Options Chain for TERADYNE INC COM (TER) - $320.49 as of 7/20/2026 6:30:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 146.90 | 150.70 | 148.80 | % | 0.80 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 190.00 | 141.90 | 145.40 | 143.65 | % | 0.76 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 195.00 | 136.90 | 140.40 | 138.65 | 240.40 | 0.00 | 0.00% | 0.71 | 0 | 2 | 3.13 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:01 PM EST |
| 200.00 | 131.90 | 135.60 | 133.75 | 261.20 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 4:00:01 PM EST |
| 205.00 | 126.80 | 130.60 | 128.70 | 137.50 | -113.80 | -45.29% | 0.63 | 1 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 210.00 | 121.90 | 125.80 | 123.85 | % | 0.59 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 215.00 | 116.90 | 120.60 | 118.75 | % | 0.55 | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 220.00 | 112.00 | 115.70 | 113.85 | 245.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.52 | 1.00 | 0.00 | -0.03 | 6/25/2026 | 7/20/2026 4:00:01 PM EST |
| 225.00 | 107.00 | 110.60 | 108.80 | 190.40 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.52 | 1.00 | 0.00 | -0.05 | 6/16/2026 | 7/20/2026 4:00:01 PM EST |
| 230.00 | 102.10 | 106.10 | 104.10 | % | 0.45 | 0 | 0 | 2.50 | 0.99 | 0.00 | -0.11 | 7/20/2026 4:00:01 PM EST | |||
| 235.00 | 97.00 | 101.00 | 99.00 | 90.86 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.31 | 0.99 | 0.00 | -0.15 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 240.00 | 92.10 | 96.40 | 94.25 | % | 0.39 | 0 | 0 | 2.22 | 0.99 | 0.00 | -0.21 | 7/20/2026 4:00:01 PM EST | |||
| 242.50 | 89.70 | 93.90 | 91.80 | % | 0.38 | 0 | 0 | 2.27 | 0.98 | 0.00 | -0.26 | 7/20/2026 4:00:01 PM EST | |||
| 245.00 | 87.30 | 91.70 | 89.50 | 98.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.22 | 0.98 | 0.00 | -0.29 | 7/7/2026 | 7/20/2026 4:00:01 PM EST |
| 247.50 | 84.60 | 89.20 | 86.90 | % | 0.35 | 0 | 0 | 2.10 | 0.98 | 0.00 | -0.33 | 7/20/2026 4:00:01 PM EST | |||
| 250.00 | 82.50 | 86.70 | 84.60 | 93.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.16 | 0.97 | 0.00 | -0.36 | 7/7/2026 | 7/20/2026 4:00:01 PM EST |
| 252.50 | 80.10 | 84.50 | 82.30 | % | 0.33 | 0 | 0 | 2.10 | 0.97 | 0.00 | -0.39 | 7/20/2026 4:00:01 PM EST | |||
| 255.00 | 77.50 | 82.10 | 79.80 | % | 0.31 | 0 | 0 | 2.06 | 0.97 | 0.00 | -0.44 | 7/20/2026 4:00:01 PM EST | |||
| 257.50 | 75.10 | 79.60 | 77.35 | % | 0.30 | 0 | 0 | 2.02 | 0.96 | 0.00 | -0.51 | 7/20/2026 4:00:01 PM EST | |||
| 260.00 | 72.70 | 77.30 | 75.00 | 83.73 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.93 | 0.95 | 0.00 | -0.61 | 7/13/2026 | 7/20/2026 4:00:01 PM EST |
| 262.50 | 70.40 | 75.00 | 72.70 | % | 0.28 | 0 | 0 | 1.97 | 0.95 | 0.00 | -0.69 | 7/20/2026 4:00:01 PM EST | |||
| 265.00 | 68.00 | 72.60 | 70.30 | % | 0.27 | 0 | 0 | 1.93 | 0.94 | 0.00 | -0.75 | 7/20/2026 4:00:01 PM EST | |||
| 267.50 | 65.70 | 70.30 | 68.00 | % | 0.25 | 0 | 0 | 1.90 | 0.93 | 0.00 | -0.80 | 7/20/2026 4:00:01 PM EST | |||
| 270.00 | 63.40 | 68.00 | 65.70 | % | 0.24 | 0 | 0 | 1.87 | 0.93 | 0.00 | -0.86 | 7/20/2026 4:00:01 PM EST | |||
| 272.50 | 61.20 | 65.70 | 63.45 | % | 0.23 | 0 | 0 | 1.84 | 0.92 | 0.00 | -0.89 | 7/20/2026 4:00:01 PM EST | |||
| 275.00 | 58.90 | 63.40 | 61.15 | % | 0.22 | 0 | 0 | 1.45 | 0.91 | 0.00 | -1.01 | 7/20/2026 4:00:01 PM EST | |||
| 277.50 | 56.70 | 60.90 | 58.80 | % | 0.21 | 0 | 0 | 1.44 | 0.90 | 0.00 | -1.11 | 7/20/2026 4:00:01 PM EST | |||
| 280.00 | 55.10 | 58.70 | 56.90 | % | 0.20 | 0 | 0 | 1.49 | 0.89 | 0.00 | -1.18 | 7/20/2026 4:00:01 PM EST | |||
| 282.50 | 52.10 | 56.60 | 54.35 | % | 0.19 | 0 | 0 | 1.46 | 0.88 | 0.00 | -1.26 | 7/20/2026 4:00:01 PM EST | |||
| 285.00 | 50.70 | 54.40 | 52.55 | % | 0.18 | 0 | 0 | 1.49 | 0.87 | 0.00 | -1.31 | 7/20/2026 4:00:01 PM EST | |||
| 287.50 | 47.80 | 52.50 | 50.15 | 53.09 | % | 0.17 | 2 | 0 | 1.46 | 0.86 | 0.00 | -1.39 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 290.00 | 46.00 | 50.50 | 48.25 | 50.99 | -8.61 | -14.45% | 0.17 | 2 | 1 | 1.44 | 0.85 | 0.00 | -1.46 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 292.50 | 43.50 | 48.30 | 45.90 | % | 0.16 | 0 | 0 | 1.43 | 0.83 | 0.01 | -1.54 | 7/20/2026 4:00:01 PM EST | |||
| 295.00 | 41.90 | 46.00 | 43.95 | % | 0.15 | 0 | 0 | 1.43 | 0.82 | 0.01 | -1.60 | 7/20/2026 4:00:01 PM EST | |||
| 297.50 | 39.60 | 43.90 | 41.75 | 45.86 | % | 0.14 | 2 | 0 | 1.41 | 0.80 | 0.01 | -1.67 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 300.00 | 37.90 | 42.00 | 39.95 | 43.74 | +9.94 | +29.41% | 0.13 | 2 | 6 | 1.41 | 0.79 | 0.01 | -1.76 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 302.50 | 35.90 | 40.00 | 37.95 | 18.10 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.39 | 0.77 | 0.01 | -1.81 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 305.00 | 34.00 | 37.80 | 35.90 | 28.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.37 | 0.75 | 0.01 | -1.89 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 307.50 | 32.10 | 36.30 | 34.20 | % | 0.11 | 0 | 0 | 1.39 | 0.74 | 0.01 | -1.94 | 7/20/2026 4:00:01 PM EST | |||
| 310.00 | 30.10 | 34.50 | 32.30 | 17.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.36 | 0.72 | 0.01 | -1.99 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 312.50 | 28.30 | 32.90 | 30.60 | % | 0.10 | 0 | 0 | 1.36 | 0.70 | 0.01 | -2.04 | 7/20/2026 4:00:01 PM EST | |||
| 315.00 | 26.60 | 31.00 | 28.80 | 32.00 | +9.08 | +39.62% | 0.09 | 3 | 3 | 1.34 | 0.68 | 0.01 | -2.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 317.50 | 25.10 | 29.50 | 27.30 | % | 0.09 | 0 | 0 | 1.35 | 0.66 | 0.01 | -2.12 | 7/20/2026 4:00:01 PM EST | |||
| 320.00 | 23.40 | 27.60 | 25.50 | 36.00 | +15.99 | +79.91% | 0.08 | 1 | 6 | 1.32 | 0.64 | 0.01 | -2.15 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 322.50 | 22.10 | 26.50 | 24.30 | 33.00 | +10.55 | +47.00% | 0.08 | 1 | 3 | 1.34 | 0.62 | 0.01 | -2.18 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 325.00 | 20.30 | 24.80 | 22.55 | 24.00 | +5.60 | +30.44% | 0.07 | 2 | 15 | 1.30 | 0.60 | 0.01 | -2.20 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 327.50 | 19.30 | 23.20 | 21.25 | 22.40 | +5.40 | +31.77% | 0.06 | 1 | 3 | 1.32 | 0.58 | 0.01 | -2.22 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 330.00 | 17.90 | 21.70 | 19.80 | 23.25 | +7.04 | +43.43% | 0.06 | 32 | 23 | 1.31 | 0.56 | 0.01 | -2.22 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 332.50 | 16.70 | 20.00 | 18.35 | 23.26 | +8.71 | +59.87% | 0.06 | 2 | 13 | 1.29 | 0.53 | 0.01 | -2.23 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 335.00 | 15.40 | 18.90 | 17.15 | 17.70 | +4.10 | +30.15% | 0.05 | 4 | 22 | 1.29 | 0.51 | 0.01 | -2.22 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 337.50 | 14.30 | 17.80 | 16.05 | 17.82 | +5.60 | +45.83% | 0.05 | 6 | 714 | 1.29 | 0.49 | 0.01 | -2.21 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 340.00 | 13.10 | 16.30 | 14.70 | 18.00 | +7.00 | +63.64% | 0.04 | 11 | 38 | 1.27 | 0.47 | 0.01 | -2.19 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 342.50 | 12.40 | 15.50 | 13.95 | 21.30 | +10.30 | +93.64% | 0.04 | 10 | 1 | 1.29 | 0.44 | 0.01 | -2.17 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 345.00 | 11.10 | 14.40 | 12.75 | 13.22 | +3.03 | +29.74% | 0.04 | 22 | 10 | 1.27 | 0.42 | 0.01 | -2.14 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 347.50 | 9.60 | 13.00 | 11.30 | 12.80 | +3.69 | +40.51% | 0.03 | 12 | 714 | 1.23 | 0.40 | 0.01 | -2.11 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 350.00 | 8.70 | 12.50 | 10.60 | 11.75 | +3.65 | +45.07% | 0.03 | 52 | 141 | 1.24 | 0.38 | 0.01 | -2.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 352.50 | 7.90 | 11.70 | 9.80 | 12.80 | +4.90 | +62.03% | 0.03 | 7 | 4 | 1.24 | 0.36 | 0.01 | -2.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 355.00 | 7.10 | 11.00 | 9.05 | 10.40 | +5.10 | +96.23% | 0.03 | 7 | 9 | 1.24 | 0.34 | 0.01 | -1.97 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 357.50 | 6.60 | 10.00 | 8.30 | 9.00 | 0.00 | 0.00% | 0.02 | 15 | 13 | 1.24 | 0.32 | 0.01 | -1.92 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 360.00 | 5.90 | 9.20 | 7.55 | 7.70 | +1.50 | +24.20% | 0.02 | 23 | 67 | 1.23 | 0.30 | 0.01 | -1.86 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 362.50 | 5.30 | 8.80 | 7.05 | 7.32 | -17.68 | -70.72% | 0.02 | 2 | 1 | 1.24 | 0.28 | 0.01 | -1.80 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 365.00 | 6.00 | 7.80 | 6.90 | 6.50 | +0.99 | +17.97% | 0.02 | 15 | 303 | 1.28 | 0.26 | 0.01 | -1.74 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 367.50 | 4.80 | 7.10 | 5.95 | 6.80 | +1.57 | +30.02% | 0.02 | 3 | 2 | 1.24 | 0.24 | 0.01 | -1.68 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 370.00 | 3.60 | 5.90 | 4.75 | 5.34 | +0.64 | +13.62% | 0.01 | 27 | 37 | 1.17 | 0.23 | 0.01 | -1.61 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 372.50 | 3.10 | 7.00 | 5.05 | 9.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.24 | 0.21 | 0.01 | -1.55 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 375.00 | 2.80 | 5.60 | 4.20 | 4.66 | +0.81 | +21.04% | 0.01 | 36 | 20 | 1.20 | 0.20 | 0.01 | -1.48 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 377.50 | 2.60 | 5.00 | 3.80 | 3.97 | -2.63 | -39.85% | 0.01 | 8 | 167 | 1.20 | 0.18 | 0.01 | -1.41 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 380.00 | 2.20 | 5.90 | 4.05 | 4.10 | +0.92 | +28.94% | 0.01 | 28 | 197 | 1.25 | 0.17 | 0.01 | -1.34 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 382.50 | 1.40 | 5.50 | 3.45 | 3.93 | +1.83 | +87.15% | 0.01 | 10 | 139 | 1.21 | 0.16 | 0.01 | -1.28 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 385.00 | 2.50 | 4.70 | 3.60 | 4.16 | +1.56 | +60.00% | 0.01 | 26 | 17 | 1.29 | 0.14 | 0.01 | -1.21 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 387.50 | 1.55 | 4.90 | 3.23 | 2.85 | 0.00 | 0.00% | 0.01 | 5 | 1 | 1.27 | 0.13 | 0.01 | -1.15 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 390.00 | 0.85 | 4.20 | 2.53 | 2.88 | +0.78 | +37.15% | 0.01 | 24 | 15 | 1.19 | 0.12 | 0.00 | -1.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 392.50 | 0.30 | 4.30 | 2.30 | 3.52 | +1.43 | +68.43% | 0.01 | 1 | 3 | 1.15 | 0.11 | 0.00 | -1.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 395.00 | 1.15 | 3.50 | 2.33 | 3.30 | +0.82 | +33.07% | 0.01 | 7 | 19 | 1.25 | 0.10 | 0.00 | -0.96 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 397.50 | 0.45 | 4.30 | 2.38 | 2.40 | -8.60 | -78.19% | 0.01 | 2 | 1 | 1.24 | 0.10 | 0.00 | -0.90 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 400.00 | 1.55 | 2.75 | 2.15 | 1.50 | -0.15 | -9.10% | 0.01 | 119 | 45 | 1.31 | 0.09 | 0.00 | -0.84 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 402.50 | 0.05 | 3.30 | 1.68 | 1.90 | % | 0.00 | 17 | 0 | 1.11 | 0.08 | 0.00 | -0.79 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 405.00 | 1.00 | 4.10 | 2.55 | 1.60 | +0.10 | +6.67% | 0.01 | 2 | 24 | 1.40 | 0.07 | 0.00 | -0.74 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 407.50 | 0.20 | 4.00 | 2.10 | % | 0.01 | 0 | 0 | 1.28 | 0.07 | 0.00 | -0.69 | 7/20/2026 4:00:01 PM EST | |||
| 410.00 | 0.00 | 2.60 | 1.30 | 1.20 | +0.20 | +20.00% | 0.00 | 26 | 22 | 1.35 | 0.06 | 0.00 | -0.64 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 412.50 | 0.00 | 3.90 | 1.95 | 3.87 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.73 | 0.06 | 0.00 | -0.59 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 415.00 | 0.00 | 2.75 | 1.38 | 1.36 | +0.32 | +30.77% | 0.00 | 6 | 20 | 1.60 | 0.05 | 0.00 | -0.55 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 417.50 | 0.00 | 3.80 | 1.90 | 6.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.78 | 0.05 | 0.00 | -0.51 | 7/14/2026 | 7/20/2026 4:00:01 PM EST |
| 420.00 | 0.35 | 1.30 | 0.83 | 0.75 | +0.40 | +114.29% | 0.00 | 28 | 49 | 1.25 | 0.04 | 0.00 | -0.47 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 422.50 | 0.00 | 3.70 | 1.85 | 1.01 | -0.79 | -43.89% | 0.00 | 3 | 6 | 1.83 | 0.04 | 0.00 | -0.43 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 425.00 | 0.00 | 1.95 | 0.98 | 0.88 | +0.04 | +4.77% | 0.00 | 7 | 30 | 1.59 | 0.03 | 0.00 | -0.40 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 427.50 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.58 | 0.03 | 0.00 | -0.36 | 7/20/2026 4:00:01 PM EST | |||
| 430.00 | 0.00 | 1.70 | 0.85 | 0.66 | -0.19 | -22.36% | 0.00 | 5 | 283 | 1.59 | 0.03 | 0.00 | -0.33 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 432.50 | 0.00 | 2.45 | 1.23 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.02 | 0.00 | -0.30 | 7/14/2026 | 7/20/2026 4:00:01 PM EST |
| 435.00 | 0.00 | 3.90 | 1.95 | 0.37 | -10.33 | -96.55% | 0.00 | 8 | 15 | 1.80 | 0.02 | 0.00 | -0.28 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 437.50 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 2.00 | 0.02 | 0.00 | -0.25 | 7/20/2026 4:00:01 PM EST | |||
| 440.00 | 0.00 | 2.40 | 1.20 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.83 | 0.02 | 0.00 | -0.23 | 7/13/2026 | 7/20/2026 4:00:01 PM EST |
| 442.50 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.95 | 0.02 | 0.00 | -0.21 | 7/20/2026 4:00:01 PM EST | |||
| 445.00 | 0.00 | 3.50 | 1.75 | 3.32 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.07 | 0.01 | 0.00 | -0.19 | 7/14/2026 | 7/20/2026 4:00:01 PM EST |
| 447.50 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 2.10 | 0.01 | 0.00 | -0.17 | 7/20/2026 4:00:01 PM EST | |||
| 450.00 | 0.00 | 2.70 | 1.35 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.00 | 0.01 | 0.00 | -0.16 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 452.50 | 0.00 | 3.50 | 1.75 | 2.62 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.16 | 0.01 | 0.00 | -0.14 | 7/14/2026 | 7/20/2026 4:00:01 PM EST |
| 455.00 | 0.05 | 0.15 | 0.10 | 0.15 | -2.37 | -94.05% | 0.00 | 65 | 5 | 1.19 | 0.01 | 0.00 | -0.13 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 457.50 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 2.21 | 0.01 | 0.00 | -0.11 | 7/20/2026 4:00:01 PM EST | |||
| 460.00 | 0.00 | 2.60 | 1.30 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.09 | 0.01 | 0.00 | -0.09 | 7/14/2026 | 7/20/2026 4:00:01 PM EST |
| 462.50 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 2.15 | 0.01 | 0.00 | -0.08 | 7/20/2026 4:00:01 PM EST | |||
| 465.00 | 0.00 | 3.50 | 1.75 | 43.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.29 | 0.01 | 0.00 | -0.07 | 6/29/2026 | 7/20/2026 4:00:01 PM EST |
| 467.50 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.06 | 7/20/2026 4:00:01 PM EST | |||
| 470.00 | 0.00 | 3.50 | 1.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.35 | 0.00 | 0.00 | -0.06 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 472.50 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | -0.05 | 7/20/2026 4:00:01 PM EST | |||
| 475.00 | 0.00 | 0.50 | 0.25 | 0.50 | -0.02 | -3.85% | 0.00 | 1 | 25 | 1.65 | 0.00 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 477.50 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.04 | 7/20/2026 4:00:01 PM EST | |||
| 480.00 | 0.00 | 2.60 | 1.30 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.28 | 0.00 | 0.00 | -0.03 | 7/13/2026 | 7/20/2026 4:00:01 PM EST |
| 482.50 | 0.00 | 3.40 | 1.70 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.45 | 0.00 | 0.00 | -0.03 | 7/14/2026 | 7/20/2026 4:00:01 PM EST |
| 485.00 | 0.00 | 3.40 | 1.70 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.48 | 0.00 | 0.00 | -0.02 | 7/8/2026 | 7/20/2026 4:00:01 PM EST |
| 487.50 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.02 | 7/20/2026 4:00:01 PM EST | |||
| 490.00 | 0.00 | 3.40 | 1.70 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.53 | 0.00 | 0.00 | -0.02 | 7/7/2026 | 7/20/2026 4:00:01 PM EST |
| 492.50 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | -0.02 | 7/20/2026 4:00:01 PM EST | |||
| 495.00 | 0.00 | 3.40 | 1.70 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.58 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/20/2026 4:00:01 PM EST |
| 497.50 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 500.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.19 | -95.00% | 0.00 | 246 | 43 | 1.41 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 502.50 | 0.00 | 1.40 | 0.70 | 0.19 | % | 0.00 | 8 | 0 | 2.21 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 505.00 | 0.00 | 3.40 | 1.70 | 0.22 | -3.48 | -94.06% | 0.00 | 10 | 3 | 2.67 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 1.35 | 0.68 | 0.15 | -2.80 | -94.92% | 0.00 | 8 | 6 | 2.26 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 1.65 | 0.83 | 0.22 | -2.27 | -91.17% | 0.00 | 11 | 18 | 2.42 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 530.00 | 0.00 | 1.35 | 0.68 | 0.22 | -8.48 | -97.48% | 0.00 | 9 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 2.00 | 1.00 | 0.22 | -0.78 | -78.00% | 0.00 | 10 | 14 | 2.67 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.40 | -88.89% | 0.00 | 21 | 407 | 1.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 1.40 | 0.70 | 0.18 | -10.32 | -98.29% | 0.00 | 7 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 570.00 | 0.00 | 2.80 | 1.40 | 0.21 | -11.29 | -98.18% | 0.00 | 10 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 3.20 | 1.60 | 0.18 | -0.52 | -74.29% | 0.00 | 9 | 3 | 3.25 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 590.00 | 0.00 | 2.60 | 1.30 | 0.21 | -1.97 | -90.37% | 0.00 | 9 | 5 | 3.20 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 600.00 | 0.00 | 3.70 | 1.85 | 0.14 | -0.41 | -74.55% | 0.00 | 9 | 38 | 3.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 610.00 | 0.00 | 2.60 | 1.30 | 0.16 | -0.63 | -79.75% | 0.00 | 1 | 7 | 3.33 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 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 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 1 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 195.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.20 | 0.10 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 10 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.84 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 220.00 | 0.05 | 0.35 | 0.20 | 0.19 | -0.01 | -5.00% | 0.00 | 69 | 13 | 1.70 | 0.00 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 3.20 | 1.60 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.77 | 0.00 | 0.00 | -0.05 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.85 | 0.43 | 0.20 | -0.55 | -73.34% | 0.00 | 28 | 22 | 1.67 | -0.01 | 0.00 | -0.11 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 0.75 | 0.38 | 0.30 | -0.30 | -50.00% | 0.00 | 11 | 109 | 1.85 | -0.01 | 0.00 | -0.15 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 240.00 | 0.15 | 3.60 | 1.88 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.93 | -0.01 | 0.00 | -0.21 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 242.50 | 0.00 | 0.55 | 0.28 | 0.53 | -1.07 | -66.88% | 0.00 | 281 | 13 | 1.44 | -0.02 | 0.00 | -0.26 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 245.00 | 0.10 | 3.60 | 1.85 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | -0.02 | 0.00 | -0.29 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 247.50 | 0.10 | 3.70 | 1.90 | % | 0.01 | 0 | 0 | 1.76 | -0.02 | 0.00 | -0.33 | 7/20/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.75 | 0.88 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.86 | -0.03 | 0.00 | -0.36 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 252.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.31 | -0.03 | 0.00 | -0.39 | 7/20/2026 4:00:01 PM EST | |||
| 255.00 | 0.00 | 4.50 | 2.25 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.27 | -0.03 | 0.00 | -0.44 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 257.50 | 0.00 | 3.40 | 1.70 | 0.90 | -0.80 | -47.06% | 0.01 | 6 | 1 | 2.00 | -0.04 | 0.00 | -0.51 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 260.00 | 0.05 | 4.00 | 2.03 | 1.29 | -0.51 | -28.34% | 0.01 | 25 | 13 | 1.50 | -0.05 | 0.00 | -0.61 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 262.50 | 0.15 | 1.80 | 0.98 | 1.26 | -0.77 | -37.94% | 0.00 | 19 | 3 | 1.33 | -0.05 | 0.00 | -0.69 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 265.00 | 0.10 | 3.30 | 1.70 | 0.30 | -4.20 | -93.34% | 0.01 | 2 | 22 | 1.40 | -0.06 | 0.00 | -0.75 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 267.50 | 0.25 | 4.40 | 2.33 | 1.49 | -0.61 | -29.05% | 0.01 | 6 | 2 | 1.50 | -0.07 | 0.00 | -0.80 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 270.00 | 1.00 | 4.40 | 2.70 | 1.85 | +0.20 | +12.13% | 0.01 | 31 | 95 | 1.59 | -0.07 | 0.00 | -0.86 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 272.50 | 0.00 | 4.80 | 2.40 | 1.43 | -2.20 | -60.61% | 0.01 | 2 | 11 | 1.89 | -0.08 | 0.00 | -0.89 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 275.00 | 0.90 | 5.00 | 2.95 | 2.40 | -1.08 | -31.04% | 0.01 | 26 | 232 | 1.51 | -0.09 | 0.00 | -1.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 277.50 | 0.40 | 5.00 | 2.70 | 3.12 | -1.17 | -27.28% | 0.01 | 2 | 6 | 1.38 | -0.10 | 0.00 | -1.11 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 280.00 | 1.75 | 3.20 | 2.48 | 2.90 | -2.10 | -42.00% | 0.01 | 37 | 77 | 1.38 | -0.11 | 0.00 | -1.18 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 282.50 | 1.20 | 4.70 | 2.95 | 3.30 | -2.50 | -43.11% | 0.01 | 3 | 4 | 1.36 | -0.12 | 0.00 | -1.26 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 285.00 | 2.70 | 5.50 | 4.10 | 3.02 | -2.98 | -49.67% | 0.01 | 205 | 10 | 1.50 | -0.13 | 0.00 | -1.31 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 287.50 | 2.75 | 6.00 | 4.38 | 3.32 | -2.83 | -46.02% | 0.02 | 2 | 6 | 1.47 | -0.14 | 0.00 | -1.39 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 290.00 | 3.50 | 6.50 | 5.00 | 4.19 | -2.81 | -40.15% | 0.02 | 941 | 130 | 1.50 | -0.15 | 0.00 | -1.46 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 292.50 | 3.50 | 5.80 | 4.65 | 3.90 | -2.82 | -41.97% | 0.02 | 1 | 7 | 1.40 | -0.17 | 0.01 | -1.54 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 295.00 | 4.20 | 7.30 | 5.75 | 5.10 | -0.81 | -13.71% | 0.02 | 37 | 724 | 1.46 | -0.18 | 0.01 | -1.60 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 297.50 | 5.00 | 7.50 | 6.25 | 8.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.46 | -0.20 | 0.01 | -1.67 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 300.00 | 5.20 | 7.60 | 6.40 | 4.98 | -4.82 | -49.19% | 0.02 | 34 | 157 | 1.34 | -0.21 | 0.01 | -1.76 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 302.50 | 5.60 | 8.90 | 7.25 | 6.80 | -1.70 | -20.00% | 0.02 | 31 | 8 | 1.40 | -0.23 | 0.01 | -1.81 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 305.00 | 5.10 | 9.50 | 7.30 | 5.60 | -10.38 | -64.96% | 0.02 | 9 | 18 | 1.35 | -0.25 | 0.01 | -1.89 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 307.50 | 5.80 | 10.00 | 7.90 | 6.50 | -5.08 | -43.87% | 0.03 | 1 | 9 | 1.34 | -0.26 | 0.01 | -1.94 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 310.00 | 7.40 | 10.30 | 8.85 | 7.05 | -3.48 | -33.05% | 0.03 | 7 | 47 | 1.35 | -0.28 | 0.01 | -1.99 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 312.50 | 8.00 | 11.20 | 9.60 | 5.80 | -5.60 | -49.13% | 0.03 | 1 | 10 | 1.30 | -0.30 | 0.01 | -2.04 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 315.00 | 8.90 | 12.00 | 10.45 | 9.30 | -5.70 | -38.00% | 0.03 | 62 | 53 | 1.36 | -0.32 | 0.01 | -2.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 317.50 | 9.80 | 13.00 | 11.40 | 10.13 | -7.30 | -41.89% | 0.04 | 1 | 10 | 1.34 | -0.34 | 0.01 | -2.12 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 320.00 | 10.70 | 13.60 | 12.15 | 9.50 | -5.38 | -36.16% | 0.04 | 35 | 49 | 1.32 | -0.36 | 0.01 | -2.15 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 322.50 | 11.40 | 15.00 | 13.20 | 8.49 | -12.14 | -58.85% | 0.04 | 1 | 15 | 1.32 | -0.38 | 0.01 | -2.18 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 325.00 | 12.80 | 15.90 | 14.35 | 14.32 | -4.68 | -24.64% | 0.04 | 19 | 52 | 1.32 | -0.40 | 0.01 | -2.20 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 327.50 | 13.80 | 16.80 | 15.30 | 15.00 | -5.98 | -28.51% | 0.05 | 1 | 64 | 1.31 | -0.42 | 0.01 | -2.22 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 330.00 | 14.90 | 18.00 | 16.45 | 13.80 | -8.15 | -37.13% | 0.05 | 23 | 46 | 1.30 | -0.44 | 0.01 | -2.22 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 332.50 | 16.20 | 19.40 | 17.80 | 16.79 | -2.47 | -12.83% | 0.05 | 2 | 6 | 1.31 | -0.47 | 0.01 | -2.23 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 335.00 | 17.20 | 19.80 | 18.50 | 17.70 | -7.50 | -29.77% | 0.06 | 5 | 21 | 1.26 | -0.49 | 0.01 | -2.22 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 337.50 | 18.50 | 22.00 | 20.25 | 19.00 | -9.00 | -32.15% | 0.06 | 1 | 3 | 1.29 | -0.51 | 0.01 | -2.21 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 340.00 | 20.30 | 22.60 | 21.45 | 20.80 | -8.45 | -28.89% | 0.06 | 77 | 150 | 1.27 | -0.53 | 0.01 | -2.19 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 342.50 | 21.10 | 24.50 | 22.80 | 19.50 | -6.04 | -23.65% | 0.07 | 1 | 2 | 1.26 | -0.56 | 0.01 | -2.17 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 345.00 | 22.90 | 26.00 | 24.45 | 15.65 | -17.55 | -52.87% | 0.07 | 2 | 26 | 1.27 | -0.58 | 0.01 | -2.14 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 347.50 | 24.50 | 26.60 | 25.55 | 27.53 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.23 | -0.60 | 0.01 | -2.11 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 350.00 | 26.10 | 28.50 | 27.30 | 21.88 | -19.41 | -47.01% | 0.08 | 31 | 50 | 1.24 | -0.62 | 0.01 | -2.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 352.50 | 27.70 | 31.00 | 29.35 | 44.02 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.27 | -0.64 | 0.01 | -2.02 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 355.00 | 28.80 | 32.50 | 30.65 | 22.60 | -16.20 | -41.76% | 0.09 | 5 | 23 | 1.23 | -0.66 | 0.01 | -1.97 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 357.50 | 31.00 | 34.50 | 32.75 | 38.50 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.26 | -0.68 | 0.01 | -1.92 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 360.00 | 33.00 | 36.00 | 34.50 | 40.86 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.25 | -0.70 | 0.01 | -1.86 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 362.50 | 34.20 | 38.00 | 36.10 | 30.93 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.23 | -0.72 | 0.01 | -1.80 | 7/14/2026 | 7/20/2026 4:00:01 PM EST |
| 365.00 | 36.90 | 39.90 | 38.40 | 52.40 | 0.00 | 0.00% | 0.11 | 0 | 26 | 1.26 | -0.74 | 0.01 | -1.74 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 367.50 | 38.50 | 41.70 | 40.10 | 41.40 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.23 | -0.76 | 0.01 | -1.68 | 7/13/2026 | 7/20/2026 4:00:01 PM EST |
| 370.00 | 40.20 | 43.70 | 41.95 | 37.45 | -32.77 | -46.67% | 0.11 | 8 | 22 | 1.21 | -0.77 | 0.01 | -1.61 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 372.50 | 42.40 | 45.70 | 44.05 | 56.51 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.22 | -0.79 | 0.01 | -1.55 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 375.00 | 44.40 | 47.70 | 46.05 | 42.90 | -5.97 | -12.22% | 0.12 | 1 | 7 | 1.21 | -0.80 | 0.01 | -1.48 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 377.50 | 46.60 | 49.30 | 47.95 | 50.95 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.18 | -0.82 | 0.01 | -1.41 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 380.00 | 48.60 | 51.90 | 50.25 | 57.30 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.20 | -0.83 | 0.01 | -1.34 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 382.50 | 50.70 | 54.20 | 52.45 | % | 0.14 | 0 | 0 | 1.19 | -0.84 | 0.01 | -1.28 | 7/20/2026 4:00:01 PM EST | |||
| 385.00 | 52.50 | 56.20 | 54.35 | 64.38 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.23 | -0.86 | 0.01 | -1.21 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 387.50 | 55.30 | 58.50 | 56.90 | 49.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.19 | -0.87 | 0.01 | -1.15 | 7/10/2026 | 7/20/2026 4:00:01 PM EST |
| 390.00 | 57.40 | 60.80 | 59.10 | 55.51 | +8.69 | +18.56% | 0.15 | 2 | 23 | 1.16 | -0.88 | 0.00 | -1.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 392.50 | 59.70 | 63.00 | 61.35 | 47.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.14 | -0.89 | 0.00 | -1.02 | 7/9/2026 | 7/20/2026 4:00:01 PM EST |
| 395.00 | 62.10 | 65.30 | 63.70 | 81.06 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.13 | -0.90 | 0.00 | -0.96 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 397.50 | 64.30 | 67.70 | 66.00 | % | 0.17 | 0 | 0 | 1.50 | -0.90 | 0.00 | -0.90 | 7/20/2026 4:00:01 PM EST | |||
| 400.00 | 66.80 | 69.80 | 68.30 | 56.80 | -45.10 | -44.26% | 0.17 | 1 | 29 | 1.44 | -0.91 | 0.00 | -0.84 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 402.50 | 68.40 | 72.20 | 70.30 | % | 0.17 | 0 | 0 | 1.51 | -0.92 | 0.00 | -0.79 | 7/20/2026 4:00:01 PM EST | |||
| 405.00 | 70.60 | 74.60 | 72.60 | 67.40 | -13.47 | -16.66% | 0.18 | 3 | 7 | 1.46 | -0.93 | 0.00 | -0.74 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 407.50 | 72.90 | 76.90 | 74.90 | 43.65 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.48 | -0.93 | 0.00 | -0.69 | 7/6/2026 | 7/20/2026 4:00:01 PM EST |
| 410.00 | 75.60 | 79.30 | 77.45 | 82.65 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.56 | -0.94 | 0.00 | -0.64 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 412.50 | 77.70 | 81.60 | 79.65 | % | 0.19 | 0 | 0 | 1.50 | -0.94 | 0.00 | -0.59 | 7/20/2026 4:00:01 PM EST | |||
| 415.00 | 80.10 | 84.00 | 82.05 | 79.00 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.51 | -0.95 | 0.00 | -0.55 | 7/7/2026 | 7/20/2026 4:00:01 PM EST |
| 417.50 | 83.40 | 86.50 | 84.95 | % | 0.20 | 0 | 0 | 1.52 | -0.95 | 0.00 | -0.51 | 7/20/2026 4:00:01 PM EST | |||
| 420.00 | 84.90 | 88.90 | 86.90 | 70.00 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.55 | -0.96 | 0.00 | -0.47 | 7/14/2026 | 7/20/2026 4:00:01 PM EST |
| 422.50 | 88.00 | 91.20 | 89.60 | % | 0.21 | 0 | 0 | 1.56 | -0.96 | 0.00 | -0.43 | 7/20/2026 4:00:01 PM EST | |||
| 425.00 | 90.20 | 93.70 | 91.95 | 35.66 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.66 | -0.97 | 0.00 | -0.40 | 7/1/2026 | 7/20/2026 4:00:01 PM EST |
| 427.50 | 92.20 | 96.20 | 94.20 | % | 0.22 | 0 | 0 | 1.68 | -0.97 | 0.00 | -0.36 | 7/20/2026 4:00:01 PM EST | |||
| 430.00 | 94.70 | 98.70 | 96.70 | 107.42 | 0.00 | 0.00% | 0.22 | 0 | 34 | 1.61 | -0.97 | 0.00 | -0.33 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 432.50 | 97.10 | 101.10 | 99.10 | % | 0.23 | 0 | 0 | 1.71 | -0.98 | 0.00 | -0.30 | 7/20/2026 4:00:01 PM EST | |||
| 435.00 | 99.90 | 103.50 | 101.70 | 112.40 | 0.00 | 0.00% | 0.23 | 0 | 32 | 1.74 | -0.98 | 0.00 | -0.28 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 437.50 | 102.10 | 106.00 | 104.05 | % | 0.24 | 0 | 0 | 1.67 | -0.98 | 0.00 | -0.25 | 7/20/2026 4:00:01 PM EST | |||
| 440.00 | 104.50 | 108.50 | 106.50 | 49.10 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.70 | -0.98 | 0.00 | -0.23 | 7/2/2026 | 7/20/2026 4:00:01 PM EST |
| 442.50 | 106.70 | 110.90 | 108.80 | % | 0.25 | 0 | 0 | 1.81 | -0.98 | 0.00 | -0.21 | 7/20/2026 4:00:01 PM EST | |||
| 445.00 | 110.40 | 113.40 | 111.90 | 46.90 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.73 | -0.99 | 0.00 | -0.19 | 7/1/2026 | 7/20/2026 4:00:01 PM EST |
| 447.50 | 111.50 | 115.80 | 113.65 | % | 0.25 | 0 | 0 | 1.86 | -0.99 | 0.00 | -0.17 | 7/20/2026 4:00:01 PM EST | |||
| 450.00 | 114.40 | 118.30 | 116.35 | 127.43 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.78 | -0.99 | 0.00 | -0.16 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 452.50 | 117.00 | 120.90 | 118.95 | % | 0.26 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.14 | 7/20/2026 4:00:01 PM EST | |||
| 455.00 | 119.60 | 123.30 | 121.45 | 132.43 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.92 | -0.99 | 0.00 | -0.13 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 457.50 | 121.90 | 125.80 | 123.85 | % | 0.27 | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.11 | 7/20/2026 4:00:01 PM EST | |||
| 460.00 | 124.00 | 128.40 | 126.20 | 105.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.97 | -0.99 | 0.00 | -0.09 | 7/10/2026 | 7/20/2026 4:00:01 PM EST |
| 462.50 | 126.50 | 130.90 | 128.70 | % | 0.28 | 0 | 0 | 1.99 | -0.99 | 0.00 | -0.08 | 7/20/2026 4:00:01 PM EST | |||
| 465.00 | 129.00 | 133.40 | 131.20 | 37.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.02 | -0.99 | 0.00 | -0.07 | 6/30/2026 | 7/20/2026 4:00:01 PM EST |
| 467.50 | 131.20 | 135.80 | 133.50 | % | 0.29 | 0 | 0 | 2.04 | -1.00 | 0.00 | -0.06 | 7/20/2026 4:00:01 PM EST | |||
| 470.00 | 134.40 | 138.30 | 136.35 | 119.70 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.95 | -1.00 | 0.00 | -0.06 | 7/10/2026 | 7/20/2026 4:00:01 PM EST |
| 472.50 | 136.90 | 140.80 | 138.85 | % | 0.29 | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.05 | 7/20/2026 4:00:01 PM EST | |||
| 475.00 | 139.40 | 143.30 | 141.35 | 79.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.00 | -1.00 | 0.00 | -0.04 | 6/17/2026 | 7/20/2026 4:00:01 PM EST |
| 477.50 | 141.70 | 145.90 | 143.80 | % | 0.30 | 0 | 0 | 2.14 | -1.00 | 0.00 | -0.04 | 7/20/2026 4:00:01 PM EST | |||
| 480.00 | 144.00 | 148.30 | 146.15 | 46.71 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.16 | -1.00 | 0.00 | -0.03 | 6/30/2026 | 7/20/2026 4:00:01 PM EST |
| 482.50 | 146.40 | 150.90 | 148.65 | % | 0.31 | 0 | 0 | 2.19 | -1.00 | 0.00 | -0.03 | 7/20/2026 4:00:01 PM EST | |||
| 485.00 | 149.30 | 153.40 | 151.35 | % | 0.31 | 0 | 0 | 2.21 | -1.00 | 0.00 | -0.02 | 7/20/2026 4:00:01 PM EST | |||
| 487.50 | 151.50 | 156.00 | 153.75 | 165.11 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.23 | -1.00 | 0.00 | -0.02 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 490.00 | 154.40 | 158.30 | 156.35 | 151.80 | -15.77 | -9.42% | 0.32 | 2 | 0 | 2.13 | -1.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 492.50 | 156.90 | 160.80 | 158.85 | % | 0.32 | 0 | 0 | 2.28 | -1.00 | 0.00 | -0.02 | 7/20/2026 4:00:01 PM EST | |||
| 495.00 | 158.90 | 163.50 | 161.20 | % | 0.33 | 0 | 0 | 2.37 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 497.50 | 162.10 | 165.80 | 163.95 | 178.33 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.30 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 500.00 | 164.60 | 168.30 | 166.45 | 180.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.34 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 502.50 | 166.40 | 170.90 | 168.65 | % | 0.34 | 0 | 0 | 2.37 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 505.00 | 169.40 | 173.30 | 171.35 | % | 0.34 | 0 | 0 | 2.39 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 510.00 | 174.40 | 178.30 | 176.35 | % | 0.35 | 0 | 0 | 2.43 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 520.00 | 184.60 | 188.30 | 186.45 | 95.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:01 PM EST |
| 530.00 | 194.40 | 198.30 | 196.35 | 103.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:01 PM EST |
| 540.00 | 204.40 | 208.30 | 206.35 | 194.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:01 PM EST |
| 550.00 | 214.40 | 218.30 | 216.35 | 204.83 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:01 PM EST |
| 560.00 | 224.40 | 228.30 | 226.35 | % | 0.40 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 570.00 | 234.80 | 238.40 | 236.60 | % | 0.42 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 580.00 | 244.40 | 248.30 | 246.35 | 237.91 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:01 PM EST |
| 590.00 | 254.60 | 258.30 | 256.45 | 247.94 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:01 PM EST |
| 600.00 | 264.40 | 268.30 | 266.35 | 260.55 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 4:00:01 PM EST |
| 610.00 | 274.60 | 278.30 | 276.45 | 270.51 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 4:00:01 PM EST |