Options Chain for TERADYNE INC COM (TER) - $366.94 as of 4/10/2026 5:24:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 308.80 | 312.60 | 310.70 | 310.00 | -1.57 | -0.51% | 5.65 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 60.00 | 304.40 | 307.20 | 305.80 | % | 5.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 65.00 | 299.40 | 302.30 | 300.85 | 251.30 | 0.00 | 0.00% | 4.63 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/16/2026 3:59:53 PM EST |
| 70.00 | 293.90 | 297.20 | 295.55 | 207.75 | 0.00 | 0.00% | 4.22 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 3:59:53 PM EST |
| 75.00 | 288.90 | 292.30 | 290.60 | 283.70 | 0.00 | 0.00% | 3.87 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 80.00 | 283.90 | 287.10 | 285.50 | % | 3.57 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 85.00 | 278.90 | 282.10 | 280.50 | % | 3.30 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 90.00 | 273.90 | 277.20 | 275.55 | % | 3.06 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 95.00 | 268.90 | 272.30 | 270.60 | % | 2.85 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 100.00 | 263.90 | 267.10 | 265.50 | 267.45 | 0.00 | 0.00% | 2.65 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:53 PM EST |
| 105.00 | 258.90 | 262.10 | 260.50 | 255.60 | +45.98 | +21.94% | 2.48 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 110.00 | 254.40 | 257.10 | 255.75 | % | 2.33 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 115.00 | 248.90 | 252.30 | 250.60 | 199.10 | 0.00 | 0.00% | 2.18 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 3:59:53 PM EST |
| 120.00 | 243.90 | 247.00 | 245.45 | 245.63 | 0.00 | 0.00% | 2.05 | 0 | 117 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:53 PM EST |
| 125.00 | 238.90 | 242.00 | 240.45 | % | 1.92 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 130.00 | 234.40 | 237.10 | 235.75 | 231.84 | -5.26 | -2.22% | 1.81 | 30 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 135.00 | 229.50 | 232.10 | 230.80 | % | 1.71 | 0 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 140.00 | 223.90 | 227.30 | 225.60 | % | 1.61 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 145.00 | 218.90 | 222.00 | 220.45 | 218.56 | 0.00 | 0.00% | 1.52 | 0 | 23 | 9.70 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:53 PM EST |
| 150.00 | 213.90 | 217.00 | 215.45 | 207.22 | 0.00 | 0.00% | 1.44 | 0 | 86 | 9.38 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 155.00 | 208.90 | 212.10 | 210.50 | 155.36 | 0.00 | 0.00% | 1.36 | 0 | 16 | 8.56 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/16/2026 3:59:53 PM EST |
| 160.00 | 203.90 | 207.10 | 205.50 | 135.65 | 0.00 | 0.00% | 1.28 | 0 | 34 | 8.87 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 3:59:53 PM EST |
| 165.00 | 198.90 | 202.10 | 200.50 | % | 1.22 | 0 | 16 | 8.57 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 170.00 | 194.30 | 197.10 | 195.70 | 172.10 | 0.00 | 0.00% | 1.15 | 0 | 64 | 8.28 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:53 PM EST |
| 175.00 | 188.90 | 192.00 | 190.45 | 183.60 | 0.00 | 0.00% | 1.09 | 0 | 40 | 7.91 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 180.00 | 184.20 | 187.30 | 185.75 | 119.60 | 0.00 | 0.00% | 1.03 | 0 | 133 | 6.41 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 3:59:53 PM EST |
| 185.00 | 179.20 | 182.10 | 180.65 | 115.40 | 0.00 | 0.00% | 0.98 | 0 | 118 | 6.19 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 3:59:53 PM EST |
| 190.00 | 174.20 | 177.40 | 175.80 | 126.32 | 0.00 | 0.00% | 0.93 | 0 | 335 | 5.98 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 3:59:53 PM EST |
| 195.00 | 169.20 | 171.60 | 170.40 | 160.83 | 0.00 | 0.00% | 0.87 | 0 | 249 | 6.48 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:53 PM EST |
| 200.00 | 164.20 | 167.20 | 165.70 | 168.50 | +8.10 | +5.05% | 0.83 | 2 | 285 | 5.32 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 210.00 | 154.20 | 157.30 | 155.75 | 155.00 | 0.00 | 0.00% | 0.74 | 0 | 209 | 4.94 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:53 PM EST |
| 220.00 | 143.90 | 146.60 | 145.25 | 143.00 | +0.10 | +0.07% | 0.66 | 3 | 477 | 5.39 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 230.00 | 133.90 | 136.60 | 135.25 | 139.40 | 0.00 | 0.00% | 0.59 | 0 | 161 | 4.98 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:53 PM EST |
| 232.50 | 131.80 | 134.80 | 133.30 | % | 0.57 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 235.00 | 129.50 | 132.50 | 131.00 | % | 0.56 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 237.50 | 127.00 | 130.00 | 128.50 | % | 0.54 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 240.00 | 123.90 | 127.40 | 125.65 | 126.80 | 0.00 | 0.00% | 0.52 | 0 | 442 | 4.30 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:53 PM EST |
| 242.50 | 121.40 | 124.90 | 123.15 | % | 0.51 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 245.00 | 119.50 | 122.40 | 120.95 | % | 0.49 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 247.50 | 116.40 | 119.70 | 118.05 | 119.20 | 0.00 | 0.00% | 0.48 | 0 | 2 | 4.70 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:53 PM EST |
| 250.00 | 114.50 | 117.10 | 115.80 | 114.00 | -5.00 | -4.21% | 0.46 | 1 | 274 | 3.55 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 252.50 | 111.40 | 114.80 | 113.10 | % | 0.45 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 255.00 | 108.90 | 112.20 | 110.55 | 112.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.09 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:53 PM EST |
| 257.50 | 106.40 | 110.10 | 108.25 | % | 0.42 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 260.00 | 104.10 | 106.70 | 105.40 | 104.85 | +7.25 | +7.43% | 0.41 | 5 | 161 | 3.91 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 262.50 | 101.50 | 103.90 | 102.70 | % | 0.39 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 265.00 | 99.50 | 102.30 | 100.90 | % | 0.38 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 267.50 | 96.90 | 100.00 | 98.45 | % | 0.37 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 270.00 | 94.10 | 96.70 | 95.40 | 97.05 | 0.00 | 0.00% | 0.35 | 0 | 113 | 3.55 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:53 PM EST |
| 272.50 | 91.60 | 94.80 | 93.20 | % | 0.34 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 275.00 | 89.20 | 92.10 | 90.65 | 54.21 | 0.00 | 0.00% | 0.33 | 0 | 23 | 2.77 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/16/2026 3:59:53 PM EST |
| 277.50 | 86.80 | 89.10 | 87.95 | 18.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 3:59:53 PM EST |
| 280.00 | 83.90 | 86.40 | 85.15 | 77.83 | 0.00 | 0.00% | 0.30 | 0 | 126 | 3.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 282.50 | 81.40 | 83.90 | 82.65 | 84.42 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.92 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:53 PM EST |
| 285.00 | 79.10 | 81.40 | 80.25 | 84.12 | 0.00 | 0.00% | 0.28 | 0 | 30 | 2.84 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:53 PM EST |
| 287.50 | 76.60 | 79.90 | 78.25 | 81.00 | % | 0.27 | 1 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST | |
| 290.00 | 73.90 | 76.90 | 75.40 | 77.80 | +5.80 | +8.06% | 0.26 | 4 | 151 | 2.52 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 292.50 | 71.60 | 73.90 | 72.75 | 66.62 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 295.00 | 69.00 | 71.30 | 70.15 | 64.00 | 0.00 | 0.00% | 0.24 | 0 | 6 | 2.45 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:53 PM EST |
| 297.50 | 66.80 | 68.90 | 67.85 | 61.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 300.00 | 64.00 | 66.40 | 65.20 | 65.10 | -3.20 | -4.69% | 0.22 | 1 | 243 | 2.35 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 302.50 | 61.50 | 63.90 | 62.70 | 65.95 | 0.00 | 0.00% | 0.21 | 0 | 16 | 2.27 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 3:59:53 PM EST |
| 305.00 | 59.10 | 62.10 | 60.60 | 59.40 | 0.00 | 0.00% | 0.20 | 0 | 19 | 1.89 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:53 PM EST |
| 307.50 | 56.60 | 59.60 | 58.10 | 21.75 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.91 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 3:59:53 PM EST |
| 310.00 | 54.10 | 56.90 | 55.50 | 48.91 | 0.00 | 0.00% | 0.18 | 0 | 341 | 1.84 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 312.50 | 51.60 | 53.90 | 52.75 | 45.95 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.95 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 315.00 | 49.30 | 52.20 | 50.75 | 49.90 | +2.40 | +5.06% | 0.16 | 4 | 23 | 1.70 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 317.50 | 46.60 | 49.20 | 47.90 | % | 0.15 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 320.00 | 44.30 | 46.90 | 45.60 | 43.83 | +1.28 | +3.01% | 0.14 | 1 | 148 | 1.55 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 322.50 | 41.60 | 44.00 | 42.80 | 50.66 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:53 PM EST |
| 325.00 | 39.60 | 42.50 | 41.05 | 36.00 | 0.00 | 0.00% | 0.13 | 0 | 45 | 1.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 327.50 | 36.70 | 39.20 | 37.95 | % | 0.12 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 330.00 | 34.20 | 37.50 | 35.85 | 37.10 | +2.95 | +8.64% | 0.11 | 4 | 128 | 1.40 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 332.50 | 31.60 | 34.10 | 32.85 | % | 0.10 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 335.00 | 29.50 | 32.50 | 31.00 | 29.13 | -2.85 | -8.92% | 0.09 | 6 | 67 | 1.24 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 337.50 | 26.90 | 29.30 | 28.10 | 30.84 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.29 | 0.98 | 0.01 | -0.15 | 4/13/2026 | 4/16/2026 3:59:53 PM EST |
| 340.00 | 25.00 | 27.90 | 26.45 | 26.00 | +4.60 | +21.50% | 0.08 | 7 | 111 | 1.29 | 0.95 | 0.01 | -0.56 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 342.50 | 22.10 | 24.80 | 23.45 | 25.00 | +7.00 | +38.89% | 0.07 | 2 | 3 | 1.24 | 0.94 | 0.01 | -0.67 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 345.00 | 20.40 | 22.70 | 21.55 | 23.61 | -1.26 | -5.07% | 0.06 | 1 | 28 | 1.24 | 0.92 | 0.01 | -0.79 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 347.50 | 17.60 | 20.10 | 18.85 | 13.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.12 | 0.88 | 0.01 | -1.20 | 4/8/2026 | 4/16/2026 3:59:53 PM EST |
| 350.00 | 15.60 | 17.80 | 16.70 | 16.95 | +1.65 | +10.79% | 0.05 | 9 | 545 | 1.06 | 0.85 | 0.02 | -1.51 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 352.50 | 13.40 | 15.80 | 14.60 | 12.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.78 | 0.81 | 0.02 | -1.79 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 355.00 | 11.30 | 13.70 | 12.50 | 11.17 | +1.65 | +17.34% | 0.04 | 6 | 58 | 0.78 | 0.76 | 0.02 | -2.01 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 357.50 | 9.60 | 11.80 | 10.70 | 8.60 | -7.40 | -46.25% | 0.03 | 1 | 5 | 0.80 | 0.71 | 0.02 | -2.22 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 360.00 | 7.90 | 9.80 | 8.85 | 8.71 | +0.81 | +10.26% | 0.02 | 55 | 168 | 0.78 | 0.65 | 0.03 | -2.39 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 362.50 | 6.20 | 8.20 | 7.20 | 7.20 | -5.00 | -40.99% | 0.02 | 8 | 32 | 0.76 | 0.58 | 0.03 | -2.48 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 365.00 | 4.80 | 7.10 | 5.95 | 5.50 | +0.73 | +15.31% | 0.02 | 75 | 18 | 0.77 | 0.51 | 0.03 | -2.54 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 367.50 | 3.60 | 6.00 | 4.80 | 4.65 | +0.38 | +8.90% | 0.01 | 37 | 36 | 0.77 | 0.44 | 0.03 | -2.55 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 370.00 | 2.75 | 4.70 | 3.73 | 3.71 | -0.79 | -17.56% | 0.01 | 32 | 156 | 0.76 | 0.38 | 0.03 | -2.52 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 372.50 | 2.00 | 4.10 | 3.05 | 2.25 | -1.65 | -42.31% | 0.01 | 4 | 12 | 0.78 | 0.32 | 0.02 | -2.43 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 375.00 | 1.45 | 2.95 | 2.20 | 1.35 | -2.27 | -62.71% | 0.01 | 8 | 141 | 0.75 | 0.27 | 0.02 | -2.33 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 377.50 | 1.05 | 3.40 | 2.23 | 2.50 | +0.59 | +30.89% | 0.01 | 5 | 51 | 0.85 | 0.22 | 0.02 | -1.92 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 380.00 | 0.50 | 1.85 | 1.18 | 1.30 | -0.45 | -25.72% | 0.00 | 14 | 205 | 0.73 | 0.19 | 0.02 | -1.66 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 382.50 | 0.55 | 1.20 | 0.88 | 0.86 | -0.74 | -46.25% | 0.00 | 4 | 102 | 0.75 | 0.16 | 0.01 | -1.34 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 385.00 | 0.40 | 0.90 | 0.65 | 0.64 | -0.47 | -42.35% | 0.00 | 73 | 44 | 0.76 | 0.13 | 0.01 | -1.09 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 387.50 | 0.00 | 2.45 | 1.23 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.25 | 0.09 | 0.01 | -0.63 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 390.00 | 0.00 | 1.20 | 0.60 | 0.45 | -0.30 | -40.00% | 0.00 | 11 | 101 | 1.07 | 0.07 | 0.01 | -0.54 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 392.50 | 0.00 | 1.25 | 0.63 | 0.20 | -1.68 | -89.37% | 0.00 | 1 | 25 | 1.15 | 0.06 | 0.01 | -0.40 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 395.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.43 | 0.04 | 0.01 | -0.26 | 4/14/2026 | 4/16/2026 3:59:53 PM EST |
| 397.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.03 | 0.00 | -0.18 | 4/16/2026 3:59:53 PM EST | |||
| 400.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.04 | -19.05% | 0.00 | 16 | 117 | 1.01 | 0.02 | 0.00 | -0.16 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 402.50 | 0.00 | 2.05 | 1.03 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.02 | 0.00 | -0.09 | 4/13/2026 | 4/16/2026 3:59:53 PM EST |
| 405.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 1.69 | 0.01 | 0.00 | -0.06 | 4/16/2026 3:59:53 PM EST | |||
| 407.50 | 0.00 | 2.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.75 | 0.01 | 0.00 | -0.04 | 4/14/2026 | 4/16/2026 3:59:53 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.40 | -80.00% | 0.00 | 2 | 352 | 0.92 | 0.01 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 412.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.02 | 4/16/2026 3:59:53 PM EST | |||
| 415.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/16/2026 3:59:53 PM EST |
| 417.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 420.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.09 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 422.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 425.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:53 PM EST |
| 427.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 432.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 435.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:53 PM EST |
| 440.00 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/16/2026 3:59:53 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.01 | -0.49 | -98.00% | 0.00 | 1 | 10 | 2.83 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 3:59:53 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.26 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:53 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 3.46 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 12 | 3.65 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.83 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 180 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 697 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 162 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.15 | 0.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 205 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 25 | 622 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:53 PM EST |
| 232.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 237.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:53 PM EST |
| 242.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 247.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 232 | 3.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:53 PM EST |
| 252.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 255.00 | 0.00 | 1.00 | 0.50 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.92 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 3:59:53 PM EST |
| 257.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 177 | 4.36 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:53 PM EST |
| 262.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 265.00 | 0.00 | 2.10 | 1.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 35 | 4.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:53 PM EST |
| 267.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.77 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:53 PM EST |
| 272.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 275.00 | 0.00 | 2.10 | 1.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:53 PM EST |
| 277.50 | 0.00 | 2.10 | 1.05 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.69 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 3.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 282.50 | 0.00 | 2.10 | 1.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.48 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:53 PM EST |
| 285.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 6 | 23 | 2.11 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 287.50 | 0.00 | 2.15 | 1.08 | 6.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 113 | 3.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:53 PM EST |
| 292.50 | 0.00 | 2.15 | 1.08 | 18.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.12 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/16/2026 3:59:53 PM EST |
| 295.00 | 0.00 | 2.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.98 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 3:59:53 PM EST |
| 297.50 | 0.00 | 2.00 | 1.00 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.88 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 55 | 320 | 1.91 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 302.50 | 0.00 | 2.00 | 1.00 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:53 PM EST |
| 305.00 | 0.00 | 0.45 | 0.23 | 1.04 | +0.84 | +420.00% | 0.00 | 5 | 51 | 1.89 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 307.50 | 0.00 | 2.05 | 1.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 213 | 2.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 312.50 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 315.00 | 0.00 | 1.30 | 0.65 | 0.05 | -0.46 | -90.20% | 0.00 | 75 | 30 | 1.49 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 317.50 | 0.00 | 0.85 | 0.43 | 0.07 | -1.65 | -95.93% | 0.00 | 21 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 0.80 | 0.40 | 0.25 | -0.35 | -58.34% | 0.00 | 4 | 83 | 1.64 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 322.50 | 0.00 | 2.15 | 1.08 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:53 PM EST |
| 325.00 | 0.00 | 1.45 | 0.73 | 0.15 | -0.50 | -76.93% | 0.00 | 2 | 39 | 1.73 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 327.50 | 0.00 | 1.05 | 0.53 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 330.00 | 0.00 | 1.00 | 0.50 | 0.42 | -0.43 | -50.59% | 0.00 | 1 | 136 | 1.41 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 332.50 | 0.00 | 2.25 | 1.13 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:53 PM EST |
| 335.00 | 0.00 | 2.30 | 1.15 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 337.50 | 0.00 | 2.30 | 1.15 | 0.50 | -2.07 | -80.55% | 0.00 | 1 | 13 | 1.50 | -0.02 | 0.01 | -0.15 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 340.00 | 0.05 | 1.15 | 0.60 | 0.76 | -0.84 | -52.50% | 0.00 | 5 | 117 | 1.09 | -0.05 | 0.01 | -0.56 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 342.50 | 0.00 | 2.55 | 1.28 | 0.81 | -2.22 | -73.27% | 0.00 | 3 | 7 | 1.10 | -0.06 | 0.01 | -0.67 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 345.00 | 0.00 | 2.50 | 1.25 | 1.00 | -2.75 | -73.34% | 0.00 | 4 | 111 | 1.25 | -0.08 | 0.01 | -0.79 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 347.50 | 0.45 | 2.95 | 1.70 | 2.03 | -1.87 | -47.95% | 0.00 | 1 | 55 | 0.95 | -0.12 | 0.01 | -1.20 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 350.00 | 0.25 | 2.65 | 1.45 | 1.45 | -2.75 | -65.48% | 0.00 | 22 | 481 | 0.93 | -0.15 | 0.02 | -1.51 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 352.50 | 1.05 | 3.60 | 2.33 | 6.24 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.90 | -0.19 | 0.02 | -1.79 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 355.00 | 1.50 | 3.90 | 2.70 | 4.60 | -0.53 | -10.34% | 0.01 | 1 | 68 | 0.86 | -0.24 | 0.02 | -2.01 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 357.50 | 1.75 | 4.30 | 3.03 | 3.15 | -7.42 | -70.20% | 0.01 | 3 | 16 | 0.80 | -0.29 | 0.02 | -2.22 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 360.00 | 2.25 | 4.10 | 3.18 | 3.75 | -3.47 | -48.07% | 0.01 | 57 | 47 | 0.70 | -0.35 | 0.03 | -2.39 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 362.50 | 3.40 | 5.90 | 4.65 | 5.30 | -5.20 | -49.53% | 0.01 | 9 | 27 | 0.77 | -0.42 | 0.03 | -2.48 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 365.00 | 5.10 | 6.60 | 5.85 | 5.88 | -3.27 | -35.74% | 0.02 | 7 | 11 | 0.77 | -0.49 | 0.03 | -2.54 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 367.50 | 6.30 | 8.20 | 7.25 | 7.00 | -5.27 | -42.95% | 0.02 | 7 | 27 | 0.77 | -0.56 | 0.03 | -2.55 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 370.00 | 7.40 | 9.80 | 8.60 | 9.98 | -4.72 | -32.11% | 0.02 | 4 | 34 | 0.75 | -0.62 | 0.03 | -2.52 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 372.50 | 9.20 | 11.30 | 10.25 | 14.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.74 | -0.68 | 0.02 | -2.43 | 4/10/2026 | 4/16/2026 3:59:53 PM EST |
| 375.00 | 10.90 | 13.40 | 12.15 | 16.60 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.74 | -0.73 | 0.02 | -2.33 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 377.50 | 12.90 | 15.00 | 13.95 | 17.00 | % | 0.04 | 5 | 0 | 0.70 | -0.78 | 0.02 | -1.92 | 4/16/2026 | 4/16/2026 3:59:53 PM EST | |
| 380.00 | 14.60 | 17.40 | 16.00 | 19.01 | +1.41 | +8.02% | 0.04 | 1 | 8 | 1.04 | -0.81 | 0.02 | -1.66 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 382.50 | 16.70 | 19.50 | 18.10 | % | 0.05 | 0 | 0 | 1.07 | -0.84 | 0.01 | -1.34 | 4/16/2026 3:59:53 PM EST | |||
| 385.00 | 19.00 | 21.20 | 20.10 | % | 0.05 | 0 | 0 | 1.10 | -0.87 | 0.01 | -1.09 | 4/16/2026 3:59:53 PM EST | |||
| 387.50 | 21.40 | 24.00 | 22.70 | % | 0.06 | 0 | 0 | 1.15 | -0.91 | 0.01 | -0.63 | 4/16/2026 3:59:53 PM EST | |||
| 390.00 | 23.80 | 26.30 | 25.05 | % | 0.06 | 0 | 0 | 1.11 | -0.93 | 0.01 | -0.54 | 4/16/2026 3:59:53 PM EST | |||
| 392.50 | 26.20 | 28.80 | 27.50 | % | 0.07 | 0 | 0 | 1.21 | -0.94 | 0.01 | -0.40 | 4/16/2026 3:59:53 PM EST | |||
| 395.00 | 28.70 | 30.90 | 29.80 | % | 0.08 | 0 | 0 | 1.15 | -0.96 | 0.01 | -0.26 | 4/16/2026 3:59:53 PM EST | |||
| 397.50 | 30.90 | 33.70 | 32.30 | 32.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.33 | -0.97 | 0.00 | -0.18 | 4/14/2026 | 4/16/2026 3:59:53 PM EST |
| 400.00 | 33.50 | 35.60 | 34.55 | 45.86 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.16 | 4/8/2026 | 4/16/2026 3:59:53 PM EST |
| 402.50 | 35.50 | 38.70 | 37.10 | % | 0.09 | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.09 | 4/16/2026 3:59:53 PM EST | |||
| 405.00 | 38.50 | 41.00 | 39.75 | 37.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | -0.99 | 0.00 | -0.06 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 407.50 | 41.00 | 43.10 | 42.05 | 48.10 | +1.10 | +2.34% | 0.10 | 1 | 1 | 0.00 | -0.99 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 410.00 | 43.50 | 46.20 | 44.85 | 50.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | -0.99 | 0.00 | -0.04 | 4/9/2026 | 4/16/2026 3:59:53 PM EST |
| 412.50 | 46.20 | 48.20 | 47.20 | 52.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | -1.00 | 0.00 | -0.02 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 415.00 | 48.00 | 51.10 | 49.55 | % | 0.12 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 417.50 | 50.20 | 53.20 | 51.70 | % | 0.12 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 420.00 | 53.30 | 55.60 | 54.45 | % | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 422.50 | 55.10 | 58.70 | 56.90 | % | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 425.00 | 57.80 | 60.60 | 59.20 | 64.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 3:59:53 PM EST |
| 427.50 | 60.40 | 63.10 | 61.75 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 430.00 | 62.90 | 65.60 | 64.25 | 69.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 3:59:53 PM EST |
| 432.50 | 65.10 | 68.70 | 66.90 | 65.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:53 PM EST |
| 435.00 | 68.20 | 70.60 | 69.40 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 440.00 | 72.80 | 75.60 | 74.20 | % | 0.17 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 450.00 | 82.90 | 85.60 | 84.25 | % | 0.19 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 460.00 | 92.90 | 95.60 | 94.25 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 470.00 | 102.80 | 105.60 | 104.20 | % | 0.22 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 480.00 | 112.90 | 115.60 | 114.25 | % | 0.24 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 490.00 | 123.00 | 125.60 | 124.30 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 500.00 | 132.90 | 135.60 | 134.25 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST |