Options Chain for TERADYNE INC COM (TER) - $248.65 as of 11/5/2026 6:22:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 39.50 | 46.70 | 43.10 | % | 0.25 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 175.00 | 35.80 | 41.80 | 38.80 | % | 0.22 | 0 | 0 | 3.70 | 1.00 | 0.00 | -0.01 | 11/5/2026 4:00:04 PM EST | |||
| 180.00 | 30.00 | 36.60 | 33.30 | % | 0.18 | 0 | 0 | 3.23 | 1.00 | 0.00 | -0.05 | 11/5/2026 4:00:04 PM EST | |||
| 185.00 | 25.90 | 31.90 | 28.90 | % | 0.16 | 0 | 0 | 3.04 | 0.99 | 0.00 | -0.21 | 11/5/2026 4:00:04 PM EST | |||
| 190.00 | 20.00 | 27.00 | 23.50 | % | 0.12 | 0 | 0 | 2.62 | 0.98 | 0.01 | -0.36 | 11/5/2026 4:00:04 PM EST | |||
| 195.00 | 16.40 | 22.70 | 19.55 | % | 0.10 | 0 | 0 | 2.46 | 0.95 | 0.01 | -0.69 | 11/5/2026 4:00:04 PM EST | |||
| 200.00 | 13.20 | 18.60 | 15.90 | 20.21 | % | 0.08 | 6 | 0 | 2.31 | 0.92 | 0.02 | -1.23 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 205.00 | 8.90 | 14.70 | 11.80 | % | 0.06 | 0 | 0 | 2.15 | 0.84 | 0.02 | -2.34 | 11/5/2026 4:00:04 PM EST | |||
| 210.00 | 6.20 | 9.20 | 7.70 | 7.70 | % | 0.04 | 5 | 0 | 0.51 | 0.74 | 0.03 | -4.02 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 215.00 | 3.80 | 7.30 | 5.55 | 12.10 | % | 0.03 | 1 | 0 | 0.80 | 0.61 | 0.03 | -3.93 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 220.00 | 2.00 | 7.30 | 4.65 | 5.00 | % | 0.02 | 18 | 0 | 1.14 | 0.47 | 0.03 | -3.48 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 225.00 | 1.50 | 6.80 | 4.15 | 3.90 | % | 0.02 | 32 | 0 | 1.46 | 0.34 | 0.02 | -2.08 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 227.50 | 0.05 | 6.50 | 3.28 | % | 0.01 | 0 | 0 | 1.25 | 0.28 | 0.02 | -1.57 | 11/5/2026 4:00:04 PM EST | |||
| 230.00 | 0.75 | 2.80 | 1.78 | 2.04 | -32.44 | -94.09% | 0.01 | 12 | 62 | 1.19 | 0.23 | 0.02 | -1.16 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 232.50 | 0.00 | 4.90 | 2.45 | 2.63 | % | 0.01 | 1 | 0 | 2.55 | 0.18 | 0.01 | -0.86 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 235.00 | 0.00 | 4.90 | 2.45 | 2.05 | % | 0.01 | 10 | 0 | 1.68 | 0.14 | 0.01 | -0.61 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 237.50 | 0.00 | 4.90 | 2.45 | 2.85 | % | 0.01 | 30 | 0 | 2.86 | 0.11 | 0.01 | -0.44 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 240.00 | 0.00 | 2.45 | 1.23 | 0.70 | % | 0.01 | 16 | 0 | 2.27 | 0.08 | 0.01 | -0.30 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 242.50 | 0.00 | 2.25 | 1.13 | 0.50 | -85.50 | -99.42% | 0.00 | 12 | 1 | 2.33 | 0.06 | 0.01 | -0.21 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 3.20 | 1.60 | 1.32 | -8.60 | -86.70% | 0.01 | 2 | 1 | 2.78 | 0.04 | 0.00 | -0.14 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 247.50 | 0.00 | 1.50 | 0.75 | 0.70 | -8.10 | -92.05% | 0.00 | 4 | 4 | 2.28 | 0.03 | 0.00 | -0.09 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 250.00 | 0.05 | 1.00 | 0.53 | 0.20 | -7.20 | -97.30% | 0.00 | 558 | 19 | 1.49 | 0.02 | 0.00 | -0.06 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 252.50 | 0.00 | 1.00 | 0.50 | 1.05 | -5.65 | -84.33% | 0.00 | 1 | 5 | 2.24 | 0.01 | 0.00 | -0.04 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 0.80 | 0.40 | 0.60 | -6.30 | -91.31% | 0.00 | 312 | 13 | 2.22 | 0.01 | 0.00 | -0.03 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 257.50 | 0.00 | 3.80 | 1.90 | 0.30 | -5.20 | -94.55% | 0.01 | 3 | 4 | 3.59 | 0.01 | 0.00 | -0.02 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 4.00 | 2.00 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 53 | 3.77 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/5/2026 4:00:04 PM EST |
| 262.50 | 0.00 | 2.00 | 1.00 | 0.73 | -2.27 | -75.67% | 0.00 | 23 | 30 | 3.13 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 1.95 | 0.98 | 0.68 | -1.72 | -71.67% | 0.00 | 13 | 31 | 3.21 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 267.50 | 0.00 | 1.25 | 0.63 | 0.40 | -1.30 | -76.48% | 0.00 | 3 | 26 | 2.96 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 1.45 | +0.15 | +11.54% | 0.00 | 4 | 529 | 1.80 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 272.50 | 0.00 | 4.30 | 2.15 | 0.08 | -1.50 | -94.94% | 0.01 | 4 | 33 | 4.43 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 275.00 | 0.00 | 4.30 | 2.15 | 0.05 | -1.62 | -97.01% | 0.01 | 1 | 217 | 4.53 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 277.50 | 0.00 | 4.30 | 2.15 | 0.13 | -0.62 | -82.67% | 0.01 | 978 | 1,192 | 4.64 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 2.45 | 1.23 | 0.01 | -0.59 | -98.34% | 0.00 | 8 | 571 | 4.01 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 282.50 | 0.00 | 1.85 | 0.93 | 0.05 | -0.50 | -90.91% | 0.00 | 972 | 1,077 | 3.82 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 244 | 2.16 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:04 PM EST |
| 287.50 | 0.00 | 0.50 | 0.25 | 0.05 | -0.20 | -80.00% | 0.00 | 4 | 22 | 3.05 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 3.30 | 1.65 | 0.10 | -0.18 | -64.29% | 0.01 | 10 | 499 | 4.74 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 292.50 | 0.00 | 4.30 | 2.15 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 16 | 5.22 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:04 PM EST |
| 295.00 | 0.00 | 0.30 | 0.15 | 0.50 | +0.30 | +150.00% | 0.00 | 1 | 88 | 3.01 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 297.50 | 0.00 | 4.30 | 2.15 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 26 | 5.41 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.04 | -0.09 | -69.24% | 0.01 | 7 | 85 | 2.50 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 302.50 | 0.00 | 4.30 | 2.15 | 0.67 | -0.93 | -58.13% | 0.01 | 2 | 15 | 5.59 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | 0.05 | -0.60 | -92.31% | 0.01 | 1 | 25 | 5.68 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 307.50 | 0.00 | 4.30 | 2.15 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 925 | 5.76 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | 0.21 | +0.16 | +320.00% | 0.00 | 8 | 2,151 | 4.14 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 312.50 | 0.00 | 0.25 | 0.13 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.36 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:04 PM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | 0.10 | +0.05 | +100.00% | 0.01 | 2 | 999 | 3.04 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 317.50 | 0.00 | 4.30 | 2.15 | 4.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.76 | +0.65 | +590.91% | 0.01 | 1 | 54 | 2.91 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 322.50 | 0.00 | 4.30 | 2.15 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:04 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:04 PM EST |
| 327.50 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:04 PM EST |
| 332.50 | 0.00 | 4.30 | 2.15 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 4:00:04 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:04 PM EST |
| 337.50 | 0.00 | 4.30 | 2.15 | 4.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:04 PM EST |
| 342.50 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:04 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:04 PM EST |
| 347.50 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.05 | -0.03 | -37.50% | 0.01 | 1 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 352.50 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:04 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | 0.22 | -0.18 | -45.00% | 0.01 | 2 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 357.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 360.00 | 0.00 | 2.95 | 1.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:04 PM EST |
| 362.50 | 0.00 | 0.05 | 0.03 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:04 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:04 PM EST |
| 367.50 | 0.00 | 4.30 | 2.15 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:04 PM EST |
| 372.50 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:04 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:04 PM EST |
| 377.50 | 0.00 | 4.30 | 2.15 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:04 PM EST |
| 382.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:04 PM EST |
| 385.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:04 PM EST |
| 387.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 3.77 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 4:00:04 PM EST |
| 392.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:04 PM EST |
| 397.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 400.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:04 PM EST |
| 402.50 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 4:00:04 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 4:00:04 PM EST |
| 407.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | 0.03 | -0.08 | -72.73% | 0.01 | 1 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 412.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 415.00 | 0.00 | 4.30 | 2.15 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:04 PM EST |
| 417.50 | 0.00 | 4.30 | 2.15 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:04 PM EST |
| 422.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 4:00:04 PM EST |
| 427.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 4:00:04 PM EST |
| 432.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 4:00:04 PM EST |
| 437.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:04 PM EST |
| 442.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:04 PM EST |
| 447.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:04 PM EST |
| 452.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 455.00 | 0.00 | 4.30 | 2.15 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/5/2026 4:00:04 PM EST |
| 457.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/5/2026 4:00:04 PM EST |
| 462.50 | 0.00 | 4.30 | 2.15 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/5/2026 4:00:04 PM EST |
| 465.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 4:00:04 PM EST |
| 467.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 4:00:04 PM EST |
| 475.00 | 0.00 | 4.30 | 2.15 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/5/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/5/2026 4:00:04 PM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | 25.69 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/5/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/5/2026 4:00:04 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/5/2026 4:00:04 PM EST |
| 500.00 | 0.00 | 4.30 | 2.15 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/5/2026 4:00:04 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 4:00:04 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 5.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/5/2026 4:00:04 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:04 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 3.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/5/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:04 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | -0.01 | 11/5/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.20 | % | 0.00 | 1 | 0 | 2.28 | 0.00 | 0.00 | -0.05 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 185.00 | 0.05 | 4.60 | 2.33 | 0.15 | % | 0.01 | 302 | 0 | 1.69 | -0.01 | 0.00 | -0.21 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 190.00 | 0.35 | 1.05 | 0.70 | 1.75 | +1.65 | +1,650.00% | 0.00 | 1 | 1 | 1.78 | -0.02 | 0.01 | -0.36 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 195.00 | 0.45 | 2.00 | 1.23 | 0.90 | % | 0.01 | 8 | 0 | 1.76 | -0.05 | 0.01 | -0.69 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 200.00 | 0.00 | 3.90 | 1.95 | 0.99 | -0.21 | -17.50% | 0.01 | 14 | 3 | 2.16 | -0.08 | 0.02 | -1.23 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 205.00 | 0.80 | 4.90 | 2.85 | 3.00 | +2.25 | +300.00% | 0.01 | 23 | 6 | 1.66 | -0.16 | 0.02 | -2.34 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 210.00 | 1.90 | 6.10 | 4.00 | 6.15 | +5.95 | +2,975.00% | 0.02 | 19 | 9 | 1.62 | -0.26 | 0.03 | -4.02 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 215.00 | 4.40 | 9.50 | 6.95 | 4.15 | +3.90 | +1,560.00% | 0.03 | 32 | 4 | 1.85 | -0.39 | 0.03 | -3.93 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 220.00 | 7.00 | 13.00 | 10.00 | 8.70 | +8.06 | +1,259.38% | 0.05 | 13 | 36 | 2.15 | -0.53 | 0.03 | -3.48 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 225.00 | 12.40 | 16.70 | 14.55 | 8.95 | +8.03 | +872.83% | 0.06 | 7 | 30 | 2.24 | -0.66 | 0.02 | -2.08 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 227.50 | 12.90 | 19.80 | 16.35 | % | 0.07 | 0 | 0 | 2.53 | -0.72 | 0.02 | -1.57 | 11/5/2026 4:00:04 PM EST | |||
| 230.00 | 15.10 | 21.20 | 18.15 | 12.45 | +10.80 | +654.55% | 0.08 | 8 | 43 | 2.47 | -0.77 | 0.02 | -1.16 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 232.50 | 17.00 | 24.80 | 20.90 | % | 0.09 | 0 | 0 | 2.93 | -0.82 | 0.01 | -0.86 | 11/5/2026 4:00:04 PM EST | |||
| 235.00 | 19.10 | 25.50 | 22.30 | 17.80 | +14.90 | +513.80% | 0.09 | 308 | 330 | 2.60 | -0.86 | 0.01 | -0.61 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 237.50 | 22.00 | 27.90 | 24.95 | % | 0.11 | 0 | 0 | 2.72 | -0.89 | 0.01 | -0.44 | 11/5/2026 4:00:04 PM EST | |||
| 240.00 | 24.20 | 30.20 | 27.20 | 19.20 | +15.00 | +357.15% | 0.11 | 23 | 77 | 2.80 | -0.92 | 0.01 | -0.30 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 242.50 | 26.10 | 34.00 | 30.05 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 17 | 3.34 | -0.94 | 0.01 | -0.21 | 11/4/2026 | 11/5/2026 4:00:04 PM EST |
| 245.00 | 28.80 | 35.00 | 31.90 | 25.67 | +18.90 | +279.18% | 0.13 | 23 | 57 | 3.01 | -0.96 | 0.00 | -0.14 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 247.50 | 31.30 | 37.90 | 34.60 | 22.15 | +14.82 | +202.19% | 0.14 | 4 | 18 | 3.28 | -0.97 | 0.00 | -0.09 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 250.00 | 35.50 | 40.10 | 37.80 | 32.60 | +22.93 | +237.13% | 0.15 | 37 | 57 | 3.31 | -0.98 | 0.00 | -0.06 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 252.50 | 38.40 | 41.60 | 40.00 | 40.00 | +30.18 | +307.34% | 0.16 | 4 | 64 | 3.47 | -0.98 | 0.00 | -0.04 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 255.00 | 38.90 | 45.10 | 42.00 | 35.46 | +25.61 | +260.00% | 0.16 | 25 | 30 | 3.56 | -0.99 | 0.00 | -0.03 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 257.50 | 42.40 | 47.20 | 44.80 | 39.61 | +29.54 | +293.35% | 0.17 | 1 | 265 | 3.53 | -0.99 | 0.00 | -0.02 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 260.00 | 43.40 | 49.70 | 46.55 | 45.50 | +33.50 | +279.17% | 0.18 | 18 | 67 | 3.65 | -1.00 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 262.50 | 46.40 | 52.70 | 49.55 | 44.84 | +32.32 | +258.15% | 0.19 | 1 | 6 | 3.95 | -1.00 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 265.00 | 48.50 | 54.60 | 51.55 | 51.70 | +33.79 | +188.67% | 0.19 | 6 | 41 | 3.84 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 267.50 | 51.00 | 57.30 | 54.15 | 48.00 | +30.00 | +166.67% | 0.20 | 6 | 24 | 4.03 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 270.00 | 55.00 | 59.90 | 57.45 | 51.77 | +31.20 | +151.68% | 0.21 | 53 | 457 | 4.18 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 272.50 | 56.20 | 62.20 | 59.20 | 52.85 | +39.33 | +290.91% | 0.22 | 3 | 25 | 4.20 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 275.00 | 60.00 | 64.90 | 62.45 | 51.90 | +26.40 | +103.53% | 0.23 | 6 | 256 | 4.39 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 277.50 | 61.40 | 67.60 | 64.50 | 15.69 | 0.00 | 0.00% | 0.23 | 0 | 4 | 4.58 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:04 PM EST |
| 280.00 | 63.70 | 69.90 | 66.80 | 60.96 | +31.88 | +109.63% | 0.24 | 12 | 1,361 | 4.60 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 282.50 | 66.40 | 72.60 | 69.50 | 32.65 | 0.00 | 0.00% | 0.25 | 0 | 6 | 4.78 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:04 PM EST |
| 285.00 | 68.40 | 74.70 | 71.55 | 64.80 | +28.80 | +80.00% | 0.25 | 1 | 41 | 4.72 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 287.50 | 71.40 | 77.60 | 74.50 | 67.30 | +29.87 | +79.81% | 0.26 | 1 | 8 | 4.98 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 290.00 | 73.70 | 79.80 | 76.75 | 70.00 | +46.16 | +193.63% | 0.26 | 2 | 100 | 4.95 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 292.50 | 76.40 | 82.50 | 79.45 | 41.80 | 0.00 | 0.00% | 0.27 | 0 | 7 | 5.14 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:04 PM EST |
| 295.00 | 79.00 | 84.60 | 81.80 | 56.95 | +11.05 | +24.08% | 0.28 | 3 | 1,960 | 5.05 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 297.50 | 81.40 | 87.70 | 84.55 | 47.56 | 0.00 | 0.00% | 0.28 | 0 | 7 | 5.41 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:04 PM EST |
| 300.00 | 83.70 | 89.90 | 86.80 | 73.00 | +20.50 | +39.05% | 0.29 | 1 | 130 | 5.37 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 302.50 | 86.40 | 92.10 | 89.25 | 84.09 | +48.82 | +138.42% | 0.30 | 1 | 2 | 5.32 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 305.00 | 88.40 | 95.00 | 91.70 | 39.00 | 0.00 | 0.00% | 0.30 | 0 | 10 | 5.59 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:04 PM EST |
| 307.50 | 91.40 | 97.60 | 94.50 | 57.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 5.73 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:04 PM EST |
| 310.00 | 94.00 | 99.90 | 96.95 | 59.00 | 0.00 | 0.00% | 0.31 | 0 | 196 | 5.73 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:04 PM EST |
| 312.50 | 96.40 | 102.60 | 99.50 | 93.68 | +38.53 | +69.87% | 0.32 | 1 | 12 | 5.90 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 315.00 | 98.40 | 104.60 | 101.50 | 78.56 | +30.85 | +64.67% | 0.32 | 5 | 10 | 5.75 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 317.50 | 101.40 | 107.70 | 104.55 | 27.45 | 0.00 | 0.00% | 0.33 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:04 PM EST |
| 320.00 | 103.40 | 110.10 | 106.75 | 100.05 | +30.96 | +44.82% | 0.33 | 1 | 10 | 6.16 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 322.50 | 106.40 | 113.10 | 109.75 | 49.94 | 0.00 | 0.00% | 0.34 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:04 PM EST |
| 325.00 | 108.40 | 115.00 | 111.70 | 76.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:04 PM EST |
| 327.50 | 111.40 | 117.20 | 114.30 | 56.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:04 PM EST |
| 330.00 | 113.40 | 120.00 | 116.70 | 62.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:04 PM EST |
| 332.50 | 116.40 | 122.60 | 119.50 | 30.89 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/5/2026 4:00:04 PM EST |
| 335.00 | 118.90 | 125.20 | 122.05 | 96.90 | +30.38 | +45.67% | 0.36 | 1 | 2 | 6.69 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 337.50 | 121.40 | 127.40 | 124.40 | 43.15 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:04 PM EST |
| 340.00 | 123.40 | 132.00 | 127.70 | 75.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:04 PM EST |
| 342.50 | 126.40 | 132.90 | 129.65 | 73.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:04 PM EST |
| 345.00 | 128.40 | 137.00 | 132.70 | 76.18 | 0.00 | 0.00% | 0.38 | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:04 PM EST |
| 347.50 | 131.40 | 137.80 | 134.60 | 46.03 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/5/2026 4:00:04 PM EST |
| 350.00 | 133.40 | 140.20 | 136.80 | 79.24 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:04 PM EST |
| 352.50 | 136.40 | 142.60 | 139.50 | 48.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 4:00:04 PM EST |
| 355.00 | 138.90 | 145.00 | 141.95 | 45.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/5/2026 4:00:04 PM EST |
| 357.50 | 141.00 | 147.40 | 144.20 | 50.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 4:00:04 PM EST |
| 360.00 | 143.90 | 151.70 | 147.80 | 91.48 | 0.00 | 0.00% | 0.41 | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:04 PM EST |
| 362.50 | 146.40 | 154.20 | 150.30 | 90.42 | 0.00 | 0.00% | 0.41 | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:04 PM EST |
| 365.00 | 148.90 | 156.40 | 152.65 | 104.91 | 0.00 | 0.00% | 0.42 | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:04 PM EST |
| 367.50 | 151.40 | 159.20 | 155.30 | 61.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 4:00:04 PM EST |
| 370.00 | 153.90 | 161.20 | 157.55 | 64.13 | 0.00 | 0.00% | 0.43 | 0 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 4:00:04 PM EST |
| 372.50 | 156.40 | 164.00 | 160.20 | % | 0.43 | 0 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 375.00 | 158.40 | 167.00 | 162.70 | 103.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:04 PM EST |
| 377.50 | 161.40 | 169.20 | 165.30 | % | 0.44 | 0 | 0 | 8.65 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 380.00 | 163.40 | 172.00 | 167.70 | 106.02 | 0.00 | 0.00% | 0.44 | 0 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:04 PM EST |
| 382.50 | 166.40 | 173.30 | 169.85 | % | 0.44 | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 385.00 | 168.70 | 176.70 | 172.70 | 72.63 | 0.00 | 0.00% | 0.45 | 0 | 0 | 8.94 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 4:00:04 PM EST |
| 387.50 | 171.40 | 179.20 | 175.30 | % | 0.45 | 0 | 0 | 8.93 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 390.00 | 173.90 | 180.70 | 177.30 | 91.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 8.40 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:04 PM EST |
| 392.50 | 176.40 | 183.30 | 179.85 | % | 0.46 | 0 | 0 | 8.61 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 395.00 | 178.90 | 186.70 | 182.80 | 101.64 | 0.00 | 0.00% | 0.46 | 0 | 0 | 9.08 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:04 PM EST |
| 397.50 | 181.40 | 188.70 | 185.05 | % | 0.47 | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 400.00 | 183.90 | 189.70 | 186.80 | 87.05 | 0.00 | 0.00% | 0.47 | 0 | 1 | 8.23 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/5/2026 4:00:04 PM EST |
| 402.50 | 186.40 | 193.60 | 190.00 | % | 0.47 | 0 | 0 | 9.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 405.00 | 188.90 | 196.70 | 192.80 | 95.43 | 0.00 | 0.00% | 0.48 | 0 | 0 | 9.38 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 4:00:04 PM EST |
| 407.50 | 191.40 | 197.10 | 194.25 | % | 0.48 | 0 | 0 | 8.36 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 410.00 | 193.90 | 199.50 | 196.70 | 53.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/5/2026 4:00:04 PM EST |
| 412.50 | 196.40 | 202.10 | 199.25 | % | 0.48 | 0 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 415.00 | 198.90 | 206.40 | 202.65 | 39.35 | 0.00 | 0.00% | 0.49 | 0 | 0 | 9.45 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 11/5/2026 4:00:04 PM EST |
| 417.50 | 201.40 | 208.20 | 204.80 | % | 0.49 | 0 | 0 | 9.19 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 420.00 | 203.90 | 211.00 | 207.45 | 72.27 | 0.00 | 0.00% | 0.49 | 0 | 0 | 9.39 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 11/5/2026 4:00:04 PM EST |
| 422.50 | 206.40 | 213.30 | 209.85 | % | 0.50 | 0 | 0 | 9.36 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 425.00 | 208.90 | 216.00 | 212.45 | 76.37 | 0.00 | 0.00% | 0.50 | 0 | 0 | 9.51 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 11/5/2026 4:00:04 PM EST |
| 427.50 | 211.40 | 219.00 | 215.20 | % | 0.50 | 0 | 0 | 9.80 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 430.00 | 213.90 | 219.60 | 216.75 | 134.34 | 0.00 | 0.00% | 0.50 | 0 | 0 | 8.87 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:04 PM EST |
| 432.50 | 216.40 | 222.00 | 219.20 | 136.87 | 0.00 | 0.00% | 0.51 | 0 | 0 | 8.86 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:04 PM EST |
| 435.00 | 218.90 | 224.50 | 221.70 | 217.85 | % | 0.51 | 2 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 437.50 | 221.40 | 227.60 | 224.50 | 220.26 | % | 0.51 | 2 | 0 | 9.33 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 440.00 | 223.90 | 229.60 | 226.75 | 55.98 | 0.00 | 0.00% | 0.52 | 0 | 0 | 9.09 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 11/5/2026 4:00:04 PM EST |
| 442.50 | 226.40 | 233.50 | 229.95 | % | 0.52 | 0 | 0 | 9.91 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 445.00 | 228.90 | 236.70 | 232.80 | 133.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/5/2026 4:00:04 PM EST |
| 447.50 | 231.40 | 237.80 | 234.60 | % | 0.52 | 0 | 0 | 9.66 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 450.00 | 233.90 | 240.20 | 237.05 | 138.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 9.66 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/5/2026 4:00:04 PM EST |
| 452.50 | 236.40 | 242.50 | 239.45 | 235.62 | % | 0.53 | 1 | 0 | 9.60 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 455.00 | 238.90 | 244.60 | 241.75 | 238.04 | % | 0.53 | 1 | 0 | 9.41 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 457.50 | 241.40 | 247.70 | 244.55 | % | 0.53 | 0 | 0 | 9.83 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 460.00 | 243.90 | 251.50 | 247.70 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 462.50 | 246.40 | 254.00 | 250.20 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 465.00 | 248.90 | 254.50 | 251.70 | % | 0.54 | 0 | 0 | 9.55 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 467.50 | 251.40 | 257.40 | 254.40 | 241.87 | +44.32 | +22.44% | 0.54 | 4 | 0 | 9.85 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 470.00 | 253.90 | 259.40 | 256.65 | 244.34 | +44.31 | +22.16% | 0.55 | 4 | 0 | 9.59 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 475.00 | 258.90 | 265.40 | 262.15 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 480.00 | 263.90 | 271.40 | 267.65 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 485.00 | 268.90 | 276.70 | 272.80 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 490.00 | 273.90 | 281.70 | 277.80 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 495.00 | 278.90 | 286.70 | 282.80 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 500.00 | 283.90 | 291.70 | 287.80 | 120.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/5/2026 4:00:04 PM EST |
| 505.00 | 288.90 | 296.70 | 292.80 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 510.00 | 293.90 | 301.40 | 297.65 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 520.00 | 303.90 | 311.00 | 307.45 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 530.00 | 313.90 | 321.50 | 317.70 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 540.00 | 323.90 | 331.70 | 327.80 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 550.00 | 333.90 | 341.70 | 337.80 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 560.00 | 343.90 | 351.70 | 347.80 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 570.00 | 353.90 | 361.70 | 357.80 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 580.00 | 363.90 | 371.70 | 367.80 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 590.00 | 373.90 | 381.70 | 377.80 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 600.00 | 383.90 | 391.60 | 387.75 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST |