Options Chain for TERADYNE INC COM (TER) - $433.51 as of 6/29/2026 9:31:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 279.10 | 283.20 | 281.15 | 233.80 | 0.00 | 0.00% | 1.52 | 0 | 6 | 3.05 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 1:59:14 PM EST |
| 190.00 | 274.10 | 278.20 | 276.15 | 228.60 | 0.00 | 0.00% | 1.45 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 1:59:14 PM EST |
| 195.00 | 269.20 | 273.30 | 271.25 | % | 1.39 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 6/29/2026 1:59:14 PM EST | |||
| 200.00 | 264.00 | 268.30 | 266.15 | 260.80 | 0.00 | 0.00% | 1.33 | 0 | 8 | 2.81 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 1:59:14 PM EST |
| 205.00 | 259.00 | 263.30 | 261.15 | 259.80 | 0.00 | 0.00% | 1.27 | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 1:59:14 PM EST |
| 210.00 | 254.20 | 258.30 | 256.25 | % | 1.22 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/29/2026 1:59:14 PM EST | |||
| 215.00 | 249.00 | 253.30 | 251.15 | 204.00 | 0.00 | 0.00% | 1.17 | 0 | 6 | 2.62 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 1:59:14 PM EST |
| 220.00 | 244.00 | 248.30 | 246.15 | 205.68 | 0.00 | 0.00% | 1.12 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:14 PM EST |
| 225.00 | 239.00 | 243.30 | 241.15 | 206.00 | 0.00 | 0.00% | 1.07 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 1:59:14 PM EST |
| 230.00 | 234.00 | 238.30 | 236.15 | 125.00 | 0.00 | 0.00% | 1.03 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 1:59:14 PM EST |
| 235.00 | 229.00 | 233.40 | 231.20 | % | 0.98 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/29/2026 1:59:14 PM EST | |||
| 240.00 | 224.10 | 228.40 | 226.25 | 184.43 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 1:59:14 PM EST |
| 245.00 | 219.30 | 223.40 | 221.35 | 188.60 | 0.00 | 0.00% | 0.90 | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:14 PM EST |
| 250.00 | 214.00 | 218.40 | 216.20 | 215.00 | 0.00 | 0.00% | 0.86 | 0 | 3 | 2.18 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 1:59:14 PM EST |
| 255.00 | 209.40 | 213.60 | 211.50 | 117.90 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 1:59:14 PM EST |
| 260.00 | 204.00 | 208.40 | 206.20 | % | 0.79 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/29/2026 1:59:14 PM EST | |||
| 265.00 | 199.00 | 203.40 | 201.20 | 93.50 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 1:59:14 PM EST |
| 270.00 | 194.60 | 198.60 | 196.60 | % | 0.73 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/29/2026 1:59:14 PM EST | |||
| 275.00 | 189.20 | 193.50 | 191.35 | % | 0.70 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/29/2026 1:59:14 PM EST | |||
| 280.00 | 184.70 | 188.70 | 186.70 | % | 0.67 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/29/2026 1:59:14 PM EST | |||
| 285.00 | 179.70 | 183.50 | 181.60 | 73.50 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.79 | 1.00 | 0.00 | -0.01 | 6/10/2026 | 6/29/2026 1:59:14 PM EST |
| 290.00 | 174.70 | 178.60 | 176.65 | % | 0.61 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 6/29/2026 1:59:14 PM EST | |||
| 292.50 | 172.10 | 176.10 | 174.10 | % | 0.60 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 6/29/2026 1:59:14 PM EST | |||
| 295.00 | 169.50 | 173.60 | 171.55 | 75.57 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.70 | 1.00 | 0.00 | -0.03 | 6/5/2026 | 6/29/2026 1:59:14 PM EST |
| 297.50 | 167.60 | 171.10 | 169.35 | % | 0.57 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.03 | 6/29/2026 1:59:14 PM EST | |||
| 300.00 | 164.50 | 168.70 | 166.60 | 143.60 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.65 | 1.00 | 0.00 | -0.04 | 6/26/2026 | 6/29/2026 1:59:14 PM EST |
| 302.50 | 162.00 | 166.20 | 164.10 | 131.80 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.62 | 0.99 | 0.00 | -0.04 | 6/26/2026 | 6/29/2026 1:59:14 PM EST |
| 305.00 | 159.60 | 163.70 | 161.65 | 105.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.61 | 0.99 | 0.00 | -0.06 | 6/3/2026 | 6/29/2026 1:59:14 PM EST |
| 307.50 | 157.00 | 161.20 | 159.10 | % | 0.52 | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.06 | 6/29/2026 1:59:14 PM EST | |||
| 310.00 | 154.50 | 158.80 | 156.65 | % | 0.51 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.07 | 6/29/2026 1:59:14 PM EST | |||
| 312.50 | 152.00 | 156.30 | 154.15 | % | 0.49 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.08 | 6/29/2026 1:59:14 PM EST | |||
| 315.00 | 149.50 | 153.80 | 151.65 | 61.02 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.52 | 0.99 | 0.00 | -0.09 | 6/5/2026 | 6/29/2026 1:59:14 PM EST |
| 317.50 | 147.10 | 151.40 | 149.25 | % | 0.47 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.10 | 6/29/2026 1:59:14 PM EST | |||
| 320.00 | 145.00 | 149.10 | 147.05 | 88.00 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.47 | 0.99 | 0.00 | -0.11 | 6/12/2026 | 6/29/2026 1:59:14 PM EST |
| 322.50 | 142.50 | 146.50 | 144.50 | % | 0.45 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.12 | 6/29/2026 1:59:14 PM EST | |||
| 325.00 | 140.00 | 144.00 | 142.00 | % | 0.44 | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.16 | 6/29/2026 1:59:14 PM EST | |||
| 327.50 | 137.50 | 141.60 | 139.55 | % | 0.43 | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.17 | 6/29/2026 1:59:14 PM EST | |||
| 330.00 | 135.00 | 139.10 | 137.05 | % | 0.42 | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.19 | 6/29/2026 1:59:14 PM EST | |||
| 332.50 | 132.50 | 136.70 | 134.60 | % | 0.40 | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.20 | 6/29/2026 1:59:14 PM EST | |||
| 335.00 | 130.00 | 134.30 | 132.15 | % | 0.39 | 0 | 0 | 1.36 | 0.97 | 0.00 | -0.20 | 6/29/2026 1:59:14 PM EST | |||
| 337.50 | 128.00 | 131.90 | 129.95 | % | 0.39 | 0 | 0 | 1.35 | 0.97 | 0.00 | -0.22 | 6/29/2026 1:59:14 PM EST | |||
| 340.00 | 125.50 | 129.50 | 127.50 | 62.80 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.33 | 0.97 | 0.00 | -0.26 | 6/12/2026 | 6/29/2026 1:59:14 PM EST |
| 342.50 | 123.00 | 127.10 | 125.05 | % | 0.37 | 0 | 0 | 1.32 | 0.96 | 0.00 | -0.28 | 6/29/2026 1:59:14 PM EST | |||
| 345.00 | 120.50 | 124.70 | 122.60 | 36.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.30 | 0.96 | 0.00 | -0.29 | 6/10/2026 | 6/29/2026 1:59:14 PM EST |
| 347.50 | 118.10 | 122.30 | 120.20 | % | 0.35 | 0 | 0 | 1.28 | 0.96 | 0.00 | -0.33 | 6/29/2026 1:59:14 PM EST | |||
| 350.00 | 116.00 | 119.90 | 117.95 | 93.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.27 | 0.95 | 0.00 | -0.34 | 6/15/2026 | 6/29/2026 1:59:14 PM EST |
| 352.50 | 113.70 | 117.50 | 115.60 | 110.20 | % | 0.33 | 2 | 0 | 1.01 | 0.95 | 0.00 | -0.37 | 6/29/2026 | 6/29/2026 1:59:14 PM EST | |
| 355.00 | 111.10 | 115.20 | 113.15 | 33.19 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.24 | 0.95 | 0.00 | -0.39 | 6/10/2026 | 6/29/2026 1:59:14 PM EST |
| 357.50 | 108.50 | 112.80 | 110.65 | % | 0.31 | 0 | 0 | 1.23 | 0.94 | 0.00 | -0.41 | 6/29/2026 1:59:14 PM EST | |||
| 360.00 | 106.50 | 110.50 | 108.50 | 30.96 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.22 | 0.94 | 0.00 | -0.44 | 6/10/2026 | 6/29/2026 1:59:14 PM EST |
| 362.50 | 104.00 | 108.20 | 106.10 | % | 0.29 | 0 | 0 | 1.01 | 0.93 | 0.00 | -0.47 | 6/29/2026 1:59:14 PM EST | |||
| 365.00 | 101.70 | 105.80 | 103.75 | 98.70 | +22.70 | +29.87% | 0.28 | 2 | 2 | 0.99 | 0.93 | 0.00 | -0.48 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 367.50 | 99.60 | 103.50 | 101.55 | % | 0.28 | 0 | 0 | 0.99 | 0.92 | 0.00 | -0.51 | 6/29/2026 1:59:14 PM EST | |||
| 370.00 | 97.10 | 101.20 | 99.15 | 82.48 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.99 | 0.92 | 0.00 | -0.54 | 6/22/2026 | 6/29/2026 1:59:14 PM EST |
| 372.50 | 95.00 | 99.00 | 97.00 | % | 0.26 | 0 | 0 | 0.98 | 0.91 | 0.00 | -0.56 | 6/29/2026 1:59:14 PM EST | |||
| 375.00 | 92.80 | 96.70 | 94.75 | 91.50 | -3.70 | -3.89% | 0.25 | 5 | 3 | 1.01 | 0.91 | 0.00 | -0.59 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 377.50 | 90.70 | 95.00 | 92.85 | % | 0.25 | 0 | 0 | 1.01 | 0.90 | 0.00 | -0.62 | 6/29/2026 1:59:14 PM EST | |||
| 380.00 | 88.40 | 92.50 | 90.45 | 59.30 | +0.85 | +1.46% | 0.24 | 2 | 6 | 1.00 | 0.89 | 0.00 | -0.65 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 382.50 | 86.30 | 90.30 | 88.30 | % | 0.23 | 0 | 0 | 1.01 | 0.89 | 0.00 | -0.67 | 6/29/2026 1:59:14 PM EST | |||
| 385.00 | 84.00 | 88.10 | 86.05 | 48.40 | -2.40 | -4.73% | 0.22 | 5 | 1 | 1.00 | 0.88 | 0.00 | -0.69 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 387.50 | 81.70 | 86.10 | 83.90 | % | 0.22 | 0 | 0 | 1.00 | 0.88 | 0.00 | -0.72 | 6/29/2026 1:59:14 PM EST | |||
| 390.00 | 79.70 | 83.80 | 81.75 | 52.16 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.99 | 0.87 | 0.00 | -0.75 | 6/24/2026 | 6/29/2026 1:59:14 PM EST |
| 392.50 | 77.40 | 81.90 | 79.65 | % | 0.20 | 0 | 0 | 0.99 | 0.86 | 0.00 | -0.77 | 6/29/2026 1:59:14 PM EST | |||
| 395.00 | 75.10 | 79.80 | 77.45 | 52.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.99 | 0.85 | 0.00 | -0.80 | 6/16/2026 | 6/29/2026 1:59:14 PM EST |
| 397.50 | 73.20 | 77.70 | 75.45 | % | 0.19 | 0 | 0 | 0.98 | 0.85 | 0.00 | -0.83 | 6/29/2026 1:59:14 PM EST | |||
| 400.00 | 71.20 | 75.50 | 73.35 | 66.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.98 | 0.84 | 0.00 | -0.85 | 6/25/2026 | 6/29/2026 1:59:14 PM EST |
| 402.50 | 69.20 | 73.50 | 71.35 | % | 0.18 | 0 | 0 | 0.97 | 0.83 | 0.00 | -0.88 | 6/29/2026 1:59:14 PM EST | |||
| 405.00 | 67.10 | 71.50 | 69.30 | 20.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.97 | 0.82 | 0.00 | -0.91 | 6/9/2026 | 6/29/2026 1:59:14 PM EST |
| 407.50 | 65.10 | 69.50 | 67.30 | % | 0.17 | 0 | 0 | 0.97 | 0.81 | 0.00 | -0.93 | 6/29/2026 1:59:14 PM EST | |||
| 410.00 | 63.20 | 67.50 | 65.35 | 63.80 | +23.97 | +60.19% | 0.16 | 1 | 5 | 0.96 | 0.80 | 0.00 | -0.96 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 412.50 | 61.10 | 65.50 | 63.30 | 37.18 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.96 | 0.79 | 0.00 | -0.98 | 6/24/2026 | 6/29/2026 1:59:14 PM EST |
| 415.00 | 59.00 | 63.50 | 61.25 | 61.07 | +21.07 | +52.68% | 0.15 | 9 | 20 | 0.96 | 0.78 | 0.00 | -1.00 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 417.50 | 57.40 | 61.70 | 59.55 | 49.02 | +14.77 | +43.13% | 0.14 | 1 | 1 | 0.95 | 0.77 | 0.00 | -1.03 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 420.00 | 55.80 | 59.70 | 57.75 | 36.95 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.94 | 0.76 | 0.00 | -1.05 | 6/26/2026 | 6/29/2026 1:59:14 PM EST |
| 422.50 | 54.40 | 58.00 | 56.20 | % | 0.13 | 0 | 0 | 0.95 | 0.75 | 0.00 | -1.07 | 6/29/2026 1:59:14 PM EST | |||
| 425.00 | 52.00 | 56.00 | 54.00 | 55.10 | +17.51 | +46.59% | 0.13 | 12 | 6 | 0.95 | 0.74 | 0.00 | -1.09 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 427.50 | 50.40 | 54.50 | 52.45 | % | 0.12 | 0 | 0 | 0.94 | 0.73 | 0.00 | -1.11 | 6/29/2026 1:59:14 PM EST | |||
| 430.00 | 49.20 | 53.00 | 51.10 | 50.00 | +18.34 | +57.93% | 0.12 | 188 | 351 | 0.93 | 0.72 | 0.00 | -1.13 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 432.50 | 46.90 | 51.00 | 48.95 | % | 0.11 | 0 | 0 | 0.94 | 0.71 | 0.00 | -1.15 | 6/29/2026 1:59:14 PM EST | |||
| 435.00 | 45.50 | 49.50 | 47.50 | 40.00 | +11.49 | +40.31% | 0.11 | 10 | 37 | 0.92 | 0.70 | 0.00 | -1.16 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 437.50 | 43.70 | 47.50 | 45.60 | 37.40 | +8.30 | +28.53% | 0.10 | 4 | 39 | 0.93 | 0.68 | 0.00 | -1.18 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 440.00 | 42.40 | 46.00 | 44.20 | 45.70 | +15.20 | +49.84% | 0.10 | 112 | 5 | 0.92 | 0.67 | 0.00 | -1.20 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 442.50 | 41.00 | 44.50 | 42.75 | % | 0.10 | 0 | 0 | 0.92 | 0.66 | 0.00 | -1.21 | 6/29/2026 1:59:14 PM EST | |||
| 445.00 | 38.80 | 42.10 | 40.45 | 41.51 | +2.54 | +6.52% | 0.09 | 9 | 5 | 0.91 | 0.65 | 0.01 | -1.22 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 447.50 | 37.40 | 41.40 | 39.40 | % | 0.09 | 0 | 0 | 0.91 | 0.63 | 0.01 | -1.23 | 6/29/2026 1:59:14 PM EST | |||
| 450.00 | 36.60 | 40.00 | 38.30 | 35.75 | +14.35 | +67.06% | 0.09 | 12 | 15 | 0.91 | 0.62 | 0.01 | -1.24 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 452.50 | 34.60 | 38.30 | 36.45 | 28.74 | +1.79 | +6.65% | 0.08 | 1 | 1 | 0.91 | 0.61 | 0.01 | -1.25 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 455.00 | 33.40 | 36.90 | 35.15 | 34.70 | +10.80 | +45.19% | 0.08 | 9 | 8 | 0.89 | 0.59 | 0.01 | -1.26 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 457.50 | 31.60 | 35.00 | 33.30 | 31.74 | % | 0.07 | 2 | 0 | 0.90 | 0.58 | 0.01 | -1.26 | 6/29/2026 | 6/29/2026 1:59:14 PM EST | |
| 460.00 | 30.70 | 33.60 | 32.15 | 30.13 | +13.13 | +77.24% | 0.07 | 4 | 13 | 0.91 | 0.56 | 0.01 | -1.27 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 462.50 | 29.30 | 32.80 | 31.05 | 33.57 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.90 | 0.55 | 0.01 | -1.27 | 6/25/2026 | 6/29/2026 1:59:14 PM EST |
| 465.00 | 28.00 | 31.50 | 29.75 | 28.91 | +13.01 | +81.83% | 0.06 | 45 | 98 | 0.89 | 0.54 | 0.01 | -1.27 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 467.50 | 27.00 | 30.30 | 28.65 | 28.30 | +2.45 | +9.48% | 0.06 | 4 | 2 | 0.90 | 0.52 | 0.01 | -1.27 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 470.00 | 25.50 | 28.90 | 27.20 | 26.80 | +11.90 | +79.87% | 0.06 | 19 | 43 | 0.90 | 0.51 | 0.01 | -1.27 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 472.50 | 24.40 | 27.60 | 26.00 | % | 0.06 | 0 | 0 | 0.88 | 0.49 | 0.01 | -1.27 | 6/29/2026 1:59:14 PM EST | |||
| 475.00 | 23.50 | 26.50 | 25.00 | 23.88 | +11.27 | +89.38% | 0.05 | 3 | 3 | 0.88 | 0.48 | 0.01 | -1.26 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 477.50 | 22.60 | 25.20 | 23.90 | 24.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.88 | 0.47 | 0.01 | -1.25 | 6/25/2026 | 6/29/2026 1:59:14 PM EST |
| 480.00 | 21.20 | 23.80 | 22.50 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.87 | 0.45 | 0.01 | -1.25 | 6/23/2026 | 6/29/2026 1:59:14 PM EST |
| 482.50 | 20.20 | 22.90 | 21.55 | % | 0.04 | 0 | 0 | 0.88 | 0.44 | 0.01 | -1.24 | 6/29/2026 1:59:14 PM EST | |||
| 485.00 | 19.30 | 21.90 | 20.60 | 19.55 | +6.21 | +46.56% | 0.04 | 13 | 95 | 0.87 | 0.42 | 0.01 | -1.23 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 487.50 | 18.40 | 21.00 | 19.70 | % | 0.04 | 0 | 0 | 0.87 | 0.41 | 0.01 | -1.22 | 6/29/2026 1:59:14 PM EST | |||
| 490.00 | 17.40 | 19.90 | 18.65 | 18.15 | +10.16 | +127.16% | 0.04 | 5 | 24 | 0.87 | 0.40 | 0.01 | -1.20 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 492.50 | 16.00 | 19.40 | 17.70 | % | 0.04 | 0 | 0 | 0.85 | 0.38 | 0.01 | -1.19 | 6/29/2026 1:59:14 PM EST | |||
| 495.00 | 15.90 | 18.60 | 17.25 | % | 0.03 | 0 | 0 | 0.85 | 0.37 | 0.01 | -1.18 | 6/29/2026 1:59:14 PM EST | |||
| 497.50 | 14.60 | 17.00 | 15.80 | 16.10 | % | 0.03 | 2 | 0 | 0.86 | 0.36 | 0.01 | -1.16 | 6/29/2026 | 6/29/2026 1:59:14 PM EST | |
| 500.00 | 13.90 | 16.30 | 15.10 | 15.18 | +6.68 | +78.59% | 0.03 | 26 | 53 | 0.84 | 0.34 | 0.01 | -1.14 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 502.50 | 13.00 | 16.10 | 14.55 | % | 0.03 | 0 | 0 | 0.85 | 0.33 | 0.01 | -1.12 | 6/29/2026 1:59:14 PM EST | |||
| 505.00 | 12.00 | 15.10 | 13.55 | 8.68 | % | 0.03 | 2 | 0 | 0.84 | 0.32 | 0.01 | -1.10 | 6/29/2026 | 6/29/2026 1:59:14 PM EST | |
| 507.50 | 11.50 | 14.00 | 12.75 | 12.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.84 | 0.30 | 0.01 | -1.08 | 6/25/2026 | 6/29/2026 1:59:14 PM EST |
| 510.00 | 10.50 | 13.90 | 12.20 | 8.60 | +2.10 | +32.31% | 0.02 | 3 | 28 | 0.84 | 0.29 | 0.01 | -1.06 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 512.50 | 10.00 | 12.80 | 11.40 | % | 0.02 | 0 | 0 | 0.84 | 0.28 | 0.01 | -1.04 | 6/29/2026 1:59:14 PM EST | |||
| 515.00 | 9.50 | 12.30 | 10.90 | 7.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.84 | 0.27 | 0.00 | -1.02 | 6/26/2026 | 6/29/2026 1:59:14 PM EST |
| 517.50 | 8.70 | 11.60 | 10.15 | % | 0.02 | 0 | 0 | 0.83 | 0.26 | 0.00 | -1.00 | 6/29/2026 1:59:14 PM EST | |||
| 520.00 | 8.50 | 10.60 | 9.55 | 10.00 | +2.06 | +25.95% | 0.02 | 4,060 | 37 | 0.84 | 0.25 | 0.00 | -0.98 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 522.50 | 7.60 | 10.60 | 9.10 | 7.48 | % | 0.02 | 2 | 0 | 0.83 | 0.24 | 0.00 | -0.95 | 6/29/2026 | 6/29/2026 1:59:14 PM EST | |
| 525.00 | 7.10 | 10.20 | 8.65 | 5.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.83 | 0.23 | 0.00 | -0.93 | 6/26/2026 | 6/29/2026 1:59:14 PM EST |
| 527.50 | 6.70 | 9.40 | 8.05 | % | 0.02 | 0 | 0 | 0.83 | 0.22 | 0.00 | -0.91 | 6/29/2026 1:59:14 PM EST | |||
| 530.00 | 6.50 | 8.40 | 7.45 | 8.20 | +1.20 | +17.15% | 0.01 | 9 | 3 | 0.82 | 0.21 | 0.00 | -0.88 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 532.50 | 5.80 | 8.80 | 7.30 | % | 0.01 | 0 | 0 | 0.83 | 0.20 | 0.00 | -0.86 | 6/29/2026 1:59:14 PM EST | |||
| 535.00 | 5.40 | 8.10 | 6.75 | % | 0.01 | 0 | 0 | 0.84 | 0.19 | 0.00 | -0.83 | 6/29/2026 1:59:14 PM EST | |||
| 537.50 | 5.00 | 8.60 | 6.80 | % | 0.01 | 0 | 0 | 0.84 | 0.18 | 0.00 | -0.81 | 6/29/2026 1:59:14 PM EST | |||
| 540.00 | 4.70 | 7.40 | 6.05 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.84 | 0.17 | 0.00 | -0.79 | 6/24/2026 | 6/29/2026 1:59:14 PM EST |
| 542.50 | 4.20 | 7.10 | 5.65 | % | 0.01 | 0 | 0 | 0.83 | 0.16 | 0.00 | -0.76 | 6/29/2026 1:59:14 PM EST | |||
| 545.00 | 4.10 | 6.70 | 5.40 | % | 0.01 | 0 | 0 | 0.83 | 0.16 | 0.00 | -0.74 | 6/29/2026 1:59:14 PM EST | |||
| 547.50 | 3.80 | 6.60 | 5.20 | % | 0.01 | 0 | 0 | 0.81 | 0.15 | 0.00 | -0.72 | 6/29/2026 1:59:14 PM EST | |||
| 550.00 | 3.70 | 6.30 | 5.00 | 5.25 | -1.31 | -19.97% | 0.01 | 32 | 5 | 0.81 | 0.14 | 0.00 | -0.69 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 552.50 | 3.20 | 6.10 | 4.65 | 3.73 | % | 0.01 | 1 | 0 | 0.81 | 0.13 | 0.00 | -0.67 | 6/29/2026 | 6/29/2026 1:59:14 PM EST | |
| 555.00 | 2.95 | 5.30 | 4.13 | % | 0.01 | 0 | 0 | 0.81 | 0.13 | 0.00 | -0.65 | 6/29/2026 1:59:14 PM EST | |||
| 557.50 | 2.65 | 5.40 | 4.03 | % | 0.01 | 0 | 0 | 0.83 | 0.12 | 0.00 | -0.62 | 6/29/2026 1:59:14 PM EST | |||
| 560.00 | 2.45 | 4.80 | 3.63 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.81 | 0.12 | 0.00 | -0.60 | 6/25/2026 | 6/29/2026 1:59:14 PM EST |
| 562.50 | 2.25 | 5.20 | 3.73 | 3.02 | % | 0.01 | 1 | 0 | 0.81 | 0.11 | 0.00 | -0.58 | 6/29/2026 | 6/29/2026 1:59:14 PM EST | |
| 565.00 | 2.05 | 4.30 | 3.18 | 2.75 | -0.79 | -22.32% | 0.01 | 1 | 1 | 0.81 | 0.10 | 0.00 | -0.56 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 567.50 | 1.85 | 3.90 | 2.88 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.10 | 0.00 | -0.54 | 6/25/2026 | 6/29/2026 1:59:14 PM EST |
| 570.00 | 1.60 | 4.30 | 2.95 | 2.79 | -0.96 | -25.60% | 0.01 | 10 | 1 | 0.82 | 0.09 | 0.00 | -0.52 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 572.50 | 1.45 | 4.30 | 2.88 | % | 0.01 | 0 | 0 | 0.83 | 0.09 | 0.00 | -0.50 | 6/29/2026 1:59:14 PM EST | |||
| 575.00 | 1.30 | 4.80 | 3.05 | % | 0.01 | 0 | 0 | 0.84 | 0.08 | 0.00 | -0.48 | 6/29/2026 1:59:14 PM EST | |||
| 577.50 | 1.10 | 4.80 | 2.95 | % | 0.01 | 0 | 0 | 0.84 | 0.08 | 0.00 | -0.46 | 6/29/2026 1:59:14 PM EST | |||
| 580.00 | 0.95 | 4.60 | 2.78 | 2.23 | -0.77 | -25.67% | 0.00 | 241 | 5 | 0.80 | 0.08 | 0.00 | -0.44 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 582.50 | 0.80 | 3.00 | 1.90 | % | 0.00 | 0 | 0 | 0.84 | 0.07 | 0.00 | -0.42 | 6/29/2026 1:59:14 PM EST | |||
| 585.00 | 0.70 | 5.00 | 2.85 | % | 0.00 | 0 | 0 | 0.87 | 0.07 | 0.00 | -0.40 | 6/29/2026 1:59:14 PM EST | |||
| 587.50 | 0.55 | 5.00 | 2.78 | % | 0.00 | 0 | 0 | 0.87 | 0.06 | 0.00 | -0.39 | 6/29/2026 1:59:14 PM EST | |||
| 590.00 | 0.45 | 4.10 | 2.28 | % | 0.00 | 0 | 0 | 0.87 | 0.06 | 0.00 | -0.37 | 6/29/2026 1:59:14 PM EST | |||
| 592.50 | 0.35 | 4.70 | 2.53 | % | 0.00 | 0 | 0 | 0.85 | 0.06 | 0.00 | -0.36 | 6/29/2026 1:59:14 PM EST | |||
| 595.00 | 0.25 | 4.40 | 2.33 | % | 0.00 | 0 | 0 | 0.83 | 0.05 | 0.00 | -0.34 | 6/29/2026 1:59:14 PM EST | |||
| 597.50 | 0.15 | 3.10 | 1.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.05 | 0.00 | -0.33 | 6/26/2026 | 6/29/2026 1:59:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:14 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:14 PM EST | |||
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:14 PM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:14 PM EST | |||
| 205.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:14 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:14 PM EST | |||
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:14 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:14 PM EST | |||
| 225.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:14 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 1:59:14 PM EST |
| 235.00 | 0.00 | 4.30 | 2.15 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.62 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 1:59:14 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/29/2026 1:59:14 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 1:59:14 PM EST |
| 250.00 | 0.00 | 3.60 | 1.80 | 0.25 | -0.25 | -50.00% | 0.01 | 1 | 8 | 2.32 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | 3.88 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.35 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 1:59:14 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.29 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 1:59:14 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.23 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 1:59:14 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 1:59:14 PM EST |
| 275.00 | 0.00 | 4.40 | 2.20 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 1:59:14 PM EST |
| 280.00 | 0.00 | 4.40 | 2.20 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 1:59:14 PM EST |
| 285.00 | 0.00 | 3.90 | 1.95 | 0.25 | -7.25 | -96.67% | 0.01 | 11 | 7 | 1.99 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 290.00 | 0.00 | 4.40 | 2.20 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.94 | 0.00 | 0.00 | -0.02 | 6/22/2026 | 6/29/2026 1:59:14 PM EST |
| 292.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.02 | 6/29/2026 1:59:14 PM EST | |||
| 295.00 | 0.00 | 4.40 | 2.20 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.88 | 0.00 | 0.00 | -0.03 | 6/25/2026 | 6/29/2026 1:59:14 PM EST |
| 297.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.03 | 6/29/2026 1:59:14 PM EST | |||
| 300.00 | 0.00 | 4.50 | 2.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.84 | 0.00 | 0.00 | -0.04 | 6/25/2026 | 6/29/2026 1:59:14 PM EST |
| 302.50 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.78 | -0.01 | 0.00 | -0.04 | 6/29/2026 1:59:14 PM EST | |||
| 305.00 | 0.00 | 1.00 | 0.50 | 0.40 | -2.20 | -84.62% | 0.00 | 1 | 20 | 1.31 | -0.01 | 0.00 | -0.06 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 307.50 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.75 | -0.01 | 0.00 | -0.06 | 6/29/2026 1:59:14 PM EST | |||
| 310.00 | 0.00 | 4.60 | 2.30 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.73 | -0.01 | 0.00 | -0.07 | 6/18/2026 | 6/29/2026 1:59:14 PM EST |
| 312.50 | 0.00 | 4.60 | 2.30 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.71 | -0.01 | 0.00 | -0.08 | 6/25/2026 | 6/29/2026 1:59:14 PM EST |
| 315.00 | 0.00 | 4.60 | 2.30 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.68 | -0.01 | 0.00 | -0.09 | 6/25/2026 | 6/29/2026 1:59:14 PM EST |
| 317.50 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.65 | -0.01 | 0.00 | -0.10 | 6/29/2026 1:59:14 PM EST | |||
| 320.00 | 0.25 | 4.70 | 2.48 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.64 | -0.01 | 0.00 | -0.11 | 6/24/2026 | 6/29/2026 1:59:14 PM EST |
| 322.50 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 1.61 | -0.01 | 0.00 | -0.12 | 6/29/2026 1:59:14 PM EST | |||
| 325.00 | 0.20 | 1.90 | 1.05 | 0.40 | -3.00 | -88.24% | 0.00 | 15 | 14 | 1.08 | -0.02 | 0.00 | -0.16 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 327.50 | 0.00 | 1.05 | 0.53 | 0.90 | % | 0.00 | 2 | 0 | 1.14 | -0.02 | 0.00 | -0.17 | 6/29/2026 | 6/29/2026 1:59:14 PM EST | |
| 330.00 | 0.00 | 1.05 | 0.53 | 0.55 | -2.73 | -83.24% | 0.00 | 505 | 12 | 1.11 | -0.02 | 0.00 | -0.19 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 332.50 | 0.00 | 3.60 | 1.80 | 2.25 | % | 0.01 | 4 | 0 | 1.24 | -0.02 | 0.00 | -0.20 | 6/29/2026 | 6/29/2026 1:59:14 PM EST | |
| 335.00 | 0.00 | 1.85 | 0.93 | 2.58 | -0.10 | -3.74% | 0.00 | 4 | 10 | 1.38 | -0.03 | 0.00 | -0.20 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 337.50 | 0.00 | 1.70 | 0.85 | 2.86 | -2.14 | -42.80% | 0.00 | 1 | 2 | 1.36 | -0.03 | 0.00 | -0.22 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.10 | -0.03 | 0.00 | -0.26 | 6/26/2026 | 6/29/2026 1:59:14 PM EST |
| 342.50 | 0.10 | 5.00 | 2.55 | % | 0.01 | 0 | 0 | 1.07 | -0.04 | 0.00 | -0.28 | 6/29/2026 1:59:14 PM EST | |||
| 345.00 | 1.55 | 2.75 | 2.15 | 2.85 | -0.92 | -24.41% | 0.01 | 3 | 11 | 1.21 | -0.04 | 0.00 | -0.29 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 347.50 | 0.10 | 5.00 | 2.55 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.02 | -0.04 | 0.00 | -0.33 | 6/26/2026 | 6/29/2026 1:59:14 PM EST |
| 350.00 | 0.30 | 5.00 | 2.65 | 1.75 | -2.29 | -56.69% | 0.01 | 8 | 47 | 1.05 | -0.05 | 0.00 | -0.34 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 352.50 | 0.35 | 5.00 | 2.68 | 2.65 | % | 0.01 | 2 | 0 | 1.04 | -0.05 | 0.00 | -0.37 | 6/29/2026 | 6/29/2026 1:59:14 PM EST | |
| 355.00 | 0.45 | 5.00 | 2.73 | 2.20 | -20.79 | -90.44% | 0.01 | 2 | 2 | 1.04 | -0.05 | 0.00 | -0.39 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 357.50 | 0.70 | 5.00 | 2.85 | % | 0.01 | 0 | 0 | 1.04 | -0.06 | 0.00 | -0.41 | 6/29/2026 1:59:14 PM EST | |||
| 360.00 | 0.30 | 4.20 | 2.25 | 6.00 | +1.30 | +27.66% | 0.01 | 2 | 16 | 1.02 | -0.06 | 0.00 | -0.44 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 362.50 | 0.80 | 3.00 | 1.90 | % | 0.01 | 0 | 0 | 0.95 | -0.07 | 0.00 | -0.47 | 6/29/2026 1:59:14 PM EST | |||
| 365.00 | 1.30 | 5.00 | 3.15 | 3.20 | -2.89 | -47.46% | 0.01 | 3 | 3 | 1.03 | -0.07 | 0.00 | -0.48 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 367.50 | 1.60 | 5.00 | 3.30 | % | 0.01 | 0 | 0 | 1.03 | -0.08 | 0.00 | -0.51 | 6/29/2026 1:59:14 PM EST | |||
| 370.00 | 1.65 | 5.30 | 3.48 | 3.00 | -3.90 | -56.53% | 0.01 | 5 | 34 | 1.01 | -0.08 | 0.00 | -0.54 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 372.50 | 1.55 | 5.50 | 3.53 | % | 0.01 | 0 | 0 | 1.01 | -0.09 | 0.00 | -0.56 | 6/29/2026 1:59:14 PM EST | |||
| 375.00 | 2.00 | 5.90 | 3.95 | 3.95 | -3.05 | -43.58% | 0.01 | 5 | 6 | 1.01 | -0.09 | 0.00 | -0.59 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 377.50 | 2.20 | 5.70 | 3.95 | % | 0.01 | 0 | 0 | 0.99 | -0.10 | 0.00 | -0.62 | 6/29/2026 1:59:14 PM EST | |||
| 380.00 | 2.90 | 4.30 | 3.60 | 5.60 | -0.20 | -3.45% | 0.01 | 1 | 5 | 0.93 | -0.11 | 0.00 | -0.65 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 382.50 | 2.75 | 5.80 | 4.28 | 4.11 | % | 0.01 | 1 | 0 | 0.99 | -0.11 | 0.00 | -0.67 | 6/29/2026 | 6/29/2026 1:59:14 PM EST | |
| 385.00 | 3.00 | 6.90 | 4.95 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.99 | -0.12 | 0.00 | -0.69 | 6/26/2026 | 6/29/2026 1:59:14 PM EST |
| 387.50 | 3.50 | 7.00 | 5.25 | % | 0.01 | 0 | 0 | 0.99 | -0.12 | 0.00 | -0.72 | 6/29/2026 1:59:14 PM EST | |||
| 390.00 | 3.30 | 7.30 | 5.30 | 5.20 | -3.30 | -38.83% | 0.01 | 24 | 13 | 0.97 | -0.13 | 0.00 | -0.75 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 392.50 | 3.80 | 7.00 | 5.40 | % | 0.01 | 0 | 0 | 0.97 | -0.14 | 0.00 | -0.77 | 6/29/2026 1:59:14 PM EST | |||
| 395.00 | 4.00 | 7.60 | 5.80 | 6.00 | -9.16 | -60.43% | 0.01 | 2 | 1 | 0.99 | -0.14 | 0.00 | -0.80 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 397.50 | 4.80 | 8.50 | 6.65 | % | 0.02 | 0 | 0 | 0.96 | -0.15 | 0.00 | -0.83 | 6/29/2026 1:59:14 PM EST | |||
| 400.00 | 5.30 | 7.10 | 6.20 | 6.42 | -7.08 | -52.45% | 0.02 | 24 | 5 | 0.96 | -0.16 | 0.00 | -0.85 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 402.50 | 5.50 | 9.50 | 7.50 | % | 0.02 | 0 | 0 | 0.96 | -0.17 | 0.00 | -0.88 | 6/29/2026 1:59:14 PM EST | |||
| 405.00 | 6.00 | 10.00 | 8.00 | 8.35 | -3.15 | -27.40% | 0.02 | 4 | 16 | 0.95 | -0.18 | 0.00 | -0.91 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 407.50 | 6.60 | 10.50 | 8.55 | % | 0.02 | 0 | 0 | 0.95 | -0.19 | 0.00 | -0.93 | 6/29/2026 1:59:14 PM EST | |||
| 410.00 | 7.40 | 11.00 | 9.20 | 9.25 | -15.00 | -61.86% | 0.02 | 2 | 4 | 0.95 | -0.20 | 0.00 | -0.96 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 412.50 | 6.90 | 10.40 | 8.65 | % | 0.02 | 0 | 0 | 0.95 | -0.21 | 0.00 | -0.98 | 6/29/2026 1:59:14 PM EST | |||
| 415.00 | 8.40 | 11.50 | 9.95 | 9.50 | -3.21 | -25.26% | 0.02 | 2 | 3 | 0.93 | -0.22 | 0.00 | -1.00 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 417.50 | 8.80 | 11.90 | 10.35 | 14.30 | % | 0.02 | 1 | 0 | 0.94 | -0.23 | 0.00 | -1.03 | 6/29/2026 | 6/29/2026 1:59:14 PM EST | |
| 420.00 | 9.40 | 12.90 | 11.15 | 15.08 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.94 | -0.24 | 0.00 | -1.05 | 6/25/2026 | 6/29/2026 1:59:14 PM EST |
| 422.50 | 10.00 | 13.40 | 11.70 | 29.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.93 | -0.25 | 0.00 | -1.07 | 6/24/2026 | 6/29/2026 1:59:14 PM EST |
| 425.00 | 10.50 | 14.50 | 12.50 | 33.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.93 | -0.26 | 0.00 | -1.09 | 6/15/2026 | 6/29/2026 1:59:14 PM EST |
| 427.50 | 11.30 | 15.00 | 13.15 | 13.30 | -14.75 | -52.59% | 0.03 | 2 | 1 | 0.92 | -0.27 | 0.00 | -1.11 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 430.00 | 12.20 | 15.40 | 13.80 | 13.87 | -8.08 | -36.82% | 0.03 | 6 | 2 | 0.92 | -0.28 | 0.00 | -1.13 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 432.50 | 13.00 | 16.50 | 14.75 | 29.88 | +0.28 | +0.95% | 0.03 | 1 | 2 | 0.92 | -0.29 | 0.00 | -1.15 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 435.00 | 13.50 | 17.50 | 15.50 | 23.35 | -4.75 | -16.91% | 0.04 | 2 | 1 | 0.92 | -0.30 | 0.00 | -1.16 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 437.50 | 14.50 | 17.80 | 16.15 | 20.93 | % | 0.04 | 1 | 0 | 0.90 | -0.32 | 0.00 | -1.18 | 6/29/2026 | 6/29/2026 1:59:14 PM EST | |
| 440.00 | 15.50 | 18.50 | 17.00 | 15.51 | % | 0.04 | 2 | 0 | 0.90 | -0.33 | 0.00 | -1.20 | 6/29/2026 | 6/29/2026 1:59:14 PM EST | |
| 442.50 | 16.20 | 19.50 | 17.85 | % | 0.04 | 0 | 0 | 0.90 | -0.34 | 0.00 | -1.21 | 6/29/2026 1:59:14 PM EST | |||
| 445.00 | 17.00 | 20.40 | 18.70 | % | 0.04 | 0 | 0 | 0.91 | -0.35 | 0.01 | -1.22 | 6/29/2026 1:59:14 PM EST | |||
| 447.50 | 18.00 | 21.30 | 19.65 | % | 0.04 | 0 | 0 | 0.89 | -0.37 | 0.01 | -1.23 | 6/29/2026 1:59:14 PM EST | |||
| 450.00 | 19.20 | 21.80 | 20.50 | 21.00 | -10.50 | -33.34% | 0.05 | 10 | 4 | 0.90 | -0.38 | 0.01 | -1.24 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 452.50 | 20.10 | 22.90 | 21.50 | 41.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.89 | -0.39 | 0.01 | -1.25 | 6/26/2026 | 6/29/2026 1:59:14 PM EST |
| 455.00 | 21.00 | 24.50 | 22.75 | 39.63 | +0.43 | +1.10% | 0.05 | 1 | 6 | 0.89 | -0.41 | 0.01 | -1.26 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 457.50 | 21.90 | 25.50 | 23.70 | 42.00 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.88 | -0.42 | 0.01 | -1.26 | 6/26/2026 | 6/29/2026 1:59:14 PM EST |
| 460.00 | 23.20 | 26.30 | 24.75 | % | 0.05 | 0 | 0 | 0.88 | -0.44 | 0.01 | -1.27 | 6/29/2026 1:59:14 PM EST | |||
| 462.50 | 24.40 | 27.50 | 25.95 | 31.01 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.87 | -0.45 | 0.01 | -1.27 | 6/25/2026 | 6/29/2026 1:59:14 PM EST |
| 465.00 | 25.60 | 28.80 | 27.20 | % | 0.06 | 0 | 0 | 0.86 | -0.46 | 0.01 | -1.27 | 6/29/2026 1:59:14 PM EST | |||
| 467.50 | 26.90 | 30.00 | 28.45 | % | 0.06 | 0 | 0 | 0.87 | -0.48 | 0.01 | -1.27 | 6/29/2026 1:59:14 PM EST | |||
| 470.00 | 27.90 | 31.30 | 29.60 | 62.00 | +8.95 | +16.88% | 0.06 | 2 | 12 | 0.87 | -0.49 | 0.01 | -1.27 | 6/29/2026 | 6/29/2026 1:59:14 PM EST |
| 472.50 | 29.20 | 32.70 | 30.95 | % | 0.07 | 0 | 0 | 0.86 | -0.51 | 0.01 | -1.27 | 6/29/2026 1:59:14 PM EST | |||
| 475.00 | 30.60 | 34.10 | 32.35 | 54.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.86 | -0.52 | 0.01 | -1.26 | 6/22/2026 | 6/29/2026 1:59:14 PM EST |
| 477.50 | 32.20 | 35.40 | 33.80 | % | 0.07 | 0 | 0 | 0.86 | -0.53 | 0.01 | -1.25 | 6/29/2026 1:59:14 PM EST | |||
| 480.00 | 33.20 | 37.00 | 35.10 | 42.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.85 | -0.55 | 0.01 | -1.25 | 6/25/2026 | 6/29/2026 1:59:14 PM EST |
| 482.50 | 34.80 | 38.20 | 36.50 | % | 0.08 | 0 | 0 | 0.85 | -0.56 | 0.01 | -1.24 | 6/29/2026 1:59:14 PM EST | |||
| 485.00 | 36.30 | 39.60 | 37.95 | % | 0.08 | 0 | 0 | 0.85 | -0.58 | 0.01 | -1.23 | 6/29/2026 1:59:14 PM EST | |||
| 487.50 | 37.80 | 41.10 | 39.45 | % | 0.08 | 0 | 0 | 0.85 | -0.59 | 0.01 | -1.22 | 6/29/2026 1:59:14 PM EST | |||
| 490.00 | 39.70 | 42.60 | 41.15 | 130.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.84 | -0.60 | 0.01 | -1.20 | 6/11/2026 | 6/29/2026 1:59:14 PM EST |
| 492.50 | 41.00 | 43.90 | 42.45 | % | 0.09 | 0 | 0 | 0.83 | -0.62 | 0.01 | -1.19 | 6/29/2026 1:59:14 PM EST | |||
| 495.00 | 42.50 | 46.10 | 44.30 | % | 0.09 | 0 | 0 | 0.84 | -0.63 | 0.01 | -1.18 | 6/29/2026 1:59:14 PM EST | |||
| 497.50 | 44.20 | 48.10 | 46.15 | % | 0.09 | 0 | 0 | 0.83 | -0.64 | 0.01 | -1.16 | 6/29/2026 1:59:14 PM EST | |||
| 500.00 | 46.00 | 49.00 | 47.50 | % | 0.10 | 0 | 0 | 0.83 | -0.66 | 0.01 | -1.14 | 6/29/2026 1:59:14 PM EST | |||
| 502.50 | 47.60 | 51.30 | 49.45 | % | 0.10 | 0 | 0 | 0.83 | -0.67 | 0.01 | -1.12 | 6/29/2026 1:59:14 PM EST | |||
| 505.00 | 49.50 | 52.90 | 51.20 | % | 0.10 | 0 | 0 | 0.83 | -0.68 | 0.01 | -1.10 | 6/29/2026 1:59:14 PM EST | |||
| 507.50 | 51.50 | 54.50 | 53.00 | % | 0.10 | 0 | 0 | 0.82 | -0.70 | 0.01 | -1.08 | 6/29/2026 1:59:14 PM EST | |||
| 510.00 | 53.00 | 56.50 | 54.75 | 149.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.84 | -0.71 | 0.01 | -1.06 | 6/11/2026 | 6/29/2026 1:59:14 PM EST |
| 512.50 | 55.00 | 58.20 | 56.60 | % | 0.11 | 0 | 0 | 0.84 | -0.72 | 0.01 | -1.04 | 6/29/2026 1:59:14 PM EST | |||
| 515.00 | 57.00 | 60.70 | 58.85 | % | 0.11 | 0 | 0 | 0.83 | -0.73 | 0.00 | -1.02 | 6/29/2026 1:59:14 PM EST | |||
| 517.50 | 59.00 | 62.10 | 60.55 | % | 0.12 | 0 | 0 | 0.83 | -0.74 | 0.00 | -1.00 | 6/29/2026 1:59:14 PM EST | |||
| 520.00 | 61.00 | 64.70 | 62.85 | 158.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.83 | -0.75 | 0.00 | -0.98 | 6/11/2026 | 6/29/2026 1:59:14 PM EST |
| 522.50 | 62.70 | 66.00 | 64.35 | % | 0.12 | 0 | 0 | 0.82 | -0.76 | 0.00 | -0.95 | 6/29/2026 1:59:14 PM EST | |||
| 525.00 | 64.60 | 68.00 | 66.30 | % | 0.13 | 0 | 0 | 0.82 | -0.77 | 0.00 | -0.93 | 6/29/2026 1:59:14 PM EST | |||
| 527.50 | 67.00 | 70.00 | 68.50 | % | 0.13 | 0 | 0 | 0.82 | -0.78 | 0.00 | -0.91 | 6/29/2026 1:59:14 PM EST | |||
| 530.00 | 69.00 | 72.70 | 70.85 | 108.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.82 | -0.79 | 0.00 | -0.88 | 6/16/2026 | 6/29/2026 1:59:14 PM EST |
| 532.50 | 71.00 | 74.60 | 72.80 | % | 0.14 | 0 | 0 | 0.83 | -0.80 | 0.00 | -0.86 | 6/29/2026 1:59:14 PM EST | |||
| 535.00 | 73.00 | 76.90 | 74.95 | % | 0.14 | 0 | 0 | 0.81 | -0.81 | 0.00 | -0.83 | 6/29/2026 1:59:14 PM EST | |||
| 537.50 | 75.00 | 78.70 | 76.85 | % | 0.14 | 0 | 0 | 0.80 | -0.82 | 0.00 | -0.81 | 6/29/2026 1:59:14 PM EST | |||
| 540.00 | 77.00 | 80.80 | 78.90 | % | 0.15 | 0 | 0 | 0.80 | -0.83 | 0.00 | -0.79 | 6/29/2026 1:59:14 PM EST | |||
| 542.50 | 79.40 | 83.00 | 81.20 | % | 0.15 | 0 | 0 | 0.81 | -0.84 | 0.00 | -0.76 | 6/29/2026 1:59:14 PM EST | |||
| 545.00 | 81.50 | 85.30 | 83.40 | % | 0.15 | 0 | 0 | 0.80 | -0.84 | 0.00 | -0.74 | 6/29/2026 1:59:14 PM EST | |||
| 547.50 | 84.40 | 87.50 | 85.95 | % | 0.16 | 0 | 0 | 0.80 | -0.85 | 0.00 | -0.72 | 6/29/2026 1:59:14 PM EST | |||
| 550.00 | 86.00 | 89.80 | 87.90 | % | 0.16 | 0 | 0 | 0.79 | -0.86 | 0.00 | -0.69 | 6/29/2026 1:59:14 PM EST | |||
| 552.50 | 88.00 | 91.50 | 89.75 | % | 0.16 | 0 | 0 | 0.80 | -0.87 | 0.00 | -0.67 | 6/29/2026 1:59:14 PM EST | |||
| 555.00 | 90.50 | 94.20 | 92.35 | % | 0.17 | 0 | 0 | 0.78 | -0.87 | 0.00 | -0.65 | 6/29/2026 1:59:14 PM EST | |||
| 557.50 | 92.50 | 96.50 | 94.50 | % | 0.17 | 0 | 0 | 0.79 | -0.88 | 0.00 | -0.62 | 6/29/2026 1:59:14 PM EST | |||
| 560.00 | 95.00 | 98.80 | 96.90 | % | 0.17 | 0 | 0 | 0.77 | -0.88 | 0.00 | -0.60 | 6/29/2026 1:59:14 PM EST | |||
| 562.50 | 97.00 | 100.80 | 98.90 | % | 0.18 | 0 | 0 | 0.79 | -0.89 | 0.00 | -0.58 | 6/29/2026 1:59:14 PM EST | |||
| 565.00 | 99.50 | 103.10 | 101.30 | % | 0.18 | 0 | 0 | 0.75 | -0.90 | 0.00 | -0.56 | 6/29/2026 1:59:14 PM EST | |||
| 567.50 | 102.00 | 105.40 | 103.70 | % | 0.18 | 0 | 0 | 0.76 | -0.90 | 0.00 | -0.54 | 6/29/2026 1:59:14 PM EST | |||
| 570.00 | 104.00 | 107.70 | 105.85 | % | 0.19 | 0 | 0 | 0.73 | -0.91 | 0.00 | -0.52 | 6/29/2026 1:59:14 PM EST | |||
| 572.50 | 106.50 | 110.00 | 108.25 | % | 0.19 | 0 | 0 | 0.71 | -0.91 | 0.00 | -0.50 | 6/29/2026 1:59:14 PM EST | |||
| 575.00 | 108.70 | 112.50 | 110.60 | % | 0.19 | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.48 | 6/29/2026 1:59:14 PM EST | |||
| 577.50 | 111.00 | 114.70 | 112.85 | % | 0.20 | 0 | 0 | 0.93 | -0.92 | 0.00 | -0.46 | 6/29/2026 1:59:14 PM EST | |||
| 580.00 | 113.50 | 117.10 | 115.30 | % | 0.20 | 0 | 0 | 0.93 | -0.92 | 0.00 | -0.44 | 6/29/2026 1:59:14 PM EST | |||
| 582.50 | 115.80 | 119.60 | 117.70 | % | 0.20 | 0 | 0 | 0.97 | -0.93 | 0.00 | -0.42 | 6/29/2026 1:59:14 PM EST | |||
| 585.00 | 118.20 | 122.00 | 120.10 | % | 0.21 | 0 | 0 | 0.98 | -0.93 | 0.00 | -0.40 | 6/29/2026 1:59:14 PM EST | |||
| 587.50 | 120.60 | 124.50 | 122.55 | % | 0.21 | 0 | 0 | 0.97 | -0.94 | 0.00 | -0.39 | 6/29/2026 1:59:14 PM EST | |||
| 590.00 | 123.00 | 126.80 | 124.90 | % | 0.21 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.37 | 6/29/2026 1:59:14 PM EST | |||
| 592.50 | 125.40 | 129.60 | 127.50 | % | 0.22 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.36 | 6/29/2026 1:59:14 PM EST | |||
| 595.00 | 127.80 | 132.00 | 129.90 | % | 0.22 | 0 | 0 | 0.98 | -0.95 | 0.00 | -0.34 | 6/29/2026 1:59:14 PM EST | |||
| 597.50 | 130.20 | 134.40 | 132.30 | % | 0.22 | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.33 | 6/29/2026 1:59:14 PM EST |