Options Chain for TERADYNE INC COM (TER) - $385.00 as of 6/12/2026 8:10:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 361.00 | 365.40 | 363.20 | 324.20 | 0.00 | 0.00% | 9.08 | 0 | 1 | 9.68 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/12/2026 4:00:05 PM EST |
| 45.00 | 356.00 | 360.40 | 358.20 | 344.60 | 0.00 | 0.00% | 7.96 | 0 | 2 | 9.15 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:05 PM EST |
| 50.00 | 351.00 | 355.40 | 353.20 | 269.00 | 0.00 | 0.00% | 7.06 | 0 | 8 | 8.69 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 6/12/2026 4:00:05 PM EST |
| 55.00 | 346.00 | 350.40 | 348.20 | 312.20 | 0.00 | 0.00% | 6.33 | 0 | 3 | 8.28 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/12/2026 4:00:05 PM EST |
| 60.00 | 341.00 | 345.40 | 343.20 | 303.90 | 0.00 | 0.00% | 5.72 | 0 | 1 | 7.90 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:05 PM EST |
| 65.00 | 336.00 | 340.40 | 338.20 | % | 5.20 | 0 | 2 | 7.56 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 70.00 | 331.00 | 335.50 | 333.25 | 294.00 | 0.00 | 0.00% | 4.76 | 0 | 50 | 7.25 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/12/2026 4:00:05 PM EST |
| 75.00 | 326.00 | 330.40 | 328.20 | % | 4.38 | 0 | 16 | 6.96 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 80.00 | 321.00 | 325.40 | 323.20 | % | 4.04 | 0 | 6 | 6.70 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 85.00 | 316.10 | 320.50 | 318.30 | % | 3.74 | 0 | 4 | 6.45 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 90.00 | 311.10 | 315.50 | 313.30 | 229.90 | 0.00 | 0.00% | 3.48 | 0 | 57 | 6.22 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:05 PM EST |
| 95.00 | 306.10 | 311.00 | 308.55 | 282.00 | 0.00 | 0.00% | 3.25 | 0 | 82 | 6.06 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/12/2026 4:00:05 PM EST |
| 100.00 | 301.00 | 305.40 | 303.20 | % | 3.03 | 0 | 86 | 5.79 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 105.00 | 296.00 | 300.50 | 298.25 | 299.49 | +11.49 | +3.99% | 2.84 | 2 | 31 | 5.76 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 110.00 | 291.00 | 295.50 | 293.25 | 246.00 | 0.00 | 0.00% | 2.67 | 0 | 242 | 5.40 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:05 PM EST |
| 115.00 | 286.40 | 290.60 | 288.50 | 268.60 | +39.30 | +17.14% | 2.51 | 3 | 41 | 5.23 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 120.00 | 281.60 | 285.50 | 283.55 | 185.40 | 0.00 | 0.00% | 2.36 | 0 | 131 | 5.06 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:05 PM EST |
| 125.00 | 276.10 | 281.00 | 278.55 | % | 2.23 | 0 | 13 | 4.89 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 130.00 | 271.00 | 275.50 | 273.25 | % | 2.10 | 0 | 26 | 4.74 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 135.00 | 266.00 | 270.70 | 268.35 | 235.00 | 0.00 | 0.00% | 1.99 | 0 | 27 | 4.59 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 6/12/2026 4:00:05 PM EST |
| 140.00 | 261.00 | 265.70 | 263.35 | 221.90 | 0.00 | 0.00% | 1.88 | 0 | 95 | 4.45 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 4:00:05 PM EST |
| 145.00 | 256.00 | 260.60 | 258.30 | % | 1.78 | 0 | 18 | 4.31 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 150.00 | 251.00 | 255.70 | 253.35 | 170.47 | 0.00 | 0.00% | 1.69 | 0 | 126 | 4.18 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:05 PM EST |
| 155.00 | 246.00 | 250.50 | 248.25 | 175.43 | 0.00 | 0.00% | 1.60 | 0 | 2 | 4.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:05 PM EST |
| 160.00 | 241.10 | 245.90 | 243.50 | 184.20 | 0.00 | 0.00% | 1.52 | 0 | 30 | 3.92 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:05 PM EST |
| 165.00 | 236.00 | 240.50 | 238.25 | 222.36 | 0.00 | 0.00% | 1.44 | 0 | 55 | 3.80 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:05 PM EST |
| 170.00 | 231.00 | 235.50 | 233.25 | 214.00 | 0.00 | 0.00% | 1.37 | 0 | 31 | 3.69 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:05 PM EST |
| 175.00 | 226.00 | 230.50 | 228.25 | 186.50 | 0.00 | 0.00% | 1.30 | 0 | 7 | 3.62 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:05 PM EST |
| 180.00 | 221.00 | 225.50 | 223.25 | 181.50 | 0.00 | 0.00% | 1.24 | 0 | 12 | 3.74 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:05 PM EST |
| 185.00 | 216.00 | 220.50 | 218.25 | 158.70 | 0.00 | 0.00% | 1.18 | 0 | 24 | 3.63 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:05 PM EST |
| 190.00 | 211.20 | 216.00 | 213.60 | 120.12 | 0.00 | 0.00% | 1.12 | 0 | 39 | 3.26 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:05 PM EST |
| 195.00 | 206.90 | 210.20 | 208.55 | 175.50 | 0.00 | 0.00% | 1.07 | 0 | 136 | 3.22 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:05 PM EST |
| 200.00 | 201.10 | 206.00 | 203.55 | 161.78 | 0.00 | 0.00% | 1.02 | 0 | 91 | 3.12 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:05 PM EST |
| 210.00 | 191.00 | 196.00 | 193.50 | 152.70 | 0.00 | 0.00% | 0.92 | 0 | 47 | 2.93 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:05 PM EST |
| 220.00 | 181.00 | 185.70 | 183.35 | 134.00 | 0.00 | 0.00% | 0.83 | 0 | 253 | 2.78 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:05 PM EST |
| 230.00 | 171.20 | 176.00 | 173.60 | 95.90 | 0.00 | 0.00% | 0.75 | 0 | 30 | 2.60 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:05 PM EST |
| 240.00 | 161.90 | 165.80 | 163.85 | 150.10 | +29.25 | +24.21% | 0.68 | 1 | 180 | 2.40 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 250.00 | 151.10 | 155.90 | 153.50 | 113.55 | 0.00 | 0.00% | 0.61 | 0 | 510 | 2.28 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:05 PM EST |
| 260.00 | 141.00 | 145.70 | 143.35 | 146.50 | 0.00 | 0.00% | 0.55 | 0 | 36 | 2.08 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:05 PM EST |
| 270.00 | 131.10 | 136.00 | 133.55 | 119.50 | -17.10 | -12.52% | 0.49 | 1 | 89 | 1.97 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 272.50 | 128.50 | 133.20 | 130.85 | % | 0.48 | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 6/12/2026 4:00:05 PM EST | |||
| 275.00 | 126.50 | 131.00 | 128.75 | % | 0.47 | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 6/12/2026 4:00:05 PM EST | |||
| 277.50 | 123.60 | 128.30 | 125.95 | % | 0.45 | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 6/12/2026 4:00:05 PM EST | |||
| 280.00 | 121.20 | 126.00 | 123.60 | 75.61 | 0.00 | 0.00% | 0.44 | 0 | 492 | 1.82 | 1.00 | 0.00 | -0.02 | 6/10/2026 | 6/12/2026 4:00:05 PM EST |
| 282.50 | 118.70 | 123.30 | 121.00 | % | 0.43 | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.02 | 6/12/2026 4:00:05 PM EST | |||
| 285.00 | 116.00 | 120.80 | 118.40 | % | 0.42 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.03 | 6/12/2026 4:00:05 PM EST | |||
| 287.50 | 114.00 | 118.40 | 116.20 | % | 0.40 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.04 | 6/12/2026 4:00:05 PM EST | |||
| 290.00 | 112.20 | 116.00 | 114.10 | 66.50 | 0.00 | 0.00% | 0.39 | 0 | 163 | 1.69 | 1.00 | 0.00 | -0.04 | 6/10/2026 | 6/12/2026 4:00:05 PM EST |
| 292.50 | 109.00 | 113.40 | 111.20 | % | 0.38 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.05 | 6/12/2026 4:00:05 PM EST | |||
| 295.00 | 106.50 | 111.00 | 108.75 | % | 0.37 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.06 | 6/12/2026 4:00:05 PM EST | |||
| 297.50 | 104.70 | 108.50 | 106.60 | % | 0.36 | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.07 | 6/12/2026 4:00:05 PM EST | |||
| 300.00 | 101.50 | 106.10 | 103.80 | 90.60 | +12.85 | +16.53% | 0.35 | 1 | 170 | 1.58 | 0.99 | 0.00 | -0.08 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 302.50 | 99.00 | 103.60 | 101.30 | 89.00 | % | 0.33 | 1 | 0 | 1.55 | 0.99 | 0.00 | -0.10 | 6/12/2026 | 6/12/2026 4:00:05 PM EST | |
| 305.00 | 96.50 | 101.00 | 98.75 | 82.26 | 0.00 | 0.00% | 0.32 | 0 | 50 | 1.54 | 0.99 | 0.00 | -0.11 | 5/26/2026 | 6/12/2026 4:00:05 PM EST |
| 307.50 | 94.10 | 98.80 | 96.45 | % | 0.31 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.13 | 6/12/2026 4:00:05 PM EST | |||
| 310.00 | 92.50 | 96.30 | 94.40 | 83.30 | 0.00 | 0.00% | 0.30 | 0 | 166 | 1.47 | 0.99 | 0.00 | -0.15 | 6/2/2026 | 6/12/2026 4:00:05 PM EST |
| 312.50 | 89.80 | 93.90 | 91.85 | % | 0.29 | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.17 | 6/12/2026 4:00:05 PM EST | |||
| 315.00 | 87.00 | 91.40 | 89.20 | 62.74 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.41 | 0.98 | 0.00 | -0.20 | 5/29/2026 | 6/12/2026 4:00:05 PM EST |
| 317.50 | 84.50 | 89.00 | 86.75 | % | 0.27 | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.23 | 6/12/2026 4:00:05 PM EST | |||
| 320.00 | 82.60 | 86.60 | 84.60 | 36.40 | 0.00 | 0.00% | 0.26 | 0 | 61 | 1.37 | 0.97 | 0.00 | -0.26 | 6/10/2026 | 6/12/2026 4:00:05 PM EST |
| 322.50 | 79.50 | 84.20 | 81.85 | 31.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.35 | 0.97 | 0.00 | -0.29 | 5/20/2026 | 6/12/2026 4:00:05 PM EST |
| 325.00 | 77.50 | 81.80 | 79.65 | 31.57 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.32 | 0.97 | 0.00 | -0.33 | 6/9/2026 | 6/12/2026 4:00:05 PM EST |
| 327.50 | 75.00 | 79.40 | 77.20 | 27.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.30 | 0.96 | 0.00 | -0.36 | 5/20/2026 | 6/12/2026 4:00:05 PM EST |
| 330.00 | 72.50 | 77.20 | 74.85 | 73.65 | +35.40 | +92.55% | 0.23 | 2 | 256 | 1.29 | 0.95 | 0.00 | -0.40 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 332.50 | 70.50 | 74.60 | 72.55 | 37.60 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.25 | 0.95 | 0.00 | -0.44 | 6/5/2026 | 6/12/2026 4:00:05 PM EST |
| 335.00 | 68.00 | 72.30 | 70.15 | 25.48 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.94 | 0.94 | 0.00 | -0.49 | 6/9/2026 | 6/12/2026 4:00:05 PM EST |
| 337.50 | 65.50 | 69.90 | 67.70 | 37.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.92 | 0.94 | 0.00 | -0.53 | 6/5/2026 | 6/12/2026 4:00:05 PM EST |
| 340.00 | 64.00 | 67.60 | 65.80 | 66.59 | +32.39 | +94.71% | 0.19 | 3 | 228 | 0.98 | 0.93 | 0.00 | -0.58 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 342.50 | 61.70 | 65.50 | 63.60 | 33.10 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.99 | 0.92 | 0.00 | -0.63 | 6/5/2026 | 6/12/2026 4:00:05 PM EST |
| 345.00 | 58.50 | 62.80 | 60.65 | 29.07 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.98 | 0.91 | 0.00 | -0.68 | 5/21/2026 | 6/12/2026 4:00:05 PM EST |
| 347.50 | 57.10 | 60.40 | 58.75 | 24.50 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.95 | 0.90 | 0.00 | -0.73 | 5/20/2026 | 6/12/2026 4:00:05 PM EST |
| 350.00 | 55.00 | 58.20 | 56.60 | 60.00 | +29.00 | +93.55% | 0.16 | 2 | 472 | 0.96 | 0.89 | 0.00 | -0.78 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 352.50 | 52.00 | 56.00 | 54.00 | 55.26 | +29.95 | +118.34% | 0.15 | 1 | 5 | 0.97 | 0.88 | 0.00 | -0.83 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 355.00 | 50.50 | 53.80 | 52.15 | 51.36 | +17.73 | +52.73% | 0.15 | 1 | 9 | 0.95 | 0.87 | 0.00 | -0.89 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 357.50 | 48.50 | 51.70 | 50.10 | 26.73 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.95 | 0.86 | 0.00 | -0.94 | 6/11/2026 | 6/12/2026 4:00:05 PM EST |
| 360.00 | 46.50 | 49.50 | 48.00 | 47.68 | +18.68 | +64.42% | 0.13 | 9 | 190 | 0.95 | 0.84 | 0.00 | -1.00 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 362.50 | 44.50 | 47.90 | 46.20 | 42.50 | +11.72 | +38.08% | 0.13 | 5 | 11 | 0.96 | 0.83 | 0.01 | -1.05 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 365.00 | 42.50 | 45.50 | 44.00 | 40.03 | +17.53 | +77.92% | 0.12 | 7 | 144 | 0.95 | 0.81 | 0.01 | -1.10 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 367.50 | 40.50 | 43.40 | 41.95 | 21.06 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.94 | 0.80 | 0.01 | -1.15 | 6/11/2026 | 6/12/2026 4:00:05 PM EST |
| 370.00 | 38.50 | 42.10 | 40.30 | 41.20 | +22.30 | +117.99% | 0.11 | 7 | 184 | 0.96 | 0.78 | 0.01 | -1.20 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 372.50 | 36.50 | 39.70 | 38.10 | 19.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.94 | 0.77 | 0.01 | -1.24 | 6/11/2026 | 6/12/2026 4:00:05 PM EST |
| 375.00 | 34.50 | 38.20 | 36.35 | 38.10 | +20.29 | +113.93% | 0.10 | 4 | 36 | 0.94 | 0.75 | 0.01 | -1.29 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 377.50 | 33.00 | 36.10 | 34.55 | 36.20 | +22.62 | +166.57% | 0.09 | 3 | 11 | 0.94 | 0.73 | 0.01 | -1.33 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 380.00 | 31.00 | 34.70 | 32.85 | 31.90 | +12.90 | +67.90% | 0.09 | 69 | 310 | 0.94 | 0.71 | 0.01 | -1.37 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 382.50 | 29.50 | 32.70 | 31.10 | 18.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.93 | 0.70 | 0.01 | -1.40 | 6/9/2026 | 6/12/2026 4:00:05 PM EST |
| 385.00 | 27.50 | 31.40 | 29.45 | 26.35 | +13.40 | +103.48% | 0.08 | 2 | 105 | 0.93 | 0.68 | 0.01 | -1.43 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 387.50 | 26.00 | 28.80 | 27.40 | 28.10 | +12.70 | +82.47% | 0.07 | 3 | 12 | 0.90 | 0.66 | 0.01 | -1.46 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 390.00 | 24.60 | 27.20 | 25.90 | 25.88 | +16.28 | +169.59% | 0.07 | 24 | 171 | 0.90 | 0.64 | 0.01 | -1.49 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 392.50 | 23.00 | 26.50 | 24.75 | 22.15 | +1.76 | +8.64% | 0.06 | 4 | 1 | 0.92 | 0.62 | 0.01 | -1.51 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 395.00 | 21.50 | 24.10 | 22.80 | 22.40 | +14.40 | +180.00% | 0.06 | 2 | 52 | 0.89 | 0.60 | 0.01 | -1.52 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 397.50 | 20.00 | 23.00 | 21.50 | 21.00 | +7.54 | +56.02% | 0.05 | 5 | 1 | 0.89 | 0.57 | 0.01 | -1.53 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 400.00 | 18.70 | 22.10 | 20.40 | 20.40 | +12.50 | +158.23% | 0.05 | 105 | 459 | 0.90 | 0.55 | 0.01 | -1.54 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 402.50 | 17.50 | 20.90 | 19.20 | 19.07 | +8.67 | +83.37% | 0.05 | 3 | 2 | 0.91 | 0.53 | 0.01 | -1.54 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 405.00 | 16.10 | 19.70 | 17.90 | 17.90 | +12.35 | +222.53% | 0.04 | 63 | 29 | 0.90 | 0.51 | 0.01 | -1.54 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 407.50 | 15.00 | 18.40 | 16.70 | 16.36 | +10.16 | +163.88% | 0.04 | 6 | 9 | 0.90 | 0.49 | 0.01 | -1.54 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 410.00 | 14.00 | 16.90 | 15.45 | 15.19 | +7.36 | +94.00% | 0.04 | 60 | 470 | 0.89 | 0.47 | 0.01 | -1.52 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 412.50 | 12.70 | 16.10 | 14.40 | % | 0.03 | 0 | 0 | 0.89 | 0.45 | 0.01 | -1.51 | 6/12/2026 4:00:05 PM EST | |||
| 415.00 | 11.70 | 15.10 | 13.40 | 13.30 | +6.80 | +104.62% | 0.03 | 35 | 33 | 0.89 | 0.42 | 0.01 | -1.49 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 417.50 | 10.80 | 14.10 | 12.45 | % | 0.03 | 0 | 0 | 0.88 | 0.40 | 0.01 | -1.46 | 6/12/2026 4:00:05 PM EST | |||
| 420.00 | 9.80 | 13.10 | 11.45 | 11.40 | +7.40 | +185.00% | 0.03 | 737 | 402 | 0.88 | 0.38 | 0.01 | -1.44 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 422.50 | 9.20 | 12.10 | 10.65 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.85 | 0.36 | 0.01 | -1.40 | 6/11/2026 | 6/12/2026 4:00:05 PM EST |
| 425.00 | 8.10 | 11.20 | 9.65 | 9.70 | +4.78 | +97.16% | 0.02 | 18 | 13 | 0.87 | 0.34 | 0.01 | -1.37 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 427.50 | 7.30 | 10.50 | 8.90 | 9.30 | % | 0.02 | 6 | 0 | 0.86 | 0.32 | 0.01 | -1.33 | 6/12/2026 | 6/12/2026 4:00:05 PM EST | |
| 430.00 | 6.50 | 9.00 | 7.75 | 8.30 | +4.30 | +107.50% | 0.02 | 86 | 83 | 0.84 | 0.30 | 0.01 | -1.29 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 432.50 | 6.00 | 8.00 | 7.00 | 7.90 | % | 0.02 | 680 | 0 | 0.84 | 0.28 | 0.01 | -1.24 | 6/12/2026 | 6/12/2026 4:00:05 PM EST | |
| 435.00 | 5.40 | 7.90 | 6.65 | 7.40 | +4.49 | +154.30% | 0.02 | 5 | 5 | 0.83 | 0.26 | 0.01 | -1.20 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 437.50 | 4.60 | 7.90 | 6.25 | 7.10 | +4.44 | +166.92% | 0.01 | 9 | 2 | 0.82 | 0.24 | 0.01 | -1.15 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 440.00 | 4.20 | 6.50 | 5.35 | 6.09 | +3.55 | +139.77% | 0.01 | 34 | 30 | 0.83 | 0.23 | 0.01 | -1.10 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 442.50 | 3.60 | 6.00 | 4.80 | 5.07 | % | 0.01 | 3 | 0 | 0.82 | 0.21 | 0.01 | -1.05 | 6/12/2026 | 6/12/2026 4:00:05 PM EST | |
| 445.00 | 3.00 | 5.00 | 4.00 | 4.50 | % | 0.01 | 22 | 0 | 0.80 | 0.19 | 0.01 | -1.00 | 6/12/2026 | 6/12/2026 4:00:05 PM EST | |
| 447.50 | 2.70 | 5.40 | 4.05 | 4.73 | +2.98 | +170.29% | 0.01 | 6 | 1 | 0.83 | 0.18 | 0.01 | -0.95 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 450.00 | 3.00 | 4.50 | 3.75 | 4.00 | +2.60 | +185.72% | 0.01 | 126 | 706 | 0.84 | 0.17 | 0.01 | -0.90 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 452.50 | 1.90 | 4.60 | 3.25 | 2.96 | % | 0.01 | 1 | 0 | 0.82 | 0.15 | 0.01 | -0.85 | 6/12/2026 | 6/12/2026 4:00:05 PM EST | |
| 455.00 | 1.60 | 4.10 | 2.85 | 2.80 | +0.46 | +19.66% | 0.01 | 113 | 4 | 0.81 | 0.14 | 0.01 | -0.80 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 457.50 | 1.40 | 4.80 | 3.10 | 3.10 | % | 0.01 | 1 | 0 | 0.85 | 0.13 | 0.00 | -0.75 | 6/12/2026 | 6/12/2026 4:00:05 PM EST | |
| 460.00 | 1.00 | 4.40 | 2.70 | 2.90 | +1.60 | +123.08% | 0.01 | 6 | 36 | 0.83 | 0.12 | 0.00 | -0.70 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 462.50 | 0.65 | 3.80 | 2.23 | 2.24 | % | 0.00 | 1 | 0 | 0.80 | 0.11 | 0.00 | -0.65 | 6/12/2026 | 6/12/2026 4:00:05 PM EST | |
| 465.00 | 0.60 | 3.10 | 1.85 | 2.20 | % | 0.00 | 10 | 0 | 0.79 | 0.10 | 0.00 | -0.61 | 6/12/2026 | 6/12/2026 4:00:05 PM EST | |
| 467.50 | 0.15 | 3.50 | 1.83 | % | 0.00 | 0 | 0 | 0.76 | 0.09 | 0.00 | -0.56 | 6/12/2026 4:00:05 PM EST | |||
| 470.00 | 0.30 | 2.50 | 1.40 | 1.52 | -0.96 | -38.71% | 0.00 | 1 | 353 | 0.77 | 0.08 | 0.00 | -0.52 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 472.50 | 0.05 | 4.10 | 2.08 | % | 0.00 | 0 | 0 | 0.80 | 0.07 | 0.00 | -0.48 | 6/12/2026 4:00:05 PM EST | |||
| 475.00 | 0.05 | 3.40 | 1.73 | 1.25 | % | 0.00 | 1 | 0 | 1.07 | 0.07 | 0.00 | -0.47 | 6/12/2026 | 6/12/2026 4:00:05 PM EST | |
| 477.50 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 1.07 | 0.06 | 0.00 | -0.43 | 6/12/2026 4:00:05 PM EST | |||
| 480.00 | 0.00 | 3.90 | 1.95 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.16 | 0.06 | 0.00 | -0.40 | 6/10/2026 | 6/12/2026 4:00:05 PM EST |
| 482.50 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 1.18 | 0.05 | 0.00 | -0.37 | 6/12/2026 4:00:05 PM EST | |||
| 485.00 | 0.00 | 3.00 | 1.50 | 0.95 | % | 0.00 | 20 | 0 | 1.12 | 0.05 | 0.00 | -0.34 | 6/12/2026 | 6/12/2026 4:00:05 PM EST | |
| 487.50 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 1.22 | 0.04 | 0.00 | -0.31 | 6/12/2026 4:00:05 PM EST | |||
| 490.00 | 0.00 | 3.80 | 1.90 | 0.75 | +0.05 | +7.15% | 0.00 | 35 | 15 | 1.24 | 0.04 | 0.00 | -0.29 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 492.50 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.22 | 0.03 | 0.00 | -0.26 | 6/12/2026 4:00:05 PM EST | |||
| 495.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.28 | 0.03 | 0.00 | -0.24 | 6/12/2026 4:00:05 PM EST | |||
| 497.50 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.27 | 0.03 | 0.00 | -0.22 | 6/12/2026 4:00:05 PM EST | |||
| 500.00 | 0.05 | 0.75 | 0.40 | 0.35 | +0.30 | +600.00% | 0.00 | 17 | 541 | 0.78 | 0.02 | 0.00 | -0.18 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 502.50 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.24 | 0.02 | 0.00 | -0.17 | 6/12/2026 4:00:05 PM EST | |||
| 505.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.31 | 0.02 | 0.00 | -0.16 | 6/12/2026 4:00:05 PM EST | |||
| 507.50 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.28 | 0.02 | 0.00 | -0.14 | 6/12/2026 4:00:05 PM EST | |||
| 510.00 | 0.00 | 3.60 | 1.80 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.39 | 0.01 | 0.00 | -0.13 | 6/1/2026 | 6/12/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 1.00 | 0.50 | 0.20 | -2.30 | -92.00% | 0.00 | 1 | 28 | 1.12 | 0.01 | 0.00 | -0.08 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 530.00 | 0.00 | 3.50 | 1.75 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.01 | 0.00 | -0.05 | 5/26/2026 | 6/12/2026 4:00:05 PM EST |
| 540.00 | 0.00 | 3.50 | 1.75 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.62 | 0.00 | 0.00 | -0.03 | 6/5/2026 | 6/12/2026 4:00:05 PM EST |
| 550.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.58 | 0.00 | 0.00 | -0.02 | 6/11/2026 | 6/12/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.85 | -94.45% | 0.00 | 1 | 7 | 0.93 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 570.00 | 0.00 | 3.40 | 1.70 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.82 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 6/12/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 3.40 | 1.70 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:05 PM EST |
| 590.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 600.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.18 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/12/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 946 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | 0.08 | % | 0.01 | 2 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:05 PM EST | |
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 181 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:05 PM EST | |
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.93 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/12/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.71 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.50 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/12/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.35 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.38 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 2 | 4.11 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.99 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/12/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.87 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.95 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.53 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.32 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 2.37 | +1.18 | +99.16% | 0.01 | 2 | 100 | 2.46 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | 2.43 | +1.18 | +94.40% | 0.00 | 2 | 348 | 2.53 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 116 | 1.90 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.20 | -66.67% | 0.00 | 120 | 191 | 1.34 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 270.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.10 | -33.34% | 0.00 | 122 | 60 | 1.33 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 272.50 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 6/12/2026 4:00:05 PM EST | |||
| 275.00 | 0.10 | 1.65 | 0.88 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.51 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/12/2026 4:00:05 PM EST |
| 277.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 6/12/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 0.70 | 0.35 | 0.31 | -0.92 | -74.80% | 0.00 | 3 | 290 | 1.37 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 282.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.02 | 6/12/2026 4:00:05 PM EST | |||
| 285.00 | 0.00 | 1.70 | 0.85 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.70 | 0.00 | 0.00 | -0.03 | 6/10/2026 | 6/12/2026 4:00:05 PM EST |
| 287.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.04 | 6/12/2026 4:00:05 PM EST | |||
| 290.00 | 0.25 | 0.80 | 0.53 | 0.35 | -0.95 | -73.08% | 0.00 | 2 | 331 | 1.29 | 0.00 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 292.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.05 | 6/12/2026 4:00:05 PM EST | |||
| 295.00 | 0.05 | 4.60 | 2.33 | 1.28 | -2.05 | -61.57% | 0.01 | 1 | 59 | 1.49 | 0.00 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 297.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.07 | 6/12/2026 4:00:05 PM EST | |||
| 300.00 | 0.30 | 1.05 | 0.68 | 0.48 | -0.87 | -64.45% | 0.00 | 111 | 1,510 | 1.22 | -0.01 | 0.00 | -0.08 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 302.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.10 | 6/12/2026 4:00:05 PM EST | |||
| 305.00 | 0.05 | 4.80 | 2.43 | 0.99 | -1.90 | -65.75% | 0.01 | 1 | 258 | 1.31 | -0.01 | 0.00 | -0.11 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 307.50 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.13 | 6/12/2026 4:00:05 PM EST | |||
| 310.00 | 0.45 | 1.25 | 0.85 | 0.59 | -2.21 | -78.93% | 0.00 | 8 | 429 | 1.16 | -0.01 | 0.00 | -0.15 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 312.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.26 | -0.02 | 0.00 | -0.17 | 6/12/2026 4:00:05 PM EST | |||
| 315.00 | 0.50 | 1.25 | 0.88 | 2.75 | -1.26 | -31.43% | 0.00 | 1 | 103 | 1.07 | -0.02 | 0.00 | -0.20 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 317.50 | 0.00 | 1.15 | 0.58 | 0.95 | -3.25 | -77.39% | 0.00 | 2 | 10 | 1.15 | -0.02 | 0.00 | -0.23 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 320.00 | 0.70 | 1.50 | 1.10 | 0.93 | -3.00 | -76.34% | 0.00 | 51 | 364 | 1.09 | -0.03 | 0.00 | -0.26 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 322.50 | 0.20 | 1.75 | 0.98 | 0.92 | -3.24 | -77.89% | 0.00 | 1 | 16 | 1.00 | -0.03 | 0.00 | -0.29 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 325.00 | 0.55 | 1.70 | 1.13 | 1.18 | -3.42 | -74.35% | 0.00 | 4 | 28 | 1.03 | -0.03 | 0.00 | -0.33 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 327.50 | 0.45 | 1.95 | 1.20 | 1.82 | -2.58 | -58.64% | 0.00 | 4 | 8 | 1.00 | -0.04 | 0.00 | -0.36 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 330.00 | 1.00 | 2.35 | 1.68 | 1.50 | -2.92 | -66.07% | 0.01 | 28 | 384 | 1.07 | -0.04 | 0.00 | -0.40 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 332.50 | 0.80 | 1.90 | 1.35 | 3.86 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | -0.05 | 0.00 | -0.44 | 6/3/2026 | 6/12/2026 4:00:05 PM EST |
| 335.00 | 0.95 | 2.40 | 1.68 | 1.71 | -3.60 | -67.80% | 0.01 | 16 | 34 | 1.01 | -0.06 | 0.00 | -0.49 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 337.50 | 1.20 | 2.50 | 1.85 | 2.12 | -10.38 | -83.04% | 0.01 | 11 | 14 | 1.01 | -0.06 | 0.00 | -0.53 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 340.00 | 1.45 | 2.90 | 2.18 | 2.10 | -4.20 | -66.67% | 0.01 | 37 | 421 | 1.02 | -0.07 | 0.00 | -0.58 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 342.50 | 1.35 | 3.00 | 2.18 | 2.18 | -14.50 | -86.93% | 0.01 | 1 | 8 | 0.98 | -0.08 | 0.00 | -0.63 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 345.00 | 1.35 | 3.40 | 2.38 | 11.30 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.97 | -0.09 | 0.00 | -0.68 | 6/11/2026 | 6/12/2026 4:00:05 PM EST |
| 347.50 | 2.05 | 3.40 | 2.73 | 2.87 | -8.23 | -74.15% | 0.01 | 23 | 17 | 0.98 | -0.10 | 0.00 | -0.73 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 350.00 | 2.25 | 3.70 | 2.98 | 3.05 | -10.40 | -77.33% | 0.01 | 43 | 357 | 0.97 | -0.11 | 0.00 | -0.78 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 352.50 | 2.55 | 4.00 | 3.28 | 3.90 | -17.70 | -81.95% | 0.01 | 18 | 31 | 0.97 | -0.12 | 0.00 | -0.83 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 355.00 | 2.70 | 5.10 | 3.90 | 3.84 | -11.16 | -74.40% | 0.01 | 12 | 33 | 0.98 | -0.13 | 0.00 | -0.89 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 357.50 | 3.10 | 4.60 | 3.85 | 4.70 | -14.90 | -76.02% | 0.01 | 1 | 8 | 0.94 | -0.14 | 0.00 | -0.94 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 360.00 | 3.40 | 5.00 | 4.20 | 4.33 | -10.22 | -70.25% | 0.01 | 20 | 523 | 0.92 | -0.16 | 0.00 | -1.00 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 362.50 | 3.80 | 5.20 | 4.50 | 5.20 | -18.05 | -77.64% | 0.01 | 1 | 1 | 0.92 | -0.17 | 0.01 | -1.05 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 365.00 | 4.40 | 5.70 | 5.05 | 6.43 | -18.22 | -73.92% | 0.01 | 3 | 18 | 0.93 | -0.19 | 0.01 | -1.10 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 367.50 | 4.60 | 6.60 | 5.60 | 5.90 | % | 0.02 | 3 | 0 | 0.92 | -0.20 | 0.01 | -1.15 | 6/12/2026 | 6/12/2026 4:00:05 PM EST | |
| 370.00 | 5.40 | 6.80 | 6.10 | 6.75 | -11.90 | -63.81% | 0.02 | 17 | 423 | 0.92 | -0.22 | 0.01 | -1.20 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 372.50 | 5.70 | 8.60 | 7.15 | 14.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.94 | -0.23 | 0.01 | -1.24 | 6/9/2026 | 6/12/2026 4:00:05 PM EST |
| 375.00 | 6.40 | 8.10 | 7.25 | 7.70 | -13.50 | -63.68% | 0.02 | 3 | 39 | 0.91 | -0.25 | 0.01 | -1.29 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 377.50 | 6.80 | 10.00 | 8.40 | 9.19 | -13.78 | -60.00% | 0.02 | 1 | 7 | 0.93 | -0.27 | 0.01 | -1.33 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 380.00 | 7.50 | 10.20 | 8.85 | 9.25 | -18.28 | -66.40% | 0.02 | 171 | 88 | 0.91 | -0.29 | 0.01 | -1.37 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 382.50 | 8.70 | 10.50 | 9.60 | % | 0.03 | 0 | 0 | 0.91 | -0.30 | 0.01 | -1.40 | 6/12/2026 4:00:05 PM EST | |||
| 385.00 | 9.50 | 12.30 | 10.90 | 10.78 | -39.22 | -78.44% | 0.03 | 12 | 9 | 0.93 | -0.32 | 0.01 | -1.43 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 387.50 | 10.30 | 13.30 | 11.80 | % | 0.03 | 0 | 0 | 0.93 | -0.34 | 0.01 | -1.46 | 6/12/2026 4:00:05 PM EST | |||
| 390.00 | 11.20 | 14.30 | 12.75 | 12.46 | -29.89 | -70.58% | 0.03 | 7 | 16 | 0.92 | -0.36 | 0.01 | -1.49 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 392.50 | 11.90 | 15.00 | 13.45 | % | 0.03 | 0 | 0 | 0.91 | -0.38 | 0.01 | -1.51 | 6/12/2026 4:00:05 PM EST | |||
| 395.00 | 13.20 | 16.10 | 14.65 | 19.00 | -20.50 | -51.90% | 0.04 | 1 | 1 | 0.91 | -0.40 | 0.01 | -1.52 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 397.50 | 14.10 | 17.30 | 15.70 | 15.30 | -25.80 | -62.78% | 0.04 | 2 | 1 | 0.91 | -0.43 | 0.01 | -1.53 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 400.00 | 15.30 | 18.20 | 16.75 | 20.52 | -17.38 | -45.86% | 0.04 | 1 | 420 | 0.90 | -0.45 | 0.01 | -1.54 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 402.50 | 16.60 | 19.20 | 17.90 | % | 0.04 | 0 | 0 | 0.89 | -0.47 | 0.01 | -1.54 | 6/12/2026 4:00:05 PM EST | |||
| 405.00 | 17.80 | 20.50 | 19.15 | 19.52 | -40.78 | -67.63% | 0.05 | 3 | 20 | 0.89 | -0.49 | 0.01 | -1.54 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 407.50 | 19.00 | 22.20 | 20.60 | % | 0.05 | 0 | 0 | 0.90 | -0.51 | 0.01 | -1.54 | 6/12/2026 4:00:05 PM EST | |||
| 410.00 | 20.20 | 23.00 | 21.60 | 26.10 | -0.30 | -1.14% | 0.05 | 5 | 31 | 0.87 | -0.53 | 0.01 | -1.52 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 412.50 | 21.90 | 24.80 | 23.35 | 27.90 | -13.40 | -32.45% | 0.06 | 1 | 1 | 0.89 | -0.56 | 0.01 | -1.51 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 415.00 | 23.00 | 26.30 | 24.65 | 29.50 | -1.00 | -3.28% | 0.06 | 1 | 5 | 0.88 | -0.58 | 0.01 | -1.49 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 417.50 | 24.50 | 27.60 | 26.05 | % | 0.06 | 0 | 0 | 0.87 | -0.60 | 0.01 | -1.46 | 6/12/2026 4:00:05 PM EST | |||
| 420.00 | 26.00 | 29.20 | 27.60 | 52.58 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.87 | -0.62 | 0.01 | -1.44 | 6/8/2026 | 6/12/2026 4:00:05 PM EST |
| 422.50 | 28.10 | 30.60 | 29.35 | % | 0.07 | 0 | 0 | 0.87 | -0.64 | 0.01 | -1.40 | 6/12/2026 4:00:05 PM EST | |||
| 425.00 | 29.70 | 32.40 | 31.05 | % | 0.07 | 0 | 0 | 0.87 | -0.66 | 0.01 | -1.37 | 6/12/2026 4:00:05 PM EST | |||
| 427.50 | 31.00 | 34.10 | 32.55 | % | 0.08 | 0 | 0 | 0.85 | -0.68 | 0.01 | -1.33 | 6/12/2026 4:00:05 PM EST | |||
| 430.00 | 32.50 | 36.20 | 34.35 | 36.00 | -3.15 | -8.05% | 0.08 | 1 | 9 | 0.85 | -0.70 | 0.01 | -1.29 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 432.50 | 34.50 | 37.80 | 36.15 | % | 0.08 | 0 | 0 | 0.85 | -0.72 | 0.01 | -1.24 | 6/12/2026 4:00:05 PM EST | |||
| 435.00 | 36.50 | 39.90 | 38.20 | 84.60 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.85 | -0.74 | 0.01 | -1.20 | 6/9/2026 | 6/12/2026 4:00:05 PM EST |
| 437.50 | 38.50 | 42.90 | 40.70 | % | 0.09 | 0 | 0 | 0.82 | -0.76 | 0.01 | -1.15 | 6/12/2026 4:00:05 PM EST | |||
| 440.00 | 40.50 | 43.50 | 42.00 | 43.90 | -17.92 | -28.99% | 0.10 | 2 | 2 | 0.83 | -0.77 | 0.01 | -1.10 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 442.50 | 42.50 | 45.30 | 43.90 | % | 0.10 | 0 | 0 | 0.82 | -0.79 | 0.01 | -1.05 | 6/12/2026 4:00:05 PM EST | |||
| 445.00 | 44.50 | 47.60 | 46.05 | % | 0.10 | 0 | 0 | 0.82 | -0.81 | 0.01 | -1.00 | 6/12/2026 4:00:05 PM EST | |||
| 447.50 | 46.50 | 51.00 | 48.75 | 54.00 | % | 0.11 | 1 | 0 | 0.82 | -0.82 | 0.01 | -0.95 | 6/12/2026 | 6/12/2026 4:00:05 PM EST | |
| 450.00 | 48.50 | 51.50 | 50.00 | 51.54 | -0.41 | -0.79% | 0.11 | 2 | 9 | 0.82 | -0.83 | 0.01 | -0.90 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 452.50 | 50.50 | 53.70 | 52.10 | 53.00 | % | 0.12 | 1 | 0 | 0.80 | -0.85 | 0.01 | -0.85 | 6/12/2026 | 6/12/2026 4:00:05 PM EST | |
| 455.00 | 52.50 | 55.90 | 54.20 | 56.35 | % | 0.12 | 1 | 0 | 0.79 | -0.86 | 0.01 | -0.80 | 6/12/2026 | 6/12/2026 4:00:05 PM EST | |
| 457.50 | 55.00 | 58.20 | 56.60 | % | 0.12 | 0 | 0 | 0.81 | -0.87 | 0.00 | -0.75 | 6/12/2026 4:00:05 PM EST | |||
| 460.00 | 57.00 | 60.30 | 58.65 | 68.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.79 | -0.88 | 0.00 | -0.70 | 6/9/2026 | 6/12/2026 4:00:05 PM EST |
| 462.50 | 59.50 | 62.80 | 61.15 | 105.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.79 | -0.89 | 0.00 | -0.65 | 6/10/2026 | 6/12/2026 4:00:05 PM EST |
| 465.00 | 61.50 | 66.30 | 63.90 | 64.00 | % | 0.14 | 1 | 0 | 0.75 | -0.90 | 0.00 | -0.61 | 6/12/2026 | 6/12/2026 4:00:05 PM EST | |
| 467.50 | 64.00 | 67.00 | 65.50 | % | 0.14 | 0 | 0 | 1.01 | -0.91 | 0.00 | -0.56 | 6/12/2026 4:00:05 PM EST | |||
| 470.00 | 66.00 | 69.30 | 67.65 | 86.90 | -13.20 | -13.19% | 0.14 | 3 | 2 | 1.01 | -0.92 | 0.00 | -0.52 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 472.50 | 68.50 | 71.70 | 70.10 | % | 0.15 | 0 | 0 | 1.02 | -0.93 | 0.00 | -0.48 | 6/12/2026 4:00:05 PM EST | |||
| 475.00 | 71.00 | 74.00 | 72.50 | % | 0.15 | 0 | 0 | 1.03 | -0.93 | 0.00 | -0.47 | 6/12/2026 4:00:05 PM EST | |||
| 477.50 | 73.00 | 76.40 | 74.70 | % | 0.16 | 0 | 0 | 1.05 | -0.94 | 0.00 | -0.43 | 6/12/2026 4:00:05 PM EST | |||
| 480.00 | 75.50 | 78.80 | 77.15 | % | 0.16 | 0 | 1 | 1.07 | -0.94 | 0.00 | -0.40 | 6/12/2026 4:00:05 PM EST | |||
| 482.50 | 78.00 | 81.20 | 79.60 | % | 0.16 | 0 | 0 | 1.07 | -0.95 | 0.00 | -0.37 | 6/12/2026 4:00:05 PM EST | |||
| 485.00 | 80.50 | 83.60 | 82.05 | 100.00 | % | 0.17 | 1 | 0 | 1.08 | -0.95 | 0.00 | -0.34 | 6/12/2026 | 6/12/2026 4:00:05 PM EST | |
| 487.50 | 82.60 | 86.10 | 84.35 | 99.70 | -22.30 | -18.28% | 0.17 | 1 | 1 | 1.11 | -0.96 | 0.00 | -0.31 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 490.00 | 85.00 | 90.00 | 87.50 | 126.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.10 | -0.96 | 0.00 | -0.29 | 6/11/2026 | 6/12/2026 4:00:05 PM EST |
| 492.50 | 87.50 | 92.50 | 90.00 | % | 0.18 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.26 | 6/12/2026 4:00:05 PM EST | |||
| 495.00 | 90.00 | 94.90 | 92.45 | 131.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.24 | 6/11/2026 | 6/12/2026 4:00:05 PM EST |
| 497.50 | 92.50 | 97.40 | 94.95 | % | 0.19 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.22 | 6/12/2026 4:00:05 PM EST | |||
| 500.00 | 95.00 | 99.50 | 97.25 | % | 0.19 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.18 | 6/12/2026 4:00:05 PM EST | |||
| 502.50 | 97.50 | 102.30 | 99.90 | % | 0.20 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.17 | 6/12/2026 4:00:05 PM EST | |||
| 505.00 | 99.50 | 104.50 | 102.00 | % | 0.20 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.16 | 6/12/2026 4:00:05 PM EST | |||
| 507.50 | 102.00 | 107.00 | 104.50 | % | 0.21 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.14 | 6/12/2026 4:00:05 PM EST | |||
| 510.00 | 104.60 | 109.30 | 106.95 | 114.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.13 | 4/24/2026 | 6/12/2026 4:00:05 PM EST |
| 520.00 | 114.50 | 119.30 | 116.90 | % | 0.22 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.08 | 6/12/2026 4:00:05 PM EST | |||
| 530.00 | 124.50 | 129.40 | 126.95 | % | 0.24 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.05 | 6/12/2026 4:00:05 PM EST | |||
| 540.00 | 134.50 | 139.00 | 136.75 | % | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.03 | 6/12/2026 4:00:05 PM EST | |||
| 550.00 | 144.50 | 149.00 | 146.75 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.02 | 6/12/2026 4:00:05 PM EST | |||
| 560.00 | 154.50 | 159.00 | 156.75 | 243.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 4/29/2026 | 6/12/2026 4:00:05 PM EST |
| 570.00 | 164.50 | 169.00 | 166.75 | 186.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 5/29/2026 | 6/12/2026 4:00:05 PM EST |
| 580.00 | 174.50 | 179.00 | 176.75 | 261.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:05 PM EST |
| 590.00 | 184.50 | 189.00 | 186.75 | % | 0.32 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 600.00 | 194.50 | 199.00 | 196.75 | % | 0.33 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST |