Options Chain for TERADYNE INC COM (TER) - $410.52 as of 8/14/2026 2:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 364.70 | 371.00 | 367.85 | 384.00 | 0.00 | 0.00% | 7.36 | 0 | 1 | 9.15 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 4:00:06 PM EST |
| 55.00 | 359.70 | 366.60 | 363.15 | 324.00 | 0.00 | 0.00% | 6.60 | 0 | 1 | 8.78 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:06 PM EST |
| 60.00 | 354.70 | 361.60 | 358.15 | 300.50 | 0.00 | 0.00% | 5.97 | 0 | 2 | 8.56 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:06 PM EST |
| 65.00 | 349.70 | 356.90 | 353.30 | 321.80 | 0.00 | 0.00% | 5.44 | 0 | 1 | 8.09 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 4:00:06 PM EST |
| 70.00 | 344.70 | 351.90 | 348.30 | 323.40 | 0.00 | 0.00% | 4.98 | 0 | 2 | 8.02 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:06 PM EST |
| 75.00 | 339.70 | 346.00 | 342.85 | % | 4.57 | 0 | 1 | 7.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 80.00 | 334.70 | 342.00 | 338.35 | 308.00 | 0.00 | 0.00% | 4.23 | 0 | 3 | 6.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:06 PM EST |
| 85.00 | 329.70 | 337.90 | 333.80 | 301.90 | 0.00 | 0.00% | 3.93 | 0 | 6 | 6.83 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 4:00:06 PM EST |
| 90.00 | 324.70 | 331.00 | 327.85 | 284.80 | 0.00 | 0.00% | 3.64 | 0 | 5 | 6.68 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/14/2026 4:00:06 PM EST |
| 95.00 | 319.70 | 326.00 | 322.85 | 229.20 | 0.00 | 0.00% | 3.40 | 0 | 13 | 6.45 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 8/14/2026 4:00:06 PM EST |
| 100.00 | 314.70 | 321.90 | 318.30 | 352.00 | 0.00 | 0.00% | 3.18 | 0 | 6 | 6.10 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 4:00:06 PM EST |
| 105.00 | 309.70 | 316.00 | 312.85 | % | 2.98 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 110.00 | 304.70 | 311.60 | 308.15 | % | 2.80 | 0 | 3 | 5.67 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 115.00 | 299.70 | 306.90 | 303.30 | 190.00 | 0.00 | 0.00% | 2.64 | 0 | 12 | 5.90 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:06 PM EST |
| 120.00 | 294.70 | 302.00 | 298.35 | 206.57 | 0.00 | 0.00% | 2.49 | 0 | 11 | 5.32 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 8/14/2026 4:00:06 PM EST |
| 125.00 | 289.50 | 296.60 | 293.05 | 268.50 | 0.00 | 0.00% | 2.34 | 0 | 60 | 5.16 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:06 PM EST |
| 130.00 | 284.50 | 291.40 | 287.95 | 236.60 | 0.00 | 0.00% | 2.21 | 0 | 71 | 5.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:06 PM EST |
| 135.00 | 279.70 | 285.80 | 282.75 | 282.50 | 0.00 | 0.00% | 2.09 | 0 | 113 | 4.85 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 140.00 | 274.50 | 281.60 | 278.05 | 209.40 | 0.00 | 0.00% | 1.99 | 0 | 62 | 4.71 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 8/14/2026 4:00:06 PM EST |
| 145.00 | 269.50 | 277.00 | 273.25 | 269.30 | % | 1.88 | 1 | 32 | 4.60 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 150.00 | 264.50 | 271.60 | 268.05 | 161.00 | 0.00 | 0.00% | 1.79 | 0 | 25 | 4.47 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:06 PM EST |
| 155.00 | 259.80 | 267.00 | 263.40 | 198.00 | 0.00 | 0.00% | 1.70 | 0 | 81 | 4.40 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:06 PM EST |
| 160.00 | 254.80 | 262.30 | 258.55 | 206.00 | 0.00 | 0.00% | 1.62 | 0 | 7 | 4.42 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:06 PM EST |
| 165.00 | 249.80 | 257.10 | 253.45 | 145.10 | 0.00 | 0.00% | 1.54 | 0 | 48 | 4.09 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:06 PM EST |
| 170.00 | 244.80 | 252.30 | 248.55 | 210.85 | 0.00 | 0.00% | 1.46 | 0 | 179 | 3.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:06 PM EST |
| 175.00 | 239.00 | 246.70 | 242.85 | 169.50 | 0.00 | 0.00% | 1.39 | 0 | 21 | 3.86 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:06 PM EST |
| 180.00 | 234.80 | 242.10 | 238.45 | 199.12 | 0.00 | 0.00% | 1.32 | 0 | 37 | 4.03 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 185.00 | 229.80 | 237.00 | 233.40 | 119.98 | 0.00 | 0.00% | 1.26 | 0 | 14 | 3.64 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:06 PM EST |
| 190.00 | 224.80 | 232.30 | 228.55 | 135.00 | 0.00 | 0.00% | 1.20 | 0 | 3 | 3.80 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 8/14/2026 4:00:06 PM EST |
| 195.00 | 219.80 | 227.30 | 223.55 | % | 1.15 | 0 | 3 | 3.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 200.00 | 214.80 | 222.10 | 218.45 | 198.11 | 0.00 | 0.00% | 1.09 | 0 | 22 | 3.33 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:06 PM EST |
| 210.00 | 204.80 | 211.40 | 208.10 | 181.65 | 0.00 | 0.00% | 0.99 | 0 | 28 | 3.14 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:06 PM EST |
| 220.00 | 194.00 | 201.30 | 197.65 | 118.00 | 0.00 | 0.00% | 0.90 | 0 | 46 | 2.89 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:06 PM EST |
| 230.00 | 184.60 | 192.10 | 188.35 | 155.80 | 0.00 | 0.00% | 0.82 | 0 | 47 | 2.76 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:06 PM EST |
| 240.00 | 174.50 | 181.70 | 178.10 | 148.00 | 0.00 | 0.00% | 0.74 | 0 | 269 | 2.70 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:06 PM EST |
| 245.00 | 169.80 | 176.60 | 173.20 | % | 0.71 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 250.00 | 164.80 | 172.00 | 168.40 | 82.50 | 0.00 | 0.00% | 0.67 | 0 | 24 | 2.53 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:06 PM EST |
| 255.00 | 159.80 | 167.40 | 163.60 | % | 0.64 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 260.00 | 154.90 | 162.00 | 158.45 | 132.65 | 0.00 | 0.00% | 0.61 | 0 | 47 | 2.30 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:06 PM EST |
| 265.00 | 149.90 | 157.30 | 153.60 | 98.30 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:06 PM EST |
| 270.00 | 144.90 | 152.10 | 148.50 | 102.25 | 0.00 | 0.00% | 0.55 | 0 | 47 | 2.21 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:06 PM EST |
| 275.00 | 139.90 | 147.40 | 143.65 | % | 0.52 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 280.00 | 134.60 | 141.00 | 137.80 | 51.84 | 0.00 | 0.00% | 0.49 | 0 | 300 | 2.08 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:06 PM EST |
| 285.00 | 129.90 | 136.80 | 133.35 | % | 0.47 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 290.00 | 124.90 | 131.90 | 128.40 | 130.50 | 0.00 | 0.00% | 0.44 | 0 | 34 | 1.92 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 292.50 | 122.40 | 129.80 | 126.10 | 86.62 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 295.00 | 119.90 | 126.30 | 123.10 | % | 0.42 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 297.50 | 117.40 | 124.80 | 121.10 | % | 0.41 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 300.00 | 114.10 | 121.10 | 117.60 | 109.61 | +52.16 | +90.80% | 0.39 | 5 | 52 | 1.73 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 302.50 | 112.50 | 119.60 | 116.05 | 76.94 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 305.00 | 109.70 | 116.10 | 112.90 | 40.35 | 0.00 | 0.00% | 0.37 | 0 | 300 | 1.65 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:06 PM EST |
| 307.50 | 107.50 | 114.80 | 111.15 | % | 0.36 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 310.00 | 104.70 | 111.10 | 107.90 | 61.23 | 0.00 | 0.00% | 0.35 | 0 | 379 | 1.58 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:06 PM EST |
| 312.50 | 102.50 | 109.00 | 105.75 | 50.08 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:06 PM EST |
| 315.00 | 100.00 | 107.20 | 103.60 | 71.82 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:06 PM EST |
| 317.50 | 97.60 | 104.70 | 101.15 | % | 0.32 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 320.00 | 95.10 | 101.80 | 98.45 | 89.31 | +29.84 | +50.18% | 0.31 | 5 | 57 | 1.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 322.50 | 92.60 | 99.20 | 95.90 | 57.99 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:06 PM EST |
| 325.00 | 90.10 | 96.30 | 93.20 | 52.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:06 PM EST |
| 327.50 | 87.70 | 94.40 | 91.05 | 54.20 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:06 PM EST |
| 330.00 | 84.30 | 91.50 | 87.90 | 80.01 | -8.99 | -10.11% | 0.27 | 5 | 99 | 1.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 332.50 | 82.70 | 88.90 | 85.80 | 43.11 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.29 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:06 PM EST |
| 335.00 | 80.30 | 87.50 | 83.90 | 70.00 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.28 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:06 PM EST |
| 337.50 | 77.80 | 84.10 | 80.95 | 70.55 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.26 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:06 PM EST |
| 340.00 | 75.40 | 82.40 | 78.90 | 79.60 | 0.00 | 0.00% | 0.23 | 0 | 89 | 1.23 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 342.50 | 72.70 | 79.50 | 76.10 | 38.00 | 0.00 | 0.00% | 0.22 | 0 | 28 | 1.17 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:06 PM EST |
| 345.00 | 70.50 | 76.60 | 73.55 | 55.22 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.10 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:06 PM EST |
| 347.50 | 68.10 | 74.00 | 71.05 | 31.65 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.15 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:06 PM EST |
| 350.00 | 65.00 | 71.80 | 68.40 | 68.27 | 0.00 | 0.00% | 0.20 | 0 | 279 | 1.12 | 0.99 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 352.50 | 63.20 | 69.30 | 66.25 | 31.90 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.05 | 0.98 | 0.00 | -0.05 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 355.00 | 60.80 | 67.80 | 64.30 | 27.44 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.09 | 0.97 | 0.00 | -0.10 | 8/10/2026 | 8/14/2026 4:00:06 PM EST |
| 357.50 | 58.50 | 64.60 | 61.55 | 47.67 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.06 | 0.96 | 0.00 | -0.13 | 8/4/2026 | 8/14/2026 4:00:06 PM EST |
| 360.00 | 55.80 | 62.20 | 59.00 | 49.00 | -0.39 | -0.79% | 0.16 | 1 | 132 | 1.03 | 0.94 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 362.50 | 53.70 | 59.70 | 56.70 | 56.87 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.96 | 0.93 | 0.00 | -0.23 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 365.00 | 51.20 | 57.60 | 54.40 | 44.60 | 0.00 | 0.00% | 0.15 | 0 | 29 | 1.01 | 0.92 | 0.00 | -0.24 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 367.50 | 49.10 | 55.60 | 52.35 | 43.89 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.00 | 0.91 | 0.00 | -0.27 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 370.00 | 46.80 | 52.20 | 49.50 | 38.40 | -3.67 | -8.73% | 0.13 | 3 | 210 | 0.95 | 0.89 | 0.01 | -0.35 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 372.50 | 44.40 | 50.50 | 47.45 | 46.37 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.93 | 0.88 | 0.01 | -0.36 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 375.00 | 42.20 | 48.30 | 45.25 | 33.70 | -3.48 | -9.36% | 0.12 | 2 | 38 | 0.93 | 0.86 | 0.01 | -0.43 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 377.50 | 39.90 | 46.10 | 43.00 | 35.75 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.93 | 0.85 | 0.01 | -0.47 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 380.00 | 39.40 | 43.90 | 41.65 | 28.86 | -5.59 | -16.23% | 0.11 | 1 | 332 | 0.88 | 0.83 | 0.01 | -0.52 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 382.50 | 36.00 | 41.70 | 38.85 | 27.50 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.86 | 0.81 | 0.01 | -0.57 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 385.00 | 34.20 | 39.50 | 36.85 | 26.73 | -6.20 | -18.83% | 0.10 | 5 | 27 | 0.87 | 0.79 | 0.01 | -0.61 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 387.50 | 32.20 | 37.60 | 34.90 | 28.57 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.85 | 0.77 | 0.01 | -0.66 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 390.00 | 31.00 | 35.70 | 33.35 | 23.26 | -12.24 | -34.48% | 0.09 | 2 | 1,536 | 0.83 | 0.75 | 0.01 | -0.70 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 392.50 | 28.00 | 34.00 | 31.00 | 11.30 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.83 | 0.73 | 0.01 | -0.74 | 8/10/2026 | 8/14/2026 4:00:06 PM EST |
| 395.00 | 26.40 | 32.70 | 29.55 | 20.10 | -8.90 | -30.69% | 0.07 | 6 | 53 | 0.80 | 0.71 | 0.01 | -0.78 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 397.50 | 24.80 | 29.70 | 27.25 | 23.15 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.81 | 0.68 | 0.01 | -0.81 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 400.00 | 23.40 | 28.40 | 25.90 | 20.65 | -9.64 | -31.83% | 0.06 | 35 | 411 | 0.81 | 0.66 | 0.01 | -0.84 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 402.50 | 20.90 | 27.10 | 24.00 | 15.24 | % | 0.06 | 3 | 0 | 0.80 | 0.64 | 0.01 | -0.87 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 405.00 | 19.50 | 25.50 | 22.50 | 14.30 | -13.00 | -47.62% | 0.06 | 5 | 69 | 0.79 | 0.61 | 0.01 | -0.89 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 407.50 | 19.20 | 23.60 | 21.40 | 12.20 | % | 0.05 | 10 | 0 | 0.80 | 0.58 | 0.01 | -0.91 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 410.00 | 16.00 | 22.00 | 19.00 | 16.08 | -7.22 | -30.99% | 0.05 | 24 | 327 | 0.76 | 0.56 | 0.01 | -0.93 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 412.50 | 15.30 | 20.60 | 17.95 | 16.93 | -2.95 | -14.84% | 0.04 | 2 | 6 | 0.76 | 0.53 | 0.01 | -0.94 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 415.00 | 15.00 | 19.10 | 17.05 | 13.80 | -2.00 | -12.66% | 0.04 | 8 | 61 | 0.78 | 0.50 | 0.01 | -0.95 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 417.50 | 13.20 | 17.80 | 15.50 | 11.82 | -7.64 | -39.26% | 0.04 | 9 | 7 | 0.76 | 0.48 | 0.01 | -0.96 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 420.00 | 13.00 | 16.00 | 14.50 | 15.00 | +1.00 | +7.15% | 0.03 | 36 | 1,104 | 0.76 | 0.45 | 0.01 | -0.96 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 422.50 | 9.00 | 15.90 | 12.45 | 9.21 | -7.79 | -45.83% | 0.03 | 3 | 4 | 0.72 | 0.42 | 0.01 | -0.96 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 425.00 | 8.00 | 14.10 | 11.05 | 8.82 | -4.28 | -32.68% | 0.03 | 10 | 59 | 0.70 | 0.40 | 0.01 | -0.95 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 427.50 | 7.00 | 14.10 | 10.55 | 9.54 | % | 0.02 | 2 | 0 | 0.71 | 0.37 | 0.01 | -0.93 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 430.00 | 6.00 | 13.10 | 9.55 | 7.87 | -5.28 | -40.16% | 0.02 | 11 | 1,247 | 0.70 | 0.35 | 0.01 | -0.92 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 435.00 | 5.00 | 11.40 | 8.20 | 6.07 | -3.52 | -36.71% | 0.02 | 5 | 26 | 0.71 | 0.30 | 0.01 | -0.87 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 440.00 | 3.00 | 10.00 | 6.50 | 5.82 | -3.88 | -40.00% | 0.01 | 14 | 862 | 0.69 | 0.25 | 0.01 | -0.81 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 445.00 | 2.00 | 8.90 | 5.45 | 4.28 | -3.84 | -47.30% | 0.01 | 10 | 17 | 0.68 | 0.21 | 0.01 | -0.75 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 450.00 | 2.25 | 5.60 | 3.93 | 4.62 | -0.68 | -12.83% | 0.01 | 83 | 233 | 0.66 | 0.18 | 0.01 | -0.68 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 455.00 | 0.70 | 4.50 | 2.60 | 2.60 | -3.10 | -54.39% | 0.01 | 14 | 736 | 0.60 | 0.14 | 0.01 | -0.60 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 460.00 | 0.30 | 6.30 | 3.30 | 2.30 | -3.10 | -57.41% | 0.01 | 204 | 112 | 0.67 | 0.12 | 0.01 | -0.53 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 470.00 | 0.00 | 2.60 | 1.30 | 1.45 | -1.13 | -43.80% | 0.00 | 17 | 1,435 | 0.74 | 0.07 | 0.00 | -0.39 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 480.00 | 0.00 | 3.40 | 1.70 | 0.85 | -1.60 | -65.31% | 0.00 | 1 | 101 | 0.89 | 0.05 | 0.00 | -0.28 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 490.00 | 0.05 | 2.00 | 1.03 | 0.44 | -1.26 | -74.12% | 0.00 | 24 | 233 | 0.68 | 0.03 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 500.00 | 0.00 | 1.45 | 0.73 | 0.14 | -0.88 | -86.28% | 0.00 | 2 | 552 | 0.86 | 0.01 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 510.00 | 0.00 | 1.35 | 0.68 | 0.43 | -0.07 | -14.00% | 0.00 | 1 | 3,477 | 0.91 | 0.01 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 520.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.01 | 0.00 | 0.00 | -0.04 | 8/10/2026 | 8/14/2026 4:00:06 PM EST |
| 530.00 | 0.00 | 1.05 | 0.53 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.00 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/14/2026 4:00:06 PM EST |
| 540.00 | 0.00 | 1.20 | 0.60 | 0.18 | -0.07 | -28.00% | 0.00 | 1 | 449 | 1.09 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 550.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.13 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/14/2026 4:00:06 PM EST |
| 560.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:06 PM EST |
| 570.00 | 0.00 | 0.85 | 0.43 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.19 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:06 PM EST |
| 580.00 | 0.00 | 1.30 | 0.65 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:06 PM EST |
| 590.00 | 0.00 | 1.30 | 0.65 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 4:00:06 PM EST |
| 600.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:06 PM EST |
| 610.00 | 0.00 | 1.30 | 0.65 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:06 PM EST |
| 620.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:06 PM EST |
| 630.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:06 PM EST |
| 640.00 | 0.00 | 1.30 | 0.65 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.64 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:06 PM EST |
| 650.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:06 PM EST |
| 660.00 | 0.00 | 1.70 | 0.85 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:06 PM EST |
| 670.00 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 659 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 75.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/14/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.37 | -0.18 | -32.73% | 0.00 | 1 | 45 | 3.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.66 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.53 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 194 | 4.27 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 187 | 4.15 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 29 | 4.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 225 | 3.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 1.30 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 3.40 | 1.70 | 0.10 | +0.02 | +25.00% | 0.01 | 1 | 90 | 3.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 492 | 2.41 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.90 | 0.45 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 193 | 1.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.90 | 0.45 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 632 | 2.20 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 0.90 | 0.45 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.61 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 245.00 | 0.00 | 0.90 | 0.45 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.70 | 0.35 | 0.50 | +0.35 | +233.34% | 0.00 | 3 | 309 | 1.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 255.00 | 0.00 | 1.30 | 0.65 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 536 | 1.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 8 | 191 | 1.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 265.00 | 0.05 | 0.55 | 0.30 | 0.15 | -2.08 | -93.28% | 0.00 | 16 | 76 | 1.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 270.00 | 0.05 | 0.70 | 0.38 | 0.09 | -0.16 | -64.00% | 0.00 | 46 | 125 | 1.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 275.00 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.72 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 280.00 | 0.05 | 0.55 | 0.30 | 0.10 | -0.05 | -33.34% | 0.00 | 28 | 542 | 1.24 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 285.00 | 0.00 | 1.30 | 0.65 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.59 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 1.10 | 0.55 | 0.13 | -0.42 | -76.37% | 0.00 | 13 | 342 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 292.50 | 0.00 | 1.30 | 0.65 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 295.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.43 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 297.50 | 0.00 | 1.85 | 0.93 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.13 | -0.37 | -74.00% | 0.00 | 4 | 1,173 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 302.50 | 0.05 | 0.30 | 0.18 | 0.08 | -1.87 | -95.90% | 0.00 | 1 | 344 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 305.00 | 0.00 | 1.55 | 0.78 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 307.50 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 0.65 | 0.33 | 0.45 | +0.05 | +12.50% | 0.00 | 2 | 412 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 312.50 | 0.00 | 1.40 | 0.70 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.28 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 315.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.25 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 317.50 | 0.00 | 1.45 | 0.73 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 0.60 | 0.30 | 0.28 | -0.12 | -30.00% | 0.00 | 2 | 673 | 1.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 322.50 | 0.00 | 1.45 | 0.73 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:06 PM EST |
| 325.00 | 0.00 | 1.15 | 0.58 | 1.18 | +0.28 | +31.12% | 0.00 | 3 | 15 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 327.50 | 0.00 | 1.15 | 0.58 | 0.44 | -0.51 | -53.69% | 0.00 | 2 | 18 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 330.00 | 0.20 | 0.75 | 0.48 | 0.40 | -0.10 | -20.00% | 0.00 | 21 | 418 | 0.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 332.50 | 0.00 | 3.90 | 1.95 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.35 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 335.00 | 0.00 | 2.95 | 1.48 | 7.74 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:06 PM EST |
| 337.50 | 0.00 | 1.80 | 0.90 | 4.78 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 340.00 | 0.15 | 0.90 | 0.53 | 0.50 | -0.30 | -37.50% | 0.00 | 542 | 396 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 342.50 | 0.00 | 2.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 345.00 | 0.25 | 0.75 | 0.50 | 0.65 | -0.19 | -22.62% | 0.00 | 24 | 22 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 347.50 | 0.00 | 2.15 | 1.08 | 1.00 | -0.15 | -13.05% | 0.00 | 1 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 2.25 | 1.13 | 0.90 | -0.31 | -25.62% | 0.00 | 48 | 642 | 0.96 | -0.01 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 352.50 | 0.00 | 1.85 | 0.93 | 1.66 | +0.21 | +14.49% | 0.00 | 6 | 11 | 0.88 | -0.02 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 355.00 | 0.30 | 2.35 | 1.33 | 1.39 | -2.29 | -62.23% | 0.00 | 22 | 15 | 0.72 | -0.03 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 357.50 | 0.55 | 2.65 | 1.60 | 1.00 | -2.10 | -67.75% | 0.00 | 25 | 24 | 0.74 | -0.04 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 360.00 | 0.75 | 1.80 | 1.28 | 1.17 | -1.02 | -46.58% | 0.00 | 43 | 379 | 0.69 | -0.06 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 362.50 | 0.30 | 2.25 | 1.28 | 1.65 | -2.46 | -59.86% | 0.00 | 7 | 15 | 0.63 | -0.07 | 0.00 | -0.23 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 365.00 | 0.00 | 3.30 | 1.65 | 2.90 | +0.47 | +19.35% | 0.00 | 57 | 90 | 0.87 | -0.08 | 0.00 | -0.24 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 367.50 | 0.00 | 5.10 | 2.55 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.98 | -0.09 | 0.00 | -0.27 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 370.00 | 1.45 | 2.70 | 2.08 | 2.07 | -1.49 | -41.86% | 0.01 | 21 | 122 | 0.66 | -0.11 | 0.01 | -0.35 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 372.50 | 0.00 | 5.50 | 2.75 | 4.43 | -2.37 | -34.86% | 0.01 | 7 | 380 | 0.94 | -0.12 | 0.01 | -0.36 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 375.00 | 1.60 | 5.20 | 3.40 | 5.02 | +1.00 | +24.88% | 0.01 | 9 | 106 | 0.70 | -0.14 | 0.01 | -0.43 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 377.50 | 2.00 | 7.70 | 4.85 | 5.03 | -0.69 | -12.07% | 0.01 | 1 | 64 | 0.76 | -0.15 | 0.01 | -0.47 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 380.00 | 2.65 | 6.60 | 4.63 | 4.52 | -1.28 | -22.07% | 0.01 | 8 | 241 | 0.72 | -0.17 | 0.01 | -0.52 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 382.50 | 2.00 | 7.40 | 4.70 | 7.21 | % | 0.01 | 1 | 0 | 0.68 | -0.19 | 0.01 | -0.57 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 385.00 | 3.10 | 7.10 | 5.10 | 7.10 | +1.81 | +34.22% | 0.01 | 8 | 4 | 0.68 | -0.21 | 0.01 | -0.61 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 387.50 | 4.10 | 6.30 | 5.20 | 4.80 | -1.90 | -28.36% | 0.01 | 3 | 26 | 0.66 | -0.23 | 0.01 | -0.66 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 390.00 | 4.40 | 6.10 | 5.25 | 5.37 | -1.67 | -23.73% | 0.01 | 23 | 237 | 0.62 | -0.25 | 0.01 | -0.70 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 392.50 | 2.90 | 10.00 | 6.45 | 9.10 | +1.80 | +24.66% | 0.02 | 7 | 13 | 0.64 | -0.27 | 0.01 | -0.74 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 395.00 | 4.50 | 9.10 | 6.80 | 12.33 | +1.45 | +13.33% | 0.02 | 14 | 1,431 | 0.62 | -0.29 | 0.01 | -0.78 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 397.50 | 5.30 | 11.20 | 8.25 | 13.49 | +4.69 | +53.30% | 0.02 | 7 | 12 | 0.65 | -0.32 | 0.01 | -0.81 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 400.00 | 5.30 | 8.60 | 6.95 | 7.80 | -3.50 | -30.98% | 0.02 | 47 | 71 | 0.55 | -0.34 | 0.01 | -0.84 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 402.50 | 6.60 | 13.10 | 9.85 | 13.68 | % | 0.02 | 9 | 0 | 0.64 | -0.36 | 0.01 | -0.87 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 405.00 | 7.90 | 12.30 | 10.10 | 14.68 | +3.58 | +32.26% | 0.02 | 3 | 49 | 0.61 | -0.39 | 0.01 | -0.89 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 407.50 | 8.90 | 14.60 | 11.75 | 19.47 | +6.27 | +47.50% | 0.03 | 9 | 4 | 0.64 | -0.42 | 0.01 | -0.91 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 410.00 | 9.40 | 15.60 | 12.50 | 15.79 | -1.91 | -10.80% | 0.03 | 15 | 37 | 0.62 | -0.44 | 0.01 | -0.93 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 412.50 | 10.20 | 16.60 | 13.40 | 15.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.60 | -0.47 | 0.01 | -0.94 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 415.00 | 12.50 | 16.90 | 14.70 | 20.30 | +1.32 | +6.96% | 0.04 | 2 | 7 | 0.60 | -0.50 | 0.01 | -0.95 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 417.50 | 12.30 | 18.10 | 15.20 | 21.80 | +5.05 | +30.15% | 0.04 | 4 | 3 | 0.56 | -0.52 | 0.01 | -0.96 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 420.00 | 13.80 | 17.30 | 15.55 | 19.00 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.52 | -0.55 | 0.01 | -0.96 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 422.50 | 16.10 | 21.70 | 18.90 | % | 0.04 | 0 | 0 | 0.60 | -0.58 | 0.01 | -0.96 | 8/14/2026 4:00:06 PM EST | |||
| 425.00 | 16.80 | 21.40 | 19.10 | 21.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | -0.60 | 0.01 | -0.95 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 427.50 | 18.80 | 23.60 | 21.20 | % | 0.05 | 0 | 0 | 0.55 | -0.63 | 0.01 | -0.93 | 8/14/2026 4:00:06 PM EST | |||
| 430.00 | 19.80 | 25.00 | 22.40 | 110.90 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.53 | -0.65 | 0.01 | -0.92 | 7/27/2026 | 8/14/2026 4:00:06 PM EST |
| 435.00 | 23.80 | 28.20 | 26.00 | % | 0.06 | 0 | 0 | 0.52 | -0.70 | 0.01 | -0.87 | 8/14/2026 4:00:06 PM EST | |||
| 440.00 | 27.20 | 31.70 | 29.45 | 31.00 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.50 | -0.75 | 0.01 | -0.81 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 445.00 | 30.80 | 36.00 | 33.40 | % | 0.08 | 0 | 0 | 0.49 | -0.79 | 0.01 | -0.75 | 8/14/2026 4:00:06 PM EST | |||
| 450.00 | 34.30 | 40.00 | 37.15 | 94.20 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.43 | -0.82 | 0.01 | -0.68 | 8/3/2026 | 8/14/2026 4:00:06 PM EST |
| 455.00 | 38.50 | 42.80 | 40.65 | % | 0.09 | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.60 | 8/14/2026 4:00:06 PM EST | |||
| 460.00 | 42.70 | 48.20 | 45.45 | 135.90 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.84 | -0.88 | 0.01 | -0.53 | 7/20/2026 | 8/14/2026 4:00:06 PM EST |
| 470.00 | 51.40 | 56.90 | 54.15 | 73.60 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.87 | -0.93 | 0.00 | -0.39 | 8/5/2026 | 8/14/2026 4:00:06 PM EST |
| 480.00 | 60.00 | 66.20 | 63.10 | 111.40 | 0.00 | 0.00% | 0.13 | 0 | 54 | 0.92 | -0.95 | 0.00 | -0.28 | 8/10/2026 | 8/14/2026 4:00:06 PM EST |
| 490.00 | 68.60 | 75.80 | 72.20 | 121.20 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.97 | -0.97 | 0.00 | -0.18 | 8/10/2026 | 8/14/2026 4:00:06 PM EST |
| 500.00 | 79.70 | 85.50 | 82.60 | 104.40 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.00 | -0.99 | 0.00 | -0.11 | 6/29/2026 | 8/14/2026 4:00:06 PM EST |
| 510.00 | 89.30 | 95.40 | 92.35 | 145.20 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.10 | -0.99 | 0.00 | -0.07 | 7/23/2026 | 8/14/2026 4:00:06 PM EST |
| 520.00 | 99.20 | 105.30 | 102.25 | 154.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.04 | 7/23/2026 | 8/14/2026 4:00:06 PM EST |
| 530.00 | 109.20 | 115.30 | 112.25 | 124.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.02 | 6/26/2026 | 8/14/2026 4:00:06 PM EST |
| 540.00 | 118.60 | 125.30 | 121.95 | 172.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 7/23/2026 | 8/14/2026 4:00:06 PM EST |
| 550.00 | 129.30 | 135.30 | 132.30 | 132.64 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 7/1/2026 | 8/14/2026 4:00:06 PM EST |
| 560.00 | 137.80 | 145.30 | 141.55 | 200.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:06 PM EST |
| 570.00 | 149.30 | 155.30 | 152.30 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 580.00 | 158.60 | 165.30 | 161.95 | 230.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 8/14/2026 4:00:06 PM EST |
| 590.00 | 168.60 | 175.30 | 171.95 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 600.00 | 178.60 | 185.30 | 181.95 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 610.00 | 189.00 | 195.30 | 192.15 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 620.00 | 198.60 | 205.30 | 201.95 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 630.00 | 208.20 | 215.30 | 211.75 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 640.00 | 218.50 | 225.30 | 221.90 | % | 0.35 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 650.00 | 228.10 | 235.30 | 231.70 | % | 0.36 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 660.00 | 237.90 | 245.30 | 241.60 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 670.00 | 248.20 | 255.30 | 251.75 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST |