 0.88 | -0.53 | 0.01 | -1.19 | 6/15/2026 | 6/15/2026 12:59:00 PM EST | |
| 442.50 | 30.70 | 34.20 | 32.45 | 62.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.88 | -0.54 | 0.01 | -1.18 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 445.00 | 32.10 | 35.70 | 33.90 | % | 0.08 | 0 | 0 | 0.88 | -0.56 | 0.01 | -1.17 | 6/15/2026 12:59:00 PM EST | |||
| 447.50 | 33.10 | 36.60 | 34.85 | % | 0.08 | 0 | 0 | 0.88 | -0.57 | 0.01 | -1.16 | 6/15/2026 12:59:00 PM EST | |||
| 450.00 | 34.50 | 38.70 | 36.60 | 37.42 | -14.58 | -28.04% | 0.08 | 39 | 2 | 0.86 | -0.59 | 0.01 | -1.15 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 452.50 | 36.30 | 40.30 | 38.30 | % | 0.08 | 0 | 0 | 0.88 | -0.60 | 0.01 | -1.14 | 6/15/2026 12:59:00 PM EST | |||
| 455.00 | 38.20 | 41.00 | 39.60 | % | 0.09 | 0 | 0 | 0.87 | -0.62 | 0.01 | -1.12 | 6/15/2026 12:59:00 PM EST | |||
| 457.50 | 39.40 | 43.40 | 41.40 | % | 0.09 | 0 | 0 | 0.86 | -0.63 | 0.01 | -1.11 | 6/15/2026 12:59:00 PM EST | |||
| 460.00 | 41.50 | 44.30 | 42.90 | % | 0.09 | 0 | 0 | 0.86 | -0.65 | 0.01 | -1.09 | 6/15/2026 12:59:00 PM EST | |||
| 462.50 | 43.20 | 46.10 | 44.65 | % | 0.10 | 0 | 0 | 0.86 | -0.66 | 0.01 | -1.07 | 6/15/2026 12:59:00 PM EST | |||
| 465.00 | 45.00 | 48.40 | 46.70 | 46.80 | -33.50 | -41.72% | 0.10 | 4 | 1 | 0.85 | -0.67 | 0.01 | -1.05 | 6/15/2026 | 6/15/2026 12:59:00 PM EST |
| 467.50 | 47.00 | 50.20 | 48.60 | % | 0.10 | 0 | 0 | 0.87 | -0.69 | 0.01 | -1.03 | 6/15/2026 12:59:00 PM EST | |||
| 470.00 | 48.50 | 51.70 | 50.10 | 79.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.85 | -0.70 | 0.01 | -1.01 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 472.50 | 50.50 | 53.90 | 52.20 | % | 0.11 | 0 | 0 | 0.84 | -0.71 | 0.01 | -0.99 | 6/15/2026 12:59:00 PM EST | |||
| 475.00 | 52.10 | 55.00 | 53.55 | 88.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.85 | -0.73 | 0.01 | -0.96 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 477.50 | 54.00 | 57.50 | 55.75 | 86.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.85 | -0.74 | 0.01 | -0.94 | 6/12/2026 | 6/15/2026 12:59:00 PM EST |
| 480.00 | 56.00 | 58.70 | 57.35 | 119.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.83 | -0.75 | 0.01 | -0.91 | 6/9/2026 | 6/15/2026 12:59:00 PM EST |
| 490.00 | 64.20 | 67.20 | 65.70 | 129.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.85 | -0.79 | 0.00 | -0.81 | 6/5/2026 | 6/15/2026 12:59:00 PM EST |
| 500.00 | 72.50 | 75.60 | 74.05 | % | 0.15 | 0 | 0 | 0.85 | -0.83 | 0.00 | -0.71 | 6/15/2026 12:59:00 PM EST | |||
| 510.00 | 81.50 | 84.40 | 82.95 | 155.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.84 | -0.87 | 0.00 | -0.61 | 5/8/2026 | 6/15/2026 12:59:00 PM EST |
| 520.00 | 89.30 | 93.40 | 91.35 | % | 0.18 | 0 | 0 | 0.82 | -0.89 | 0.00 | -0.51 | 6/15/2026 12:59:00 PM EST | |||
| 530.00 | 98.70 | 102.50 | 100.60 | 130.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.77 | -0.92 | 0.00 | -0.42 | 5/27/2026 | 6/15/2026 12:59:00 PM EST |
| 540.00 | 108.30 | 111.90 | 110.10 | 166.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.00 | -0.94 | 0.00 | -0.34 | 5/29/2026 | 6/15/2026 12:59:00 PM EST |