Options Chain for TERADYNE INC COM (TER) - $404.29 as of 8/18/2026 8:24:46 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 | 215.40 | 221.80 | 218.60 | % | 1.18 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 190.00 | 210.50 | 217.00 | 213.75 | % | 1.12 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 195.00 | 205.50 | 212.00 | 208.75 | % | 1.07 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 200.00 | 200.50 | 207.80 | 204.15 | % | 1.02 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 205.00 | 195.50 | 202.60 | 199.05 | % | 0.97 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 210.00 | 190.40 | 196.80 | 193.60 | % | 0.92 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 215.00 | 185.40 | 192.70 | 189.05 | % | 0.88 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 220.00 | 180.60 | 187.20 | 183.90 | % | 0.84 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 225.00 | 175.60 | 182.20 | 178.90 | 147.10 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:04 PM EST |
| 230.00 | 170.60 | 177.00 | 173.80 | % | 0.76 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 235.00 | 165.60 | 172.10 | 168.85 | % | 0.72 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 240.00 | 160.50 | 167.20 | 163.85 | % | 0.68 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 245.00 | 155.70 | 162.90 | 159.30 | % | 0.65 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 250.00 | 150.60 | 157.00 | 153.80 | 74.90 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.46 | 1.00 | 0.00 | -0.02 | 7/28/2026 | 8/18/2026 4:00:04 PM EST |
| 255.00 | 145.80 | 152.10 | 148.95 | 123.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.41 | 1.00 | 0.00 | -0.03 | 7/24/2026 | 8/18/2026 4:00:04 PM EST |
| 260.00 | 140.80 | 147.90 | 144.35 | % | 0.56 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.04 | 8/18/2026 4:00:04 PM EST | |||
| 265.00 | 135.90 | 142.90 | 139.40 | 142.15 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:04 PM EST |
| 270.00 | 130.80 | 138.00 | 134.40 | 101.06 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.30 | 0.99 | 0.00 | -0.06 | 8/10/2026 | 8/18/2026 4:00:04 PM EST |
| 275.00 | 125.90 | 132.40 | 129.15 | % | 0.47 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.06 | 8/18/2026 4:00:04 PM EST | |||
| 280.00 | 121.10 | 127.50 | 124.30 | 104.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.21 | 0.99 | 0.00 | -0.08 | 7/24/2026 | 8/18/2026 4:00:04 PM EST |
| 285.00 | 116.20 | 122.50 | 119.35 | % | 0.42 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.09 | 8/18/2026 4:00:04 PM EST | |||
| 290.00 | 111.30 | 117.60 | 114.45 | 97.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.14 | 0.98 | 0.00 | -0.11 | 7/24/2026 | 8/18/2026 4:00:04 PM EST |
| 295.00 | 106.50 | 112.90 | 109.70 | 108.00 | % | 0.37 | 3 | 0 | 1.11 | 0.98 | 0.00 | -0.13 | 8/18/2026 | 8/18/2026 4:00:04 PM EST | |
| 300.00 | 101.70 | 108.10 | 104.90 | 74.82 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.14 | 0.98 | 0.00 | -0.07 | 8/3/2026 | 8/18/2026 4:00:04 PM EST |
| 305.00 | 96.90 | 103.30 | 100.10 | 87.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.04 | 0.96 | 0.00 | -0.18 | 7/24/2026 | 8/18/2026 4:00:04 PM EST |
| 310.00 | 92.20 | 98.40 | 95.30 | 68.02 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.10 | 0.96 | 0.00 | -0.13 | 8/3/2026 | 8/18/2026 4:00:04 PM EST |
| 315.00 | 87.50 | 93.50 | 90.50 | 70.23 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.06 | 0.94 | 0.00 | -0.16 | 7/30/2026 | 8/18/2026 4:00:04 PM EST |
| 320.00 | 82.90 | 89.10 | 86.00 | % | 0.27 | 0 | 0 | 1.04 | 0.93 | 0.00 | -0.20 | 8/18/2026 4:00:04 PM EST | |||
| 325.00 | 78.40 | 84.20 | 81.30 | % | 0.25 | 0 | 0 | 1.02 | 0.92 | 0.00 | -0.24 | 8/18/2026 4:00:04 PM EST | |||
| 330.00 | 73.80 | 80.00 | 76.90 | 61.17 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.95 | 0.90 | 0.00 | -0.28 | 7/30/2026 | 8/18/2026 4:00:04 PM EST |
| 335.00 | 69.20 | 75.40 | 72.30 | 40.72 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.92 | 0.88 | 0.00 | -0.32 | 7/29/2026 | 8/18/2026 4:00:04 PM EST |
| 340.00 | 64.90 | 71.00 | 67.95 | 48.40 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.90 | 0.86 | 0.00 | -0.36 | 7/30/2026 | 8/18/2026 4:00:04 PM EST |
| 345.00 | 60.80 | 66.80 | 63.80 | 62.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.89 | 0.84 | 0.00 | -0.41 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 350.00 | 56.60 | 62.80 | 59.70 | 57.65 | -34.21 | -37.25% | 0.17 | 1 | 1 | 0.87 | 0.82 | 0.00 | -0.45 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 355.00 | 52.70 | 59.00 | 55.85 | % | 0.16 | 0 | 0 | 0.86 | 0.79 | 0.00 | -0.49 | 8/18/2026 4:00:04 PM EST | |||
| 360.00 | 49.00 | 54.90 | 51.95 | 50.10 | -28.00 | -35.86% | 0.14 | 1 | 3 | 0.85 | 0.77 | 0.00 | -0.53 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 365.00 | 45.20 | 51.60 | 48.40 | 54.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.84 | 0.74 | 0.00 | -0.57 | 8/13/2026 | 8/18/2026 4:00:04 PM EST |
| 370.00 | 41.50 | 47.50 | 44.50 | % | 0.12 | 0 | 0 | 0.82 | 0.71 | 0.01 | -0.61 | 8/18/2026 4:00:04 PM EST | |||
| 375.00 | 39.80 | 45.00 | 42.40 | 46.00 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.85 | 0.68 | 0.01 | -0.64 | 8/12/2026 | 8/18/2026 4:00:04 PM EST |
| 377.50 | 36.60 | 42.90 | 39.75 | % | 0.11 | 0 | 0 | 0.81 | 0.67 | 0.01 | -0.66 | 8/18/2026 4:00:04 PM EST | |||
| 380.00 | 36.60 | 41.90 | 39.25 | 39.29 | -6.86 | -14.87% | 0.10 | 11 | 14 | 0.84 | 0.65 | 0.01 | -0.67 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 382.50 | 33.50 | 40.40 | 36.95 | % | 0.10 | 0 | 0 | 0.81 | 0.64 | 0.01 | -0.68 | 8/18/2026 4:00:04 PM EST | |||
| 385.00 | 32.00 | 38.10 | 35.05 | 47.95 | +9.95 | +26.19% | 0.09 | 10 | 13 | 0.80 | 0.62 | 0.01 | -0.69 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 387.50 | 30.30 | 36.30 | 33.30 | % | 0.09 | 0 | 0 | 0.79 | 0.61 | 0.01 | -0.70 | 8/18/2026 4:00:04 PM EST | |||
| 390.00 | 29.00 | 35.10 | 32.05 | 54.80 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.79 | 0.59 | 0.01 | -0.71 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 392.50 | 28.00 | 33.70 | 30.85 | 52.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.79 | 0.58 | 0.01 | -0.72 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 395.00 | 26.30 | 32.90 | 29.60 | 50.61 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.79 | 0.56 | 0.01 | -0.73 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 397.50 | 25.50 | 31.40 | 28.45 | 24.90 | % | 0.07 | 1 | 0 | 0.79 | 0.55 | 0.01 | -0.74 | 8/18/2026 | 8/18/2026 4:00:04 PM EST | |
| 400.00 | 24.10 | 30.20 | 27.15 | 26.84 | -20.84 | -43.71% | 0.07 | 1 | 7 | 0.79 | 0.53 | 0.01 | -0.74 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 402.50 | 22.90 | 28.40 | 25.65 | % | 0.06 | 0 | 0 | 0.78 | 0.52 | 0.01 | -0.75 | 8/18/2026 4:00:04 PM EST | |||
| 405.00 | 21.80 | 27.90 | 24.85 | 30.49 | 0.00 | 0.00% | 0.06 | 0 | 167 | 0.79 | 0.50 | 0.01 | -0.75 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 407.50 | 21.30 | 26.90 | 24.10 | 25.00 | % | 0.06 | 1 | 0 | 0.80 | 0.49 | 0.01 | -0.75 | 8/18/2026 | 8/18/2026 4:00:04 PM EST | |
| 410.00 | 19.30 | 25.70 | 22.50 | 34.13 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.78 | 0.47 | 0.01 | -0.75 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 412.50 | 19.50 | 24.10 | 21.80 | 22.82 | % | 0.05 | 1 | 0 | 0.79 | 0.46 | 0.01 | -0.75 | 8/18/2026 | 8/18/2026 4:00:04 PM EST | |
| 415.00 | 17.20 | 24.00 | 20.60 | 28.45 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.78 | 0.44 | 0.01 | -0.75 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 417.50 | 16.30 | 23.00 | 19.65 | % | 0.05 | 0 | 0 | 0.78 | 0.43 | 0.01 | -0.75 | 8/18/2026 4:00:04 PM EST | |||
| 420.00 | 15.30 | 22.60 | 18.95 | 37.40 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.79 | 0.41 | 0.01 | -0.74 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 422.50 | 15.60 | 21.70 | 18.65 | 33.60 | 0.00 | 0.00% | 0.04 | 0 | 167 | 0.80 | 0.40 | 0.01 | -0.74 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 425.00 | 13.50 | 20.00 | 16.75 | 26.40 | 0.00 | 0.00% | 0.04 | 0 | 205 | 0.77 | 0.39 | 0.01 | -0.73 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 430.00 | 13.10 | 19.30 | 16.20 | 13.96 | -4.34 | -23.72% | 0.04 | 4 | 10 | 0.80 | 0.36 | 0.01 | -0.72 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 435.00 | 10.30 | 17.60 | 13.95 | 12.10 | -19.02 | -61.12% | 0.03 | 132 | 19 | 0.78 | 0.33 | 0.01 | -0.70 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 440.00 | 8.90 | 16.50 | 12.70 | 12.25 | -12.25 | -50.00% | 0.03 | 3 | 3 | 0.78 | 0.31 | 0.01 | -0.68 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 445.00 | 7.60 | 14.10 | 10.85 | 11.00 | -3.00 | -21.43% | 0.02 | 2 | 2 | 0.76 | 0.28 | 0.01 | -0.66 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 450.00 | 6.60 | 14.10 | 10.35 | 8.25 | -15.60 | -65.41% | 0.02 | 5 | 147 | 0.78 | 0.26 | 0.01 | -0.64 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 455.00 | 5.80 | 13.10 | 9.45 | % | 0.02 | 0 | 0 | 0.78 | 0.24 | 0.00 | -0.61 | 8/18/2026 4:00:04 PM EST | |||
| 460.00 | 5.00 | 12.20 | 8.60 | 7.40 | -10.30 | -58.20% | 0.02 | 3 | 4 | 0.78 | 0.22 | 0.00 | -0.58 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 465.00 | 5.00 | 11.10 | 8.05 | 17.92 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.80 | 0.20 | 0.00 | -0.56 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 470.00 | 4.00 | 7.80 | 5.90 | 6.88 | -7.39 | -51.79% | 0.01 | 1 | 11 | 0.74 | 0.18 | 0.00 | -0.53 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 475.00 | 2.35 | 9.80 | 6.08 | 6.97 | -9.48 | -57.63% | 0.01 | 2 | 4 | 0.77 | 0.17 | 0.00 | -0.50 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 480.00 | 1.90 | 9.10 | 5.50 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.76 | 0.15 | 0.00 | -0.47 | 8/12/2026 | 8/18/2026 4:00:04 PM EST |
| 485.00 | 1.90 | 7.30 | 4.60 | 11.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.76 | 0.14 | 0.00 | -0.44 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 490.00 | 1.25 | 7.10 | 4.18 | 4.00 | -7.22 | -64.35% | 0.01 | 1 | 8 | 0.75 | 0.12 | 0.00 | -0.41 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 495.00 | 1.85 | 6.80 | 4.33 | 9.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.11 | 0.00 | -0.39 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 500.00 | 1.60 | 4.80 | 3.20 | 9.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.76 | 0.10 | 0.00 | -0.36 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 505.00 | 0.30 | 6.30 | 3.30 | 6.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.74 | 0.09 | 0.00 | -0.33 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 510.00 | 1.75 | 6.00 | 3.88 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.85 | 0.08 | 0.00 | -0.31 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 3.90 | 1.95 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.90 | 0.07 | 0.00 | -0.27 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 530.00 | 0.00 | 2.60 | 1.30 | 4.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.05 | 0.00 | -0.22 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 540.00 | 0.05 | 2.90 | 1.48 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.04 | 0.00 | -0.18 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 550.00 | 0.05 | 2.50 | 1.28 | 0.73 | -0.67 | -47.86% | 0.00 | 6 | 5 | 0.74 | 0.03 | 0.00 | -0.15 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 2.05 | 1.03 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.93 | 0.03 | 0.00 | -0.12 | 8/17/2026 | 8/18/2026 4:00:04 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 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 4.30 | 2.15 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 3.40 | 1.70 | 4.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 3.20 | 1.60 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 215.00 | 0.00 | 1.70 | 0.85 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 3.70 | 1.85 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 1.75 | 0.88 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 1.90 | 0.95 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 3.40 | 1.70 | 5.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/18/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 2.45 | 1.23 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.07 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/18/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 1.90 | 0.95 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.30 | 0.00 | 0.00 | -0.03 | 8/5/2026 | 8/18/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 1.70 | 0.85 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.23 | 0.00 | 0.00 | -0.04 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 265.00 | 0.05 | 1.70 | 0.88 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.17 | -0.01 | 0.00 | -0.06 | 8/12/2026 | 8/18/2026 4:00:04 PM EST |
| 275.00 | 0.00 | 3.40 | 1.70 | 3.06 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.28 | -0.01 | 0.00 | -0.06 | 8/7/2026 | 8/18/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 1.90 | 0.95 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.07 | -0.01 | 0.00 | -0.08 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 285.00 | 0.00 | 1.90 | 0.95 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.03 | -0.01 | 0.00 | -0.09 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 3.20 | 1.60 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.12 | -0.02 | 0.00 | -0.11 | 8/11/2026 | 8/18/2026 4:00:04 PM EST |
| 295.00 | 0.00 | 1.60 | 0.80 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | -0.02 | 0.00 | -0.13 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 300.00 | 0.45 | 1.50 | 0.98 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.76 | -0.02 | 0.00 | -0.07 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 305.00 | 0.00 | 2.30 | 1.15 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.90 | -0.04 | 0.00 | -0.18 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 310.00 | 0.50 | 2.65 | 1.58 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.74 | -0.04 | 0.00 | -0.13 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 315.00 | 0.05 | 2.55 | 1.30 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.62 | -0.06 | 0.00 | -0.16 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 320.00 | 0.05 | 4.70 | 2.38 | 2.45 | +1.15 | +88.47% | 0.01 | 2 | 36 | 0.66 | -0.07 | 0.00 | -0.20 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 325.00 | 0.30 | 5.30 | 2.80 | 2.82 | +1.32 | +88.00% | 0.01 | 6 | 26 | 0.69 | -0.08 | 0.00 | -0.24 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 330.00 | 0.60 | 6.20 | 3.40 | 3.52 | +1.84 | +109.53% | 0.01 | 33 | 7 | 0.70 | -0.10 | 0.00 | -0.28 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 335.00 | 1.15 | 6.60 | 3.88 | 4.53 | +2.03 | +81.20% | 0.01 | 3 | 71 | 0.71 | -0.12 | 0.00 | -0.32 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 340.00 | 0.90 | 7.80 | 4.35 | 4.80 | +0.41 | +9.34% | 0.01 | 4 | 5 | 0.68 | -0.14 | 0.00 | -0.36 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 345.00 | 2.35 | 8.90 | 5.63 | 5.72 | -0.28 | -4.67% | 0.02 | 2 | 6 | 0.72 | -0.16 | 0.00 | -0.41 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 350.00 | 3.00 | 10.50 | 6.75 | 7.10 | +0.90 | +14.52% | 0.02 | 5 | 19 | 0.72 | -0.18 | 0.00 | -0.45 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 355.00 | 4.00 | 11.40 | 7.70 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.72 | -0.21 | 0.00 | -0.49 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 360.00 | 5.10 | 12.80 | 8.95 | 8.96 | +4.92 | +121.79% | 0.02 | 5 | 10 | 0.72 | -0.23 | 0.00 | -0.53 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 365.00 | 6.50 | 14.10 | 10.30 | 12.00 | +7.00 | +140.00% | 0.03 | 2 | 12 | 0.72 | -0.26 | 0.00 | -0.57 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 370.00 | 8.00 | 15.60 | 11.80 | 12.69 | +7.23 | +132.42% | 0.03 | 2 | 2 | 0.71 | -0.29 | 0.01 | -0.61 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 375.00 | 12.00 | 17.10 | 14.55 | 6.98 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.75 | -0.32 | 0.01 | -0.64 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 377.50 | 11.00 | 18.10 | 14.55 | % | 0.04 | 0 | 0 | 0.72 | -0.33 | 0.01 | -0.66 | 8/18/2026 4:00:04 PM EST | |||
| 380.00 | 12.00 | 18.80 | 15.40 | 15.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.72 | -0.35 | 0.01 | -0.67 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 382.50 | 13.00 | 19.80 | 16.40 | % | 0.04 | 0 | 0 | 0.72 | -0.36 | 0.01 | -0.68 | 8/18/2026 4:00:04 PM EST | |||
| 385.00 | 14.00 | 20.80 | 17.40 | 18.21 | +8.56 | +88.71% | 0.05 | 1 | 218 | 0.71 | -0.38 | 0.01 | -0.69 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 387.50 | 16.30 | 21.80 | 19.05 | % | 0.05 | 0 | 0 | 0.73 | -0.39 | 0.01 | -0.70 | 8/18/2026 4:00:04 PM EST | |||
| 390.00 | 16.00 | 22.80 | 19.40 | 20.59 | +10.69 | +107.98% | 0.05 | 1 | 2 | 0.71 | -0.41 | 0.01 | -0.71 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 392.50 | 17.30 | 24.00 | 20.65 | 9.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.71 | -0.42 | 0.01 | -0.72 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 395.00 | 18.50 | 24.60 | 21.55 | 22.94 | +1.64 | +7.70% | 0.05 | 2 | 2 | 0.70 | -0.44 | 0.01 | -0.73 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 397.50 | 20.00 | 25.70 | 22.85 | % | 0.06 | 0 | 0 | 0.70 | -0.45 | 0.01 | -0.74 | 8/18/2026 4:00:04 PM EST | |||
| 400.00 | 20.90 | 27.70 | 24.30 | 25.89 | +14.69 | +131.17% | 0.06 | 1 | 22 | 0.71 | -0.47 | 0.01 | -0.74 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 402.50 | 23.00 | 28.50 | 25.75 | 14.70 | 0.00 | 0.00% | 0.06 | 0 | 221 | 0.71 | -0.48 | 0.01 | -0.75 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 405.00 | 24.00 | 29.90 | 26.95 | 27.10 | +14.30 | +111.72% | 0.07 | 1 | 200 | 0.71 | -0.50 | 0.01 | -0.75 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 407.50 | 25.00 | 31.40 | 28.20 | 31.10 | +16.30 | +110.14% | 0.07 | 1 | 2 | 0.70 | -0.51 | 0.01 | -0.75 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 410.00 | 26.30 | 32.50 | 29.40 | 32.65 | +17.00 | +108.63% | 0.07 | 2 | 179 | 0.69 | -0.53 | 0.01 | -0.75 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 412.50 | 29.10 | 34.30 | 31.70 | % | 0.08 | 0 | 0 | 0.72 | -0.54 | 0.01 | -0.75 | 8/18/2026 4:00:04 PM EST | |||
| 415.00 | 29.30 | 34.90 | 32.10 | 29.50 | -1.50 | -4.84% | 0.08 | 1 | 14 | 0.68 | -0.56 | 0.01 | -0.75 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 417.50 | 31.00 | 38.00 | 34.50 | % | 0.08 | 0 | 0 | 0.71 | -0.57 | 0.01 | -0.75 | 8/18/2026 4:00:04 PM EST | |||
| 420.00 | 32.50 | 38.80 | 35.65 | 18.72 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.70 | -0.59 | 0.01 | -0.74 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 422.50 | 34.90 | 39.50 | 37.20 | % | 0.09 | 0 | 0 | 0.69 | -0.60 | 0.01 | -0.74 | 8/18/2026 4:00:04 PM EST | |||
| 425.00 | 37.10 | 42.20 | 39.65 | 21.44 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.72 | -0.61 | 0.01 | -0.73 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 430.00 | 40.20 | 44.30 | 42.25 | 27.19 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.69 | -0.64 | 0.01 | -0.72 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 435.00 | 43.50 | 48.80 | 46.15 | % | 0.11 | 0 | 0 | 0.70 | -0.67 | 0.01 | -0.70 | 8/18/2026 4:00:04 PM EST | |||
| 440.00 | 46.00 | 53.30 | 49.65 | 33.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.69 | -0.69 | 0.01 | -0.68 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 445.00 | 50.00 | 55.20 | 52.60 | 35.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.66 | -0.72 | 0.01 | -0.66 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 450.00 | 54.60 | 60.60 | 57.60 | % | 0.13 | 0 | 0 | 0.70 | -0.74 | 0.01 | -0.64 | 8/18/2026 4:00:04 PM EST | |||
| 455.00 | 58.00 | 64.20 | 61.10 | % | 0.13 | 0 | 0 | 0.68 | -0.76 | 0.00 | -0.61 | 8/18/2026 4:00:04 PM EST | |||
| 460.00 | 62.00 | 67.90 | 64.95 | % | 0.14 | 0 | 0 | 0.66 | -0.78 | 0.00 | -0.58 | 8/18/2026 4:00:04 PM EST | |||
| 465.00 | 66.20 | 72.10 | 69.15 | % | 0.15 | 0 | 0 | 0.66 | -0.80 | 0.00 | -0.56 | 8/18/2026 4:00:04 PM EST | |||
| 470.00 | 70.30 | 76.20 | 73.25 | 66.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.65 | -0.82 | 0.00 | -0.53 | 8/13/2026 | 8/18/2026 4:00:04 PM EST |
| 475.00 | 74.40 | 80.70 | 77.55 | % | 0.16 | 0 | 0 | 0.63 | -0.83 | 0.00 | -0.50 | 8/18/2026 4:00:04 PM EST | |||
| 480.00 | 79.00 | 84.90 | 81.95 | 161.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.63 | -0.85 | 0.00 | -0.47 | 7/29/2026 | 8/18/2026 4:00:04 PM EST |
| 485.00 | 83.50 | 89.10 | 86.30 | % | 0.18 | 0 | 0 | 0.61 | -0.86 | 0.00 | -0.44 | 8/18/2026 4:00:04 PM EST | |||
| 490.00 | 87.40 | 93.70 | 90.55 | % | 0.18 | 0 | 0 | 0.59 | -0.88 | 0.00 | -0.41 | 8/18/2026 4:00:04 PM EST | |||
| 495.00 | 92.60 | 98.40 | 95.50 | % | 0.19 | 0 | 0 | 0.58 | -0.89 | 0.00 | -0.39 | 8/18/2026 4:00:04 PM EST | |||
| 500.00 | 94.40 | 102.80 | 98.60 | % | 0.20 | 0 | 0 | 0.94 | -0.90 | 0.00 | -0.36 | 8/18/2026 4:00:04 PM EST | |||
| 505.00 | 99.60 | 107.10 | 103.35 | % | 0.20 | 0 | 0 | 0.95 | -0.91 | 0.00 | -0.33 | 8/18/2026 4:00:04 PM EST | |||
| 510.00 | 104.10 | 111.80 | 107.95 | % | 0.21 | 0 | 0 | 0.96 | -0.92 | 0.00 | -0.31 | 8/18/2026 4:00:04 PM EST | |||
| 520.00 | 113.40 | 121.30 | 117.35 | % | 0.23 | 0 | 0 | 1.01 | -0.93 | 0.00 | -0.27 | 8/18/2026 4:00:04 PM EST | |||
| 530.00 | 123.10 | 130.90 | 127.00 | 167.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.03 | -0.95 | 0.00 | -0.22 | 7/31/2026 | 8/18/2026 4:00:04 PM EST |
| 540.00 | 133.30 | 140.60 | 136.95 | % | 0.25 | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.18 | 8/18/2026 4:00:04 PM EST | |||
| 550.00 | 143.30 | 150.40 | 146.85 | % | 0.27 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.15 | 8/18/2026 4:00:04 PM EST | |||
| 560.00 | 154.00 | 160.20 | 157.10 | % | 0.28 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.12 | 8/18/2026 4:00:04 PM EST |