Options Chain for TERADYNE INC COM (TER) - $320.65 as of 7/28/2026 10:08:37 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 | 134.00 | 138.50 | 136.25 | 118.71 | -48.79 | -29.13% | 0.74 | 2 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 190.00 | 129.00 | 133.50 | 131.25 | % | 0.69 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 195.00 | 124.00 | 128.50 | 126.25 | % | 0.65 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 200.00 | 119.00 | 123.50 | 121.25 | 150.00 | 0.00 | 0.00% | 0.61 | 0 | 4 | 3.41 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/28/2026 4:00:04 PM EST |
| 205.00 | 114.00 | 118.90 | 116.45 | 234.50 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.23 | 1.00 | 0.00 | -0.07 | 6/29/2026 | 7/28/2026 4:00:04 PM EST |
| 210.00 | 109.00 | 113.90 | 111.45 | 229.50 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.16 | 0.99 | 0.00 | -0.15 | 6/29/2026 | 7/28/2026 4:00:04 PM EST |
| 212.50 | 106.50 | 111.40 | 108.95 | % | 0.51 | 0 | 0 | 3.08 | 0.99 | 0.00 | -0.17 | 7/28/2026 4:00:04 PM EST | |||
| 215.00 | 104.50 | 108.90 | 106.70 | 167.60 | 0.00 | 0.00% | 0.50 | 0 | 3 | 3.04 | 0.99 | 0.00 | -0.26 | 7/9/2026 | 7/28/2026 4:00:04 PM EST |
| 217.50 | 102.00 | 106.50 | 104.25 | % | 0.48 | 0 | 0 | 2.97 | 0.98 | 0.00 | -0.29 | 7/28/2026 4:00:04 PM EST | |||
| 220.00 | 99.50 | 104.30 | 101.90 | 104.12 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.93 | 0.98 | 0.00 | -0.39 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 222.50 | 97.00 | 101.70 | 99.35 | % | 0.45 | 0 | 0 | 2.94 | 0.98 | 0.00 | -0.44 | 7/28/2026 4:00:04 PM EST | |||
| 225.00 | 94.50 | 99.40 | 96.95 | % | 0.43 | 0 | 0 | 2.87 | 0.97 | 0.00 | -0.52 | 7/28/2026 4:00:04 PM EST | |||
| 227.50 | 92.50 | 96.90 | 94.70 | % | 0.42 | 0 | 0 | 2.88 | 0.97 | 0.00 | -0.58 | 7/28/2026 4:00:04 PM EST | |||
| 230.00 | 90.00 | 94.50 | 92.25 | 195.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.83 | 0.96 | 0.00 | -0.69 | 6/17/2026 | 7/28/2026 4:00:04 PM EST |
| 232.50 | 87.50 | 92.10 | 89.80 | % | 0.39 | 0 | 0 | 2.76 | 0.96 | 0.00 | -0.74 | 7/28/2026 4:00:04 PM EST | |||
| 235.00 | 85.00 | 89.80 | 87.40 | 195.50 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.76 | 0.95 | 0.00 | -0.88 | 6/26/2026 | 7/28/2026 4:00:04 PM EST |
| 237.50 | 83.00 | 87.50 | 85.25 | % | 0.36 | 0 | 0 | 2.71 | 0.95 | 0.00 | -0.96 | 7/28/2026 4:00:04 PM EST | |||
| 240.00 | 80.50 | 85.40 | 82.95 | 70.70 | -20.40 | -22.40% | 0.35 | 4 | 2 | 2.68 | 0.94 | 0.00 | -1.05 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 242.50 | 78.50 | 82.90 | 80.70 | % | 0.33 | 0 | 0 | 2.63 | 0.93 | 0.00 | -1.16 | 7/28/2026 4:00:04 PM EST | |||
| 245.00 | 76.00 | 80.70 | 78.35 | % | 0.32 | 0 | 0 | 2.67 | 0.93 | 0.00 | -1.27 | 7/28/2026 4:00:04 PM EST | |||
| 247.50 | 74.00 | 78.40 | 76.20 | % | 0.31 | 0 | 0 | 2.64 | 0.92 | 0.00 | -1.37 | 7/28/2026 4:00:04 PM EST | |||
| 250.00 | 71.50 | 76.20 | 73.85 | 74.00 | -5.14 | -6.50% | 0.30 | 6 | 3 | 2.59 | 0.91 | 0.00 | -1.47 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 252.50 | 69.50 | 74.00 | 71.75 | % | 0.28 | 0 | 0 | 2.57 | 0.90 | 0.00 | -1.59 | 7/28/2026 4:00:04 PM EST | |||
| 255.00 | 67.00 | 71.90 | 69.45 | 78.03 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.29 | 0.89 | 0.00 | -1.71 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 257.50 | 65.00 | 69.90 | 67.45 | % | 0.26 | 0 | 0 | 2.34 | 0.89 | 0.00 | -1.82 | 7/28/2026 4:00:04 PM EST | |||
| 260.00 | 63.00 | 67.50 | 65.25 | 65.50 | -9.98 | -13.23% | 0.25 | 1 | 2 | 2.34 | 0.88 | 0.00 | -1.94 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 262.50 | 61.00 | 65.40 | 63.20 | % | 0.24 | 0 | 0 | 2.30 | 0.87 | 0.00 | -2.05 | 7/28/2026 4:00:04 PM EST | |||
| 265.00 | 58.50 | 63.40 | 60.95 | 175.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.30 | 0.86 | 0.00 | -2.16 | 6/18/2026 | 7/28/2026 4:00:04 PM EST |
| 267.50 | 56.50 | 61.40 | 58.95 | % | 0.22 | 0 | 0 | 2.31 | 0.84 | 0.00 | -2.28 | 7/28/2026 4:00:04 PM EST | |||
| 270.00 | 54.50 | 59.40 | 56.95 | 66.00 | 0.00 | 0.00% | 0.21 | 0 | 11 | 2.29 | 0.83 | 0.00 | -2.39 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 272.50 | 52.50 | 57.40 | 54.95 | % | 0.20 | 0 | 0 | 2.29 | 0.82 | 0.00 | -2.50 | 7/28/2026 4:00:04 PM EST | |||
| 275.00 | 50.50 | 55.50 | 53.00 | % | 0.19 | 0 | 0 | 2.28 | 0.81 | 0.00 | -2.61 | 7/28/2026 4:00:04 PM EST | |||
| 277.50 | 49.00 | 53.50 | 51.25 | % | 0.18 | 0 | 0 | 2.29 | 0.80 | 0.00 | -2.71 | 7/28/2026 4:00:04 PM EST | |||
| 280.00 | 47.00 | 51.70 | 49.35 | 43.18 | -9.88 | -18.62% | 0.18 | 5 | 8 | 2.27 | 0.78 | 0.00 | -2.82 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 282.50 | 45.00 | 49.90 | 47.45 | 47.50 | % | 0.17 | 1 | 0 | 2.25 | 0.77 | 0.00 | -2.92 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 285.00 | 43.50 | 48.00 | 45.75 | % | 0.16 | 0 | 0 | 2.26 | 0.76 | 0.01 | -3.01 | 7/28/2026 4:00:04 PM EST | |||
| 287.50 | 41.50 | 46.20 | 43.85 | % | 0.15 | 0 | 0 | 2.23 | 0.74 | 0.01 | -3.11 | 7/28/2026 4:00:04 PM EST | |||
| 290.00 | 40.00 | 44.50 | 42.25 | 63.52 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.21 | 0.73 | 0.01 | -3.19 | 7/15/2026 | 7/28/2026 4:00:04 PM EST |
| 292.50 | 38.00 | 42.90 | 40.45 | % | 0.14 | 0 | 0 | 2.22 | 0.71 | 0.01 | -3.28 | 7/28/2026 4:00:04 PM EST | |||
| 295.00 | 36.50 | 41.20 | 38.85 | 36.11 | % | 0.13 | 1 | 0 | 2.22 | 0.70 | 0.01 | -3.35 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 297.50 | 35.00 | 39.50 | 37.25 | 28.66 | -39.21 | -57.78% | 0.13 | 1 | 34 | 2.22 | 0.68 | 0.01 | -3.43 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 300.00 | 33.00 | 37.90 | 35.45 | 35.25 | -17.75 | -33.50% | 0.12 | 14 | 10 | 2.18 | 0.67 | 0.01 | -3.49 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 302.50 | 31.50 | 36.40 | 33.95 | 27.85 | % | 0.11 | 3 | 0 | 2.18 | 0.65 | 0.01 | -3.55 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 305.00 | 30.00 | 34.90 | 32.45 | 28.40 | -43.53 | -60.52% | 0.11 | 7 | 3 | 2.17 | 0.63 | 0.01 | -3.60 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 307.50 | 28.50 | 33.40 | 30.95 | 30.91 | -39.14 | -55.88% | 0.10 | 19 | 1 | 2.16 | 0.62 | 0.01 | -3.65 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 310.00 | 27.50 | 32.00 | 29.75 | 27.14 | -7.46 | -21.57% | 0.10 | 14 | 3 | 2.15 | 0.60 | 0.01 | -3.69 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 312.50 | 26.00 | 30.60 | 28.30 | 28.10 | % | 0.09 | 9 | 0 | 2.15 | 0.58 | 0.01 | -3.72 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 315.00 | 24.50 | 29.30 | 26.90 | 27.38 | -4.62 | -14.44% | 0.09 | 30 | 3 | 2.14 | 0.57 | 0.01 | -3.74 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 317.50 | 23.10 | 28.00 | 25.55 | 24.89 | -21.88 | -46.79% | 0.08 | 6 | 3 | 2.13 | 0.55 | 0.01 | -3.76 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 320.00 | 22.00 | 26.50 | 24.25 | 23.66 | -45.05 | -65.57% | 0.08 | 58 | 5 | 2.12 | 0.53 | 0.01 | -3.77 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 322.50 | 20.50 | 25.20 | 22.85 | 23.19 | -34.21 | -59.60% | 0.07 | 9 | 1 | 2.10 | 0.52 | 0.01 | -3.77 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 325.00 | 19.50 | 24.00 | 21.75 | 22.00 | -6.40 | -22.54% | 0.07 | 33 | 20 | 2.09 | 0.50 | 0.01 | -3.77 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 327.50 | 18.50 | 22.80 | 20.65 | 17.95 | -9.54 | -34.71% | 0.06 | 23 | 3 | 2.09 | 0.48 | 0.01 | -3.76 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 330.00 | 17.00 | 21.90 | 19.45 | 21.55 | -8.45 | -28.17% | 0.06 | 484 | 9 | 2.07 | 0.46 | 0.01 | -3.74 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 332.50 | 16.00 | 20.90 | 18.45 | 19.30 | -9.70 | -33.45% | 0.06 | 6 | 21 | 2.07 | 0.45 | 0.01 | -3.71 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 335.00 | 15.00 | 19.90 | 17.45 | 16.80 | -10.06 | -37.46% | 0.05 | 20 | 51 | 2.06 | 0.43 | 0.01 | -3.68 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 337.50 | 14.10 | 19.00 | 16.55 | 16.31 | -9.92 | -37.82% | 0.05 | 9 | 34 | 2.06 | 0.41 | 0.01 | -3.64 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 340.00 | 13.10 | 18.00 | 15.55 | 15.78 | -10.12 | -39.08% | 0.05 | 110 | 30 | 2.05 | 0.40 | 0.01 | -3.60 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 342.50 | 12.30 | 17.00 | 14.65 | 13.82 | -30.48 | -68.81% | 0.04 | 1 | 4 | 2.04 | 0.38 | 0.01 | -3.54 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 345.00 | 11.50 | 16.00 | 13.75 | 12.96 | -10.43 | -44.60% | 0.04 | 6 | 17 | 2.02 | 0.36 | 0.01 | -3.49 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 347.50 | 10.50 | 15.10 | 12.80 | 10.50 | -38.70 | -78.66% | 0.04 | 1 | 5 | 2.01 | 0.35 | 0.01 | -3.42 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 350.00 | 9.50 | 14.40 | 11.95 | 11.91 | -6.49 | -35.28% | 0.03 | 668 | 287 | 2.00 | 0.33 | 0.01 | -3.36 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 352.50 | 9.30 | 13.70 | 11.50 | 10.21 | -19.79 | -65.97% | 0.03 | 25 | 3 | 2.01 | 0.32 | 0.01 | -3.29 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 355.00 | 8.10 | 13.00 | 10.55 | 11.12 | -6.38 | -36.46% | 0.03 | 102 | 26 | 1.99 | 0.30 | 0.01 | -3.21 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 357.50 | 7.50 | 12.50 | 10.00 | 9.82 | -5.20 | -34.63% | 0.03 | 7 | 8 | 2.00 | 0.29 | 0.01 | -3.13 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 360.00 | 6.70 | 11.10 | 8.90 | 8.80 | -5.70 | -39.31% | 0.02 | 79 | 46 | 1.89 | 0.27 | 0.01 | -3.04 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 362.50 | 6.10 | 11.00 | 8.55 | 7.00 | -6.05 | -46.36% | 0.02 | 6 | 6 | 1.96 | 0.26 | 0.01 | -2.96 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 365.00 | 5.80 | 10.50 | 8.15 | 8.51 | -6.99 | -45.10% | 0.02 | 80 | 27 | 1.98 | 0.24 | 0.01 | -2.87 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 367.50 | 5.10 | 10.00 | 7.55 | 6.90 | -4.65 | -40.26% | 0.02 | 24 | 42 | 1.96 | 0.23 | 0.01 | -2.78 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 370.00 | 4.50 | 8.70 | 6.60 | 6.60 | -7.18 | -52.11% | 0.02 | 47 | 78 | 1.89 | 0.22 | 0.01 | -2.68 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 372.50 | 4.00 | 9.00 | 6.50 | 6.09 | -6.41 | -51.28% | 0.02 | 2 | 6 | 1.94 | 0.21 | 0.01 | -2.59 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 375.00 | 3.50 | 8.50 | 6.00 | 6.04 | -6.08 | -50.17% | 0.02 | 73 | 44 | 1.93 | 0.19 | 0.01 | -2.50 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 377.50 | 3.10 | 8.00 | 5.55 | 3.50 | -8.60 | -71.08% | 0.01 | 21 | 25 | 1.92 | 0.18 | 0.00 | -2.40 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 380.00 | 2.60 | 7.50 | 5.05 | 4.81 | -5.99 | -55.47% | 0.01 | 1,048 | 454 | 1.89 | 0.17 | 0.00 | -2.30 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 382.50 | 2.20 | 7.00 | 4.60 | 2.99 | -6.31 | -67.85% | 0.01 | 5 | 15 | 1.88 | 0.16 | 0.00 | -2.21 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 385.00 | 2.00 | 6.90 | 4.45 | 4.43 | -4.57 | -50.78% | 0.01 | 30 | 750 | 1.89 | 0.15 | 0.00 | -2.11 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 387.50 | 1.75 | 6.50 | 4.13 | 3.50 | -4.73 | -57.48% | 0.01 | 3 | 18 | 1.91 | 0.14 | 0.00 | -2.02 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 390.00 | 1.35 | 4.10 | 2.73 | 3.14 | -5.86 | -65.12% | 0.01 | 123 | 66 | 1.76 | 0.13 | 0.00 | -1.92 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 392.50 | 1.00 | 5.00 | 3.00 | 2.98 | -26.02 | -89.73% | 0.01 | 3 | 23 | 1.78 | 0.12 | 0.00 | -1.83 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 395.00 | 0.50 | 4.80 | 2.65 | 3.23 | -4.50 | -58.22% | 0.01 | 10 | 10 | 1.76 | 0.12 | 0.00 | -1.75 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 397.50 | 0.50 | 4.70 | 2.60 | 2.89 | -3.70 | -56.15% | 0.01 | 2 | 724 | 1.77 | 0.11 | 0.00 | -1.66 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 400.00 | 1.80 | 4.60 | 3.20 | 2.39 | -4.71 | -66.34% | 0.01 | 209 | 162 | 1.79 | 0.10 | 0.00 | -1.59 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 402.50 | 0.05 | 4.50 | 2.28 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.09 | 0.00 | -1.49 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 405.00 | 1.00 | 3.00 | 2.00 | 2.13 | -2.61 | -55.07% | 0.00 | 38 | 40 | 1.73 | 0.09 | 0.00 | -1.40 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 407.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.75 | 0.08 | 0.00 | -1.34 | 7/28/2026 4:00:04 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | 3.49 | -2.21 | -38.78% | 0.01 | 9 | 55 | 1.76 | 0.07 | 0.00 | -1.27 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 412.50 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 1.73 | 0.07 | 0.00 | -1.19 | 7/28/2026 4:00:04 PM EST | |||
| 415.00 | 0.15 | 4.20 | 2.18 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.82 | 0.06 | 0.00 | -1.13 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 417.50 | 0.00 | 4.00 | 2.00 | 2.63 | -7.53 | -74.12% | 0.00 | 67 | 4 | 2.35 | 0.06 | 0.00 | -1.13 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 420.00 | 0.10 | 4.00 | 2.05 | 1.04 | -3.85 | -78.74% | 0.00 | 20 | 35 | 1.95 | 0.05 | 0.00 | -0.98 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 422.50 | 0.00 | 3.90 | 1.95 | 2.41 | -1.84 | -43.30% | 0.00 | 15 | 5 | 2.40 | 0.05 | 0.00 | -0.96 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 425.00 | 0.15 | 3.80 | 1.98 | 1.01 | -2.15 | -68.04% | 0.00 | 2 | 130 | 1.90 | 0.05 | 0.00 | -0.89 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 427.50 | 0.00 | 3.60 | 1.80 | 0.83 | % | 0.00 | 15 | 0 | 2.42 | 0.05 | 0.00 | -0.89 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 430.00 | 0.05 | 2.60 | 1.33 | 0.90 | -2.40 | -72.73% | 0.00 | 36 | 409 | 1.76 | 0.04 | 0.00 | -0.78 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 432.50 | 0.00 | 3.70 | 1.85 | 0.83 | -4.21 | -83.54% | 0.00 | 4 | 4 | 2.47 | 0.04 | 0.00 | -0.78 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 435.00 | 0.00 | 3.40 | 1.70 | 1.30 | -1.90 | -59.38% | 0.00 | 25 | 13 | 2.49 | 0.04 | 0.00 | -0.74 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 437.50 | 0.00 | 3.70 | 1.85 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.58 | 0.03 | 0.00 | -0.70 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 440.00 | 0.05 | 1.00 | 0.53 | 0.59 | -2.20 | -78.86% | 0.00 | 10 | 94 | 1.70 | 0.03 | 0.00 | -0.59 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 442.50 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 2.62 | 0.03 | 0.00 | -0.57 | 7/28/2026 4:00:04 PM EST | |||
| 445.00 | 0.00 | 1.75 | 0.88 | 0.50 | -3.95 | -88.77% | 0.00 | 30 | 12 | 2.25 | 0.03 | 0.00 | -0.52 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 447.50 | 0.00 | 2.80 | 1.40 | 0.60 | -2.93 | -83.01% | 0.00 | 6 | 3 | 2.53 | 0.02 | 0.00 | -0.49 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 450.00 | 0.10 | 0.50 | 0.30 | 0.60 | -1.40 | -70.00% | 0.00 | 27 | 73 | 1.68 | 0.02 | 0.00 | -0.40 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 452.50 | 0.00 | 3.10 | 1.55 | 0.44 | -9.06 | -95.37% | 0.00 | 4 | 14 | 2.65 | 0.02 | 0.00 | -0.39 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 455.00 | 0.00 | 2.95 | 1.48 | 0.60 | -0.84 | -58.34% | 0.00 | 11 | 456 | 2.65 | 0.02 | 0.00 | -0.38 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 457.50 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 2.62 | 0.02 | 0.00 | -0.34 | 7/28/2026 4:00:04 PM EST | |||
| 460.00 | 0.00 | 3.00 | 1.50 | 1.00 | -0.50 | -33.34% | 0.00 | 6 | 46 | 2.72 | 0.02 | 0.00 | -0.32 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 462.50 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 2.86 | 0.02 | 0.00 | -0.29 | 7/28/2026 4:00:04 PM EST | |||
| 465.00 | 0.05 | 1.75 | 0.90 | 0.90 | -0.35 | -28.00% | 0.00 | 20 | 13 | 2.01 | 0.01 | 0.00 | -0.23 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 467.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 2.72 | 0.01 | 0.00 | -0.23 | 7/28/2026 4:00:04 PM EST | |||
| 470.00 | 0.10 | 1.80 | 0.95 | 0.18 | -7.60 | -97.69% | 0.00 | 14 | 44 | 2.12 | 0.01 | 0.00 | -0.19 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 472.50 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 2.97 | 0.01 | 0.00 | -0.19 | 7/28/2026 4:00:04 PM EST | |||
| 475.00 | 0.05 | 1.90 | 0.98 | 0.24 | -2.80 | -92.11% | 0.00 | 40 | 11 | 2.11 | 0.01 | 0.00 | -0.16 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 477.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 2.50 | 0.01 | 0.00 | -0.15 | 7/28/2026 4:00:04 PM EST | |||
| 480.00 | 0.00 | 0.75 | 0.38 | 0.08 | -1.01 | -92.67% | 0.00 | 28 | 27 | 2.27 | 0.01 | 0.00 | -0.13 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 485.00 | 0.00 | 3.50 | 1.75 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 84 | 3.12 | 0.01 | 0.00 | -0.12 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 0.20 | 0.10 | 0.10 | -1.50 | -93.75% | 0.00 | 23 | 82 | 1.97 | 0.01 | 0.00 | -0.08 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 495.00 | 0.00 | 2.85 | 1.43 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.08 | 0.00 | 0.00 | -0.08 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 500.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.63 | -84.00% | 0.00 | 19 | 194 | 2.05 | 0.00 | 0.00 | -0.06 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 505.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | -0.06 | 7/28/2026 4:00:04 PM EST | |||
| 510.00 | 0.00 | 2.80 | 1.40 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.23 | 0.00 | 0.00 | -0.04 | 7/22/2026 | 7/28/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 3.40 | 1.70 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.47 | 0.00 | 0.00 | -0.03 | 7/21/2026 | 7/28/2026 4:00:04 PM EST |
| 530.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.96 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 540.00 | 0.00 | 0.75 | 0.38 | 0.05 | -3.01 | -98.37% | 0.00 | 10 | 27 | 2.04 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 550.00 | 0.00 | 0.25 | 0.13 | 0.75 | -1.35 | -64.29% | 0.00 | 14 | 435 | 2.48 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 0.15 | 0.08 | 0.95 | +0.80 | +533.34% | 0.00 | 2 | 72 | 2.41 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 570.00 | 0.00 | 3.10 | 1.55 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.87 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:04 PM EST |
| 580.00 | 0.00 | 3.40 | 1.70 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.03 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 4:00:04 PM EST |
| 590.00 | 0.00 | 3.40 | 1.70 | 10.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.11 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/28/2026 4:00:04 PM EST |
| 600.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.98 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 610.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 3.05 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 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 | 0.50 | 0.25 | 0.10 | -0.05 | -33.34% | 0.00 | 65 | 47 | 2.83 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 0.10 | -0.20 | -66.67% | 0.00 | 17 | 6 | 3.57 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.80 | 0.40 | 0.15 | -0.80 | -84.22% | 0.00 | 11 | 45 | 2.95 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 308 | 27 | 2.12 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.00 | 113 | 0 | 2.30 | 0.00 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.40 | -61.54% | 0.00 | 52 | 39 | 2.37 | -0.01 | 0.00 | -0.15 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 212.50 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 3.46 | -0.01 | 0.00 | -0.17 | 7/28/2026 4:00:04 PM EST | |||
| 215.00 | 0.05 | 0.50 | 0.28 | 0.31 | -1.19 | -79.34% | 0.00 | 6 | 5 | 1.95 | -0.01 | 0.00 | -0.26 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 217.50 | 0.00 | 3.60 | 1.80 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.30 | -0.02 | 0.00 | -0.29 | 7/22/2026 | 7/28/2026 4:00:04 PM EST |
| 220.00 | 0.05 | 0.55 | 0.30 | 0.60 | -0.27 | -31.04% | 0.00 | 158 | 129 | 1.86 | -0.02 | 0.00 | -0.39 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 222.50 | 0.00 | 1.50 | 0.75 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.55 | -0.02 | 0.00 | -0.44 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 2.65 | 1.33 | 0.65 | -0.55 | -45.84% | 0.01 | 24 | 36 | 2.12 | -0.03 | 0.00 | -0.52 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 227.50 | 0.00 | 2.50 | 1.25 | 1.07 | +0.36 | +50.71% | 0.01 | 11 | 5 | 2.73 | -0.03 | 0.00 | -0.58 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 1.10 | 0.55 | 1.00 | -0.30 | -23.08% | 0.00 | 48 | 30 | 1.97 | -0.04 | 0.00 | -0.69 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 232.50 | 0.00 | 3.90 | 1.95 | 2.69 | % | 0.01 | 1 | 0 | 2.92 | -0.04 | 0.00 | -0.74 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 235.00 | 0.00 | 4.80 | 2.40 | 1.30 | +0.17 | +15.05% | 0.01 | 573 | 12 | 1.76 | -0.05 | 0.00 | -0.88 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 237.50 | 0.05 | 4.80 | 2.43 | 2.15 | +0.40 | +22.86% | 0.01 | 2 | 47 | 1.66 | -0.05 | 0.00 | -0.96 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 240.00 | 1.45 | 2.80 | 2.13 | 1.85 | -0.45 | -19.57% | 0.01 | 67 | 89 | 2.25 | -0.06 | 0.00 | -1.05 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 242.50 | 0.15 | 5.00 | 2.58 | 2.00 | -0.40 | -16.67% | 0.01 | 66 | 1 | 2.12 | -0.07 | 0.00 | -1.16 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 245.00 | 0.30 | 3.00 | 1.65 | 2.50 | +0.20 | +8.70% | 0.01 | 104 | 150 | 2.20 | -0.07 | 0.00 | -1.27 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 247.50 | 0.10 | 5.00 | 2.55 | 3.38 | -2.32 | -40.71% | 0.01 | 4 | 7 | 2.08 | -0.08 | 0.00 | -1.37 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 250.00 | 2.00 | 4.00 | 3.00 | 2.60 | -0.50 | -16.13% | 0.01 | 280 | 54 | 2.19 | -0.09 | 0.00 | -1.47 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 252.50 | 0.50 | 3.00 | 1.75 | 3.07 | +0.03 | +0.99% | 0.01 | 6 | 25 | 1.80 | -0.10 | 0.00 | -1.59 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 255.00 | 1.10 | 3.80 | 2.45 | 2.73 | -1.37 | -33.42% | 0.01 | 49 | 21 | 2.01 | -0.11 | 0.00 | -1.71 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 257.50 | 1.50 | 6.00 | 3.75 | 3.90 | -0.09 | -2.26% | 0.01 | 31 | 2 | 2.09 | -0.11 | 0.00 | -1.82 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 260.00 | 2.25 | 4.70 | 3.48 | 3.75 | +0.50 | +15.39% | 0.01 | 302 | 17 | 2.06 | -0.12 | 0.00 | -1.94 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 262.50 | 2.50 | 6.10 | 4.30 | 4.50 | % | 0.02 | 12 | 0 | 2.07 | -0.13 | 0.00 | -2.05 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 265.00 | 3.10 | 5.50 | 4.30 | 5.05 | +0.36 | +7.68% | 0.02 | 49 | 39 | 2.01 | -0.14 | 0.00 | -2.16 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 267.50 | 3.30 | 7.30 | 5.30 | 5.00 | +0.15 | +3.10% | 0.02 | 11 | 23 | 2.09 | -0.16 | 0.00 | -2.28 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 270.00 | 3.50 | 8.20 | 5.85 | 6.20 | +0.55 | +9.74% | 0.02 | 13 | 78 | 2.10 | -0.17 | 0.00 | -2.39 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 272.50 | 4.10 | 8.30 | 6.20 | 6.76 | +0.29 | +4.49% | 0.02 | 13 | 42 | 2.07 | -0.18 | 0.00 | -2.50 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 275.00 | 5.10 | 8.90 | 7.00 | 7.16 | +0.96 | +15.49% | 0.03 | 324 | 379 | 2.10 | -0.19 | 0.00 | -2.61 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 277.50 | 5.00 | 9.90 | 7.45 | 9.67 | +4.87 | +101.46% | 0.03 | 1 | 29 | 2.08 | -0.20 | 0.00 | -2.71 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 280.00 | 6.20 | 9.00 | 7.60 | 9.00 | +1.80 | +25.00% | 0.03 | 158 | 302 | 2.01 | -0.22 | 0.00 | -2.82 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 282.50 | 6.50 | 11.30 | 8.90 | 13.02 | +3.92 | +43.08% | 0.03 | 1 | 5 | 2.09 | -0.23 | 0.00 | -2.92 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 285.00 | 7.10 | 11.50 | 9.30 | 9.69 | +1.39 | +16.75% | 0.03 | 12 | 34 | 2.05 | -0.24 | 0.01 | -3.01 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 287.50 | 8.10 | 12.20 | 10.15 | 10.83 | +4.48 | +70.56% | 0.04 | 9 | 1 | 2.06 | -0.26 | 0.01 | -3.11 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 290.00 | 9.00 | 12.70 | 10.85 | 10.96 | +0.19 | +1.77% | 0.04 | 138 | 153 | 2.05 | -0.27 | 0.01 | -3.19 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 292.50 | 9.50 | 14.40 | 11.95 | 14.88 | +7.78 | +109.58% | 0.04 | 7 | 2 | 2.07 | -0.29 | 0.01 | -3.28 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 295.00 | 10.30 | 14.40 | 12.35 | 12.61 | +1.89 | +17.64% | 0.04 | 66 | 97 | 2.02 | -0.30 | 0.01 | -3.35 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 297.50 | 11.00 | 15.90 | 13.45 | 17.09 | +6.09 | +55.37% | 0.05 | 29 | 3 | 2.04 | -0.32 | 0.01 | -3.43 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 300.00 | 12.50 | 16.20 | 14.35 | 14.45 | +1.45 | +11.16% | 0.05 | 967 | 688 | 1.98 | -0.33 | 0.01 | -3.49 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 302.50 | 13.10 | 18.00 | 15.55 | 15.40 | +1.12 | +7.85% | 0.05 | 35 | 12 | 2.06 | -0.35 | 0.01 | -3.55 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 305.00 | 14.00 | 18.20 | 16.10 | 16.30 | +3.25 | +24.91% | 0.05 | 151 | 141 | 2.00 | -0.37 | 0.01 | -3.60 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 307.50 | 15.00 | 19.90 | 17.45 | 17.25 | +7.15 | +70.80% | 0.06 | 17 | 12 | 2.02 | -0.38 | 0.01 | -3.65 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 310.00 | 16.30 | 20.30 | 18.30 | 18.22 | +0.26 | +1.45% | 0.06 | 173 | 65 | 2.00 | -0.40 | 0.01 | -3.69 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 312.50 | 17.10 | 21.70 | 19.40 | 19.20 | -2.30 | -10.70% | 0.06 | 4 | 6 | 1.99 | -0.42 | 0.01 | -3.72 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 315.00 | 18.50 | 23.40 | 20.95 | 20.35 | +2.55 | +14.33% | 0.07 | 74 | 59 | 2.02 | -0.43 | 0.01 | -3.74 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 317.50 | 19.70 | 24.50 | 22.10 | 21.37 | +0.47 | +2.25% | 0.07 | 4 | 2 | 2.01 | -0.45 | 0.01 | -3.76 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 320.00 | 20.90 | 25.50 | 23.20 | 22.85 | +3.41 | +17.55% | 0.07 | 24 | 88 | 1.99 | -0.47 | 0.01 | -3.77 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 322.50 | 22.20 | 27.00 | 24.60 | 22.50 | -1.08 | -4.58% | 0.08 | 4 | 48 | 1.99 | -0.48 | 0.01 | -3.77 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 325.00 | 23.30 | 28.00 | 25.65 | 24.90 | +0.18 | +0.73% | 0.08 | 9 | 35 | 1.96 | -0.50 | 0.01 | -3.77 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 327.50 | 24.70 | 29.50 | 27.10 | 32.13 | +6.68 | +26.25% | 0.08 | 4 | 10 | 1.95 | -0.52 | 0.01 | -3.76 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 330.00 | 26.30 | 31.00 | 28.65 | 28.50 | +1.22 | +4.48% | 0.09 | 6 | 105 | 1.96 | -0.54 | 0.01 | -3.74 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 332.50 | 27.60 | 32.50 | 30.05 | 24.71 | 0.00 | 0.00% | 0.09 | 0 | 49 | 1.95 | -0.55 | 0.01 | -3.71 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 335.00 | 29.00 | 33.90 | 31.45 | 38.91 | +13.06 | +50.53% | 0.09 | 8 | 93 | 1.93 | -0.57 | 0.01 | -3.68 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 337.50 | 30.50 | 34.90 | 32.70 | 27.24 | 0.00 | 0.00% | 0.10 | 0 | 44 | 1.90 | -0.59 | 0.01 | -3.64 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 340.00 | 32.10 | 37.00 | 34.55 | 34.78 | +2.96 | +9.31% | 0.10 | 9 | 155 | 1.91 | -0.60 | 0.01 | -3.60 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 342.50 | 33.60 | 38.50 | 36.05 | 36.99 | +10.96 | +42.11% | 0.11 | 1 | 3 | 1.90 | -0.62 | 0.01 | -3.54 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 345.00 | 35.40 | 40.00 | 37.70 | 38.64 | +5.64 | +17.10% | 0.11 | 6 | 88 | 1.89 | -0.64 | 0.01 | -3.49 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 347.50 | 36.90 | 41.50 | 39.20 | 39.00 | +11.00 | +39.29% | 0.11 | 4 | 20 | 1.87 | -0.65 | 0.01 | -3.42 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 350.00 | 38.80 | 43.50 | 41.15 | 40.66 | +5.45 | +15.48% | 0.12 | 141 | 114 | 1.87 | -0.67 | 0.01 | -3.36 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 352.50 | 40.30 | 45.00 | 42.65 | 41.19 | 0.00 | 0.00% | 0.12 | 0 | 48 | 1.84 | -0.68 | 0.01 | -3.29 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 355.00 | 42.30 | 47.00 | 44.65 | 50.67 | +7.42 | +17.16% | 0.13 | 10 | 56 | 1.85 | -0.70 | 0.01 | -3.21 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 357.50 | 43.90 | 48.50 | 46.20 | 57.88 | +28.23 | +95.22% | 0.13 | 1 | 1 | 1.81 | -0.71 | 0.01 | -3.13 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 360.00 | 45.80 | 50.50 | 48.15 | 54.20 | +20.80 | +62.28% | 0.13 | 19 | 32 | 1.81 | -0.73 | 0.01 | -3.04 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 362.50 | 47.60 | 52.50 | 50.05 | 28.90 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.80 | -0.74 | 0.01 | -2.96 | 7/21/2026 | 7/28/2026 4:00:04 PM EST |
| 365.00 | 49.60 | 54.00 | 51.80 | 59.74 | +11.14 | +22.93% | 0.14 | 1 | 17 | 1.80 | -0.76 | 0.01 | -2.87 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 367.50 | 51.50 | 56.00 | 53.75 | % | 0.15 | 0 | 0 | 1.75 | -0.77 | 0.01 | -2.78 | 7/28/2026 4:00:04 PM EST | |||
| 370.00 | 53.50 | 58.00 | 55.75 | 67.00 | +30.00 | +81.09% | 0.15 | 1 | 52 | 1.75 | -0.78 | 0.01 | -2.68 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 372.50 | 55.50 | 60.00 | 57.75 | 34.30 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.73 | -0.79 | 0.01 | -2.59 | 7/22/2026 | 7/28/2026 4:00:04 PM EST |
| 375.00 | 57.50 | 62.00 | 59.75 | 44.14 | 0.00 | 0.00% | 0.16 | 0 | 40 | 1.74 | -0.81 | 0.01 | -2.50 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 377.50 | 59.60 | 64.50 | 62.05 | 35.20 | 0.00 | 0.00% | 0.16 | 0 | 30 | 1.72 | -0.82 | 0.00 | -2.40 | 7/21/2026 | 7/28/2026 4:00:04 PM EST |
| 380.00 | 61.60 | 66.50 | 64.05 | 70.84 | +8.54 | +13.71% | 0.17 | 3 | 340 | 1.70 | -0.83 | 0.00 | -2.30 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 382.50 | 63.60 | 68.50 | 66.05 | % | 0.17 | 0 | 0 | 1.66 | -0.84 | 0.00 | -2.21 | 7/28/2026 4:00:04 PM EST | |||
| 385.00 | 66.00 | 70.50 | 68.25 | 76.18 | +26.18 | +52.36% | 0.18 | 8 | 65 | 1.64 | -0.85 | 0.00 | -2.11 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 387.50 | 68.10 | 73.00 | 70.55 | 41.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.64 | -0.86 | 0.00 | -2.02 | 7/23/2026 | 7/28/2026 4:00:04 PM EST |
| 390.00 | 70.10 | 75.00 | 72.55 | 52.85 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.59 | -0.87 | 0.00 | -1.92 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 392.50 | 72.50 | 77.00 | 74.75 | % | 0.19 | 0 | 0 | 1.60 | -0.88 | 0.00 | -1.83 | 7/28/2026 4:00:04 PM EST | |||
| 395.00 | 74.80 | 79.50 | 77.15 | 90.92 | +4.12 | +4.75% | 0.20 | 2 | 8 | 1.53 | -0.88 | 0.00 | -1.75 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 397.50 | 77.00 | 81.50 | 79.25 | % | 0.20 | 0 | 0 | 1.50 | -0.89 | 0.00 | -1.66 | 7/28/2026 4:00:04 PM EST | |||
| 400.00 | 79.10 | 84.00 | 81.55 | 89.17 | +36.97 | +70.83% | 0.20 | 3 | 796 | 1.50 | -0.90 | 0.00 | -1.59 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 402.50 | 81.60 | 86.50 | 84.05 | 59.35 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.40 | -0.91 | 0.00 | -1.49 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 405.00 | 83.90 | 88.50 | 86.20 | 102.87 | +17.14 | +20.00% | 0.21 | 1 | 28 | 1.34 | -0.91 | 0.00 | -1.40 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 407.50 | 86.10 | 91.00 | 88.55 | % | 0.22 | 0 | 0 | 2.19 | -0.92 | 0.00 | -1.34 | 7/28/2026 4:00:04 PM EST | |||
| 410.00 | 88.60 | 93.00 | 90.80 | 90.03 | +20.80 | +30.05% | 0.22 | 1 | 11 | 2.21 | -0.93 | 0.00 | -1.27 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 412.50 | 91.00 | 95.50 | 93.25 | % | 0.23 | 0 | 0 | 2.21 | -0.93 | 0.00 | -1.19 | 7/28/2026 4:00:04 PM EST | |||
| 415.00 | 93.10 | 98.00 | 95.55 | 94.80 | 0.00 | 0.00% | 0.23 | 0 | 23 | 2.23 | -0.94 | 0.00 | -1.13 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 417.50 | 95.60 | 100.50 | 98.05 | % | 0.23 | 0 | 0 | 2.25 | -0.94 | 0.00 | -1.13 | 7/28/2026 4:00:04 PM EST | |||
| 420.00 | 98.10 | 102.50 | 100.30 | 64.89 | 0.00 | 0.00% | 0.24 | 0 | 6 | 2.27 | -0.95 | 0.00 | -0.98 | 7/22/2026 | 7/28/2026 4:00:04 PM EST |
| 422.50 | 100.50 | 105.00 | 102.75 | % | 0.24 | 0 | 0 | 2.28 | -0.95 | 0.00 | -0.96 | 7/28/2026 4:00:04 PM EST | |||
| 425.00 | 102.80 | 107.50 | 105.15 | 122.30 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.30 | -0.95 | 0.00 | -0.89 | 7/17/2026 | 7/28/2026 4:00:04 PM EST |
| 427.50 | 105.10 | 110.00 | 107.55 | % | 0.25 | 0 | 0 | 2.31 | -0.95 | 0.00 | -0.89 | 7/28/2026 4:00:04 PM EST | |||
| 430.00 | 107.80 | 112.50 | 110.15 | 117.80 | +31.90 | +37.14% | 0.26 | 1 | 24 | 2.33 | -0.96 | 0.00 | -0.78 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 432.50 | 110.30 | 115.00 | 112.65 | % | 0.26 | 0 | 0 | 2.36 | -0.96 | 0.00 | -0.78 | 7/28/2026 4:00:04 PM EST | |||
| 435.00 | 112.50 | 117.00 | 114.75 | 104.82 | 0.00 | 0.00% | 0.26 | 0 | 6 | 2.37 | -0.96 | 0.00 | -0.74 | 7/7/2026 | 7/28/2026 4:00:04 PM EST |
| 437.50 | 115.00 | 119.50 | 117.25 | % | 0.27 | 0 | 0 | 2.41 | -0.97 | 0.00 | -0.70 | 7/28/2026 4:00:04 PM EST | |||
| 440.00 | 117.40 | 122.00 | 119.70 | 102.00 | 0.00 | 0.00% | 0.27 | 0 | 27 | 2.42 | -0.97 | 0.00 | -0.59 | 7/8/2026 | 7/28/2026 4:00:04 PM EST |
| 442.50 | 119.70 | 124.50 | 122.10 | % | 0.28 | 0 | 0 | 2.45 | -0.97 | 0.00 | -0.57 | 7/28/2026 4:00:04 PM EST | |||
| 445.00 | 122.30 | 127.00 | 124.65 | 61.33 | 0.00 | 0.00% | 0.28 | 0 | 20 | 2.48 | -0.97 | 0.00 | -0.52 | 6/29/2026 | 7/28/2026 4:00:04 PM EST |
| 447.50 | 124.60 | 129.50 | 127.05 | % | 0.28 | 0 | 0 | 2.49 | -0.98 | 0.00 | -0.49 | 7/28/2026 4:00:04 PM EST | |||
| 450.00 | 127.10 | 132.00 | 129.55 | 114.40 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.52 | -0.98 | 0.00 | -0.40 | 7/15/2026 | 7/28/2026 4:00:04 PM EST |
| 452.50 | 129.60 | 134.50 | 132.05 | % | 0.29 | 0 | 0 | 2.55 | -0.98 | 0.00 | -0.39 | 7/28/2026 4:00:04 PM EST | |||
| 455.00 | 132.10 | 137.00 | 134.55 | 62.12 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.56 | -0.98 | 0.00 | -0.38 | 7/1/2026 | 7/28/2026 4:00:04 PM EST |
| 457.50 | 134.80 | 139.00 | 136.90 | % | 0.30 | 0 | 0 | 2.59 | -0.98 | 0.00 | -0.34 | 7/28/2026 4:00:04 PM EST | |||
| 460.00 | 137.00 | 141.50 | 139.25 | 65.22 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.62 | -0.98 | 0.00 | -0.32 | 7/1/2026 | 7/28/2026 4:00:04 PM EST |
| 462.50 | 139.50 | 144.00 | 141.75 | % | 0.31 | 0 | 0 | 2.65 | -0.98 | 0.00 | -0.29 | 7/28/2026 4:00:04 PM EST | |||
| 465.00 | 142.00 | 146.50 | 144.25 | 54.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.67 | -0.99 | 0.00 | -0.23 | 6/29/2026 | 7/28/2026 4:00:04 PM EST |
| 467.50 | 144.50 | 149.00 | 146.75 | % | 0.31 | 0 | 0 | 2.70 | -0.99 | 0.00 | -0.23 | 7/28/2026 4:00:04 PM EST | |||
| 470.00 | 147.00 | 151.50 | 149.25 | 104.20 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.73 | -0.99 | 0.00 | -0.19 | 7/23/2026 | 7/28/2026 4:00:04 PM EST |
| 472.50 | 149.50 | 154.00 | 151.75 | 106.10 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.76 | -0.99 | 0.00 | -0.19 | 7/22/2026 | 7/28/2026 4:00:04 PM EST |
| 475.00 | 151.80 | 156.50 | 154.15 | 104.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.76 | -0.99 | 0.00 | -0.16 | 6/12/2026 | 7/28/2026 4:00:04 PM EST |
| 477.50 | 154.10 | 159.00 | 156.55 | % | 0.33 | 0 | 0 | 2.79 | -0.99 | 0.00 | -0.15 | 7/28/2026 4:00:04 PM EST | |||
| 480.00 | 156.80 | 161.50 | 159.15 | 176.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.82 | -0.99 | 0.00 | -0.13 | 7/17/2026 | 7/28/2026 4:00:04 PM EST |
| 485.00 | 161.80 | 166.50 | 164.15 | 92.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.87 | -0.99 | 0.00 | -0.12 | 6/23/2026 | 7/28/2026 4:00:04 PM EST |
| 490.00 | 166.70 | 171.50 | 169.10 | 120.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.93 | -0.99 | 0.00 | -0.08 | 6/12/2026 | 7/28/2026 4:00:04 PM EST |
| 495.00 | 171.80 | 176.50 | 174.15 | % | 0.35 | 0 | 0 | 2.98 | -1.00 | 0.00 | -0.08 | 7/28/2026 4:00:04 PM EST | |||
| 500.00 | 176.70 | 181.50 | 179.10 | 130.80 | 0.00 | 0.00% | 0.36 | 0 | 3 | 3.03 | -1.00 | 0.00 | -0.06 | 7/22/2026 | 7/28/2026 4:00:04 PM EST |
| 505.00 | 181.60 | 186.50 | 184.05 | % | 0.36 | 0 | 0 | 3.08 | -1.00 | 0.00 | -0.06 | 7/28/2026 4:00:04 PM EST | |||
| 510.00 | 186.60 | 191.50 | 189.05 | % | 0.37 | 0 | 0 | 3.13 | -1.00 | 0.00 | -0.04 | 7/28/2026 4:00:04 PM EST | |||
| 520.00 | 196.60 | 201.50 | 199.05 | 149.30 | 0.00 | 0.00% | 0.38 | 0 | 6 | 3.23 | -1.00 | 0.00 | -0.03 | 7/22/2026 | 7/28/2026 4:00:04 PM EST |
| 530.00 | 206.60 | 211.50 | 209.05 | % | 0.39 | 0 | 0 | 3.33 | -1.00 | 0.00 | -0.02 | 7/28/2026 4:00:04 PM EST | |||
| 540.00 | 216.60 | 221.50 | 219.05 | % | 0.41 | 0 | 0 | 3.42 | -1.00 | 0.00 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 550.00 | 226.60 | 231.50 | 229.05 | 178.10 | 0.00 | 0.00% | 0.42 | 0 | 5 | 3.52 | -1.00 | 0.00 | -0.01 | 7/22/2026 | 7/28/2026 4:00:04 PM EST |
| 560.00 | 236.60 | 241.50 | 239.05 | % | 0.43 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 570.00 | 246.60 | 251.50 | 249.05 | 154.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.69 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 4:00:04 PM EST |
| 580.00 | 256.60 | 261.50 | 259.05 | 163.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 4:00:04 PM EST |
| 590.00 | 266.60 | 271.50 | 269.05 | 274.90 | +102.10 | +59.09% | 0.46 | 1 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 600.00 | 276.60 | 281.50 | 279.05 | % | 0.47 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 610.00 | 286.60 | 291.50 | 289.05 | % | 0.47 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST |