Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $413.41 as of 8/19/2026 1:22:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 246.60 | 250.05 | 248.33 | 226.44 | 0.00 | 0.00% | 1.51 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 8/19/2026 12:59:02 PM EST |
| 170.00 | 242.00 | 245.10 | 243.55 | 310.00 | 0.00 | 0.00% | 1.43 | 0 | 291 | 1.31 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/19/2026 12:59:02 PM EST |
| 175.00 | 236.65 | 240.35 | 238.50 | 246.90 | 0.00 | 0.00% | 1.36 | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/19/2026 12:59:02 PM EST |
| 180.00 | 231.70 | 235.40 | 233.55 | 222.70 | 0.00 | 0.00% | 1.30 | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/19/2026 12:59:02 PM EST |
| 185.00 | 227.20 | 230.40 | 228.80 | 227.80 | 0.00 | 0.00% | 1.24 | 0 | 22 | 1.21 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/19/2026 12:59:02 PM EST |
| 190.00 | 221.75 | 225.45 | 223.60 | 233.05 | 0.00 | 0.00% | 1.18 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 12:59:02 PM EST |
| 195.00 | 217.15 | 220.50 | 218.83 | 222.28 | 0.00 | 0.00% | 1.12 | 0 | 4 | 1.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 12:59:02 PM EST |
| 200.00 | 211.85 | 215.55 | 213.70 | 230.88 | 0.00 | 0.00% | 1.07 | 0 | 53 | 1.11 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 12:59:02 PM EST |
| 210.00 | 201.95 | 205.65 | 203.80 | 203.16 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 7/16/2026 | 8/19/2026 12:59:02 PM EST |
| 220.00 | 192.40 | 195.75 | 194.08 | 192.67 | -20.10 | -9.45% | 0.88 | 1 | 8 | 0.97 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 230.00 | 182.10 | 185.85 | 183.98 | 167.98 | 0.00 | 0.00% | 0.80 | 0 | 9 | 0.93 | 1.00 | 0.00 | -0.02 | 7/27/2026 | 8/19/2026 12:59:02 PM EST |
| 240.00 | 172.30 | 176.00 | 174.15 | 173.78 | 0.00 | 0.00% | 0.73 | 0 | 10 | 0.87 | 1.00 | 0.00 | -0.02 | 8/18/2026 | 8/19/2026 12:59:02 PM EST |
| 250.00 | 162.50 | 166.10 | 164.30 | 182.50 | 0.00 | 0.00% | 0.66 | 0 | 45 | 0.81 | 0.99 | 0.00 | -0.02 | 8/12/2026 | 8/19/2026 12:59:02 PM EST |
| 260.00 | 152.80 | 156.25 | 154.53 | 160.80 | 0.00 | 0.00% | 0.59 | 0 | 21 | 0.77 | 0.99 | 0.00 | -0.03 | 8/18/2026 | 8/19/2026 12:59:02 PM EST |
| 270.00 | 142.75 | 146.45 | 144.60 | 158.00 | 0.00 | 0.00% | 0.54 | 0 | 24 | 0.72 | 0.99 | 0.00 | -0.04 | 8/10/2026 | 8/19/2026 12:59:02 PM EST |
| 280.00 | 132.95 | 136.30 | 134.63 | 135.00 | 0.00 | 0.00% | 0.48 | 2 | 45 | 0.66 | 0.98 | 0.00 | -0.05 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 290.00 | 123.55 | 126.50 | 125.03 | 126.00 | 0.00 | 0.00% | 0.43 | 0 | 55 | 0.45 | 0.97 | 0.00 | -0.06 | 8/18/2026 | 8/19/2026 12:59:02 PM EST |
| 300.00 | 113.90 | 116.80 | 115.35 | 117.00 | 0.00 | 0.00% | 0.38 | 0 | 410 | 0.47 | 0.96 | 0.00 | -0.08 | 8/18/2026 | 8/19/2026 12:59:02 PM EST |
| 310.00 | 104.10 | 106.90 | 105.50 | 107.83 | 0.00 | 0.00% | 0.34 | 0 | 1,217 | 0.44 | 0.95 | 0.00 | -0.09 | 8/18/2026 | 8/19/2026 12:59:02 PM EST |
| 320.00 | 94.50 | 96.85 | 95.68 | 97.60 | 0.00 | 0.00% | 0.30 | 0 | 220 | 0.45 | 0.93 | 0.00 | -0.11 | 8/18/2026 | 8/19/2026 12:59:02 PM EST |
| 330.00 | 85.35 | 87.95 | 86.65 | 86.77 | -1.78 | -2.01% | 0.26 | 1 | 445 | 0.44 | 0.91 | 0.00 | -0.13 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 340.00 | 76.20 | 78.45 | 77.33 | 77.90 | 0.00 | 0.00% | 0.23 | 0 | 869 | 0.40 | 0.88 | 0.00 | -0.15 | 8/18/2026 | 8/19/2026 12:59:02 PM EST |
| 350.00 | 67.35 | 69.65 | 68.50 | 69.50 | -3.37 | -4.63% | 0.20 | 3 | 468 | 0.39 | 0.86 | 0.00 | -0.16 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 360.00 | 59.30 | 61.95 | 60.63 | 61.10 | 0.00 | 0.00% | 0.17 | 0 | 402 | 0.40 | 0.83 | 0.00 | -0.17 | 8/18/2026 | 8/19/2026 12:59:02 PM EST |
| 370.00 | 51.60 | 53.20 | 52.40 | 50.48 | -3.22 | -6.00% | 0.14 | 1 | 548 | 0.39 | 0.79 | 0.00 | -0.19 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 380.00 | 43.85 | 45.20 | 44.53 | 44.70 | -0.75 | -1.65% | 0.12 | 43 | 707 | 0.37 | 0.74 | 0.01 | -0.20 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 390.00 | 37.20 | 38.40 | 37.80 | 37.00 | -1.85 | -4.77% | 0.10 | 1 | 1,111 | 0.37 | 0.69 | 0.01 | -0.21 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 400.00 | 31.60 | 32.45 | 32.03 | 32.00 | -1.65 | -4.91% | 0.08 | 111 | 1,976 | 0.37 | 0.63 | 0.01 | -0.21 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 410.00 | 26.30 | 26.85 | 26.58 | 26.55 | -1.63 | -5.79% | 0.06 | 159 | 1,232 | 0.38 | 0.56 | 0.01 | -0.21 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 420.00 | 21.70 | 22.10 | 21.90 | 22.00 | -1.10 | -4.77% | 0.05 | 128 | 2,136 | 0.37 | 0.50 | 0.01 | -0.22 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 430.00 | 17.65 | 18.05 | 17.85 | 17.90 | -1.35 | -7.02% | 0.04 | 301 | 3,408 | 0.37 | 0.43 | 0.01 | -0.21 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 440.00 | 14.30 | 14.60 | 14.45 | 14.50 | -0.97 | -6.27% | 0.03 | 478 | 2,058 | 0.37 | 0.37 | 0.01 | -0.21 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 450.00 | 11.45 | 11.75 | 11.60 | 11.75 | -0.88 | -6.97% | 0.03 | 74 | 3,031 | 0.37 | 0.32 | 0.01 | -0.20 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 460.00 | 9.00 | 9.60 | 9.30 | 9.45 | -0.60 | -5.97% | 0.02 | 79 | 916 | 0.37 | 0.27 | 0.01 | -0.19 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 470.00 | 7.20 | 7.55 | 7.38 | 7.50 | -0.65 | -7.98% | 0.02 | 125 | 1,046 | 0.38 | 0.23 | 0.00 | -0.18 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 480.00 | 5.75 | 6.10 | 5.93 | 6.20 | -0.10 | -1.59% | 0.01 | 120 | 1,467 | 0.38 | 0.20 | 0.00 | -0.16 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 490.00 | 4.55 | 4.75 | 4.65 | 4.75 | -0.45 | -8.66% | 0.01 | 61 | 1,209 | 0.38 | 0.17 | 0.00 | -0.15 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 500.00 | 3.55 | 3.80 | 3.68 | 3.75 | -0.35 | -8.54% | 0.01 | 49 | 3,516 | 0.38 | 0.14 | 0.00 | -0.13 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 520.00 | 2.27 | 2.39 | 2.33 | 2.52 | -0.08 | -3.08% | 0.00 | 298 | 1,345 | 0.39 | 0.10 | 0.00 | -0.10 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 540.00 | 1.43 | 1.53 | 1.48 | 1.53 | -0.03 | -1.93% | 0.00 | 1 | 1,707 | 0.40 | 0.06 | 0.00 | -0.07 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 560.00 | 0.89 | 0.97 | 0.93 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 899 | 0.41 | 0.04 | 0.00 | -0.05 | 8/18/2026 | 8/19/2026 12:59:02 PM EST |
| 570.00 | 0.70 | 0.78 | 0.74 | 0.75 | -0.06 | -7.41% | 0.00 | 61 | 1,139 | 0.41 | 0.03 | 0.00 | -0.04 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 580.00 | 0.55 | 0.74 | 0.65 | 0.60 | -0.02 | -3.23% | 0.00 | 2 | 546 | 0.41 | 0.02 | 0.00 | -0.03 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 590.00 | 0.43 | 0.51 | 0.47 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.42 | 0.02 | 0.00 | -0.03 | 8/17/2026 | 8/19/2026 12:59:02 PM EST |
| 600.00 | 0.22 | 0.49 | 0.36 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 950 | 0.41 | 0.01 | 0.00 | -0.02 | 8/18/2026 | 8/19/2026 12:59:02 PM EST |
| 610.00 | 0.13 | 0.46 | 0.30 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.41 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/19/2026 12:59:02 PM EST |
| 620.00 | 0.13 | 0.27 | 0.20 | 0.31 | +0.05 | +19.24% | 0.00 | 11 | 712 | 0.42 | 0.01 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 630.00 | 0.02 | 0.38 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.40 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 8/19/2026 12:59:02 PM EST |
| 640.00 | 0.05 | 0.35 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.43 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/19/2026 12:59:02 PM EST |
| 650.00 | 0.01 | 0.32 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.41 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/19/2026 12:59:02 PM EST |
| 660.00 | 0.01 | 0.31 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.42 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:59:02 PM EST |
| 670.00 | 0.01 | 0.16 | 0.09 | 0.12 | -0.01 | -7.70% | 0.00 | 3 | 2,084 | 0.42 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 680.00 | 0.01 | 0.30 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.02 | 0.13 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 25 | 343 | 0.82 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 170.00 | 0.01 | 0.14 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 11 | 202 | 0.78 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.04 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:59:02 PM EST |
| 180.00 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 356 | 0.75 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 185.00 | 0.02 | 0.15 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 4 | 44 | 0.73 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 190.00 | 0.04 | 0.19 | 0.12 | 0.15 | +0.03 | +25.00% | 0.00 | 4 | 388 | 0.73 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 195.00 | 0.05 | 0.17 | 0.11 | 0.13 | -0.02 | -13.34% | 0.00 | 2 | 456 | 0.72 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 200.00 | 0.01 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.68 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:59:02 PM EST |
| 210.00 | 0.06 | 0.29 | 0.18 | 0.15 | +0.03 | +25.00% | 0.00 | 1 | 169 | 0.68 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 220.00 | 0.06 | 0.36 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.65 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/19/2026 12:59:02 PM EST |
| 230.00 | 0.08 | 0.39 | 0.24 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 864 | 0.62 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/19/2026 12:59:02 PM EST |
| 240.00 | 0.10 | 0.44 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,462 | 0.59 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/19/2026 12:59:02 PM EST |
| 250.00 | 0.24 | 0.38 | 0.31 | 0.33 | +0.03 | +10.00% | 0.00 | 34 | 1,716 | 0.58 | -0.01 | 0.00 | -0.02 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 260.00 | 0.23 | 0.47 | 0.35 | 0.41 | +0.05 | +13.89% | 0.00 | 1 | 1,135 | 0.54 | -0.01 | 0.00 | -0.03 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 270.00 | 0.45 | 0.56 | 0.51 | 0.54 | +0.04 | +8.00% | 0.00 | 6,000 | 3,603 | 0.53 | -0.01 | 0.00 | -0.04 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 280.00 | 0.53 | 0.73 | 0.63 | 0.65 | +0.02 | +3.18% | 0.00 | 21 | 7,307 | 0.51 | -0.02 | 0.00 | -0.05 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 290.00 | 0.73 | 0.82 | 0.78 | 0.79 | -0.01 | -1.25% | 0.00 | 40 | 2,426 | 0.48 | -0.03 | 0.00 | -0.06 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 300.00 | 0.93 | 1.04 | 0.99 | 1.02 | -0.01 | -0.98% | 0.00 | 493 | 5,715 | 0.46 | -0.04 | 0.00 | -0.08 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 310.00 | 1.21 | 1.29 | 1.25 | 1.29 | -0.07 | -5.15% | 0.00 | 11 | 2,926 | 0.45 | -0.05 | 0.00 | -0.09 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 320.00 | 1.60 | 1.69 | 1.65 | 1.67 | -0.02 | -1.19% | 0.01 | 20 | 6,055 | 0.43 | -0.07 | 0.00 | -0.11 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 330.00 | 2.17 | 2.30 | 2.24 | 2.20 | -0.24 | -9.84% | 0.01 | 211 | 3,782 | 0.41 | -0.09 | 0.00 | -0.13 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 340.00 | 2.98 | 3.15 | 3.07 | 3.05 | -0.20 | -6.16% | 0.01 | 1,513 | 4,134 | 0.40 | -0.12 | 0.00 | -0.15 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 350.00 | 4.05 | 4.25 | 4.15 | 4.15 | +0.05 | +1.22% | 0.01 | 72 | 4,441 | 0.39 | -0.14 | 0.00 | -0.16 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 360.00 | 5.55 | 5.80 | 5.68 | 5.65 | -0.45 | -7.38% | 0.02 | 41 | 6,575 | 0.39 | -0.17 | 0.00 | -0.17 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 370.00 | 7.45 | 7.85 | 7.65 | 7.75 | +0.08 | +1.05% | 0.02 | 68 | 2,955 | 0.38 | -0.21 | 0.00 | -0.19 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 380.00 | 10.10 | 10.45 | 10.28 | 10.12 | -0.18 | -1.75% | 0.03 | 367 | 3,486 | 0.38 | -0.26 | 0.01 | -0.20 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 390.00 | 13.30 | 13.65 | 13.48 | 13.55 | +0.23 | +1.73% | 0.03 | 195 | 3,308 | 0.37 | -0.31 | 0.01 | -0.21 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 400.00 | 17.15 | 17.55 | 17.35 | 17.37 | +0.32 | +1.88% | 0.04 | 1,365 | 4,134 | 0.38 | -0.37 | 0.01 | -0.21 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 410.00 | 21.15 | 22.15 | 21.65 | 21.97 | -0.23 | -1.04% | 0.05 | 138 | 648 | 0.37 | -0.44 | 0.01 | -0.21 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 420.00 | 26.95 | 27.65 | 27.30 | 27.09 | +0.14 | +0.52% | 0.07 | 105 | 1,765 | 0.37 | -0.50 | 0.01 | -0.22 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 430.00 | 32.80 | 33.80 | 33.30 | 32.70 | -0.66 | -1.98% | 0.08 | 24 | 1,165 | 0.37 | -0.57 | 0.01 | -0.21 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 440.00 | 39.50 | 40.30 | 39.90 | 39.90 | -0.75 | -1.85% | 0.09 | 48 | 983 | 0.37 | -0.63 | 0.01 | -0.21 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 450.00 | 46.40 | 47.85 | 47.13 | 47.25 | 0.00 | 0.00% | 0.10 | 0 | 380 | 0.37 | -0.68 | 0.01 | -0.20 | 8/18/2026 | 8/19/2026 12:59:02 PM EST |
| 460.00 | 53.60 | 55.65 | 54.63 | 50.92 | -4.03 | -7.34% | 0.12 | 1 | 99 | 0.37 | -0.73 | 0.01 | -0.19 | 8/19/2026 | 8/19/2026 12:59:02 PM EST |
| 470.00 | 61.70 | 63.90 | 62.80 | 51.35 | 0.00 | 0.00% | 0.13 | 0 | 89 | 0.37 | -0.77 | 0.00 | -0.18 | 8/17/2026 | 8/19/2026 12:59:02 PM EST |
| 480.00 | 70.55 | 72.70 | 71.63 | 56.94 | 0.00 | 0.00% | 0.15 | 0 | 116 | 0.38 | -0.80 | 0.00 | -0.16 | 8/13/2026 | 8/19/2026 12:59:02 PM EST |
| 490.00 | 78.90 | 81.55 | 80.23 | 65.44 | 0.00 | 0.00% | 0.16 | 0 | 91 | 0.39 | -0.83 | 0.00 | -0.15 | 8/13/2026 | 8/19/2026 12:59:02 PM EST |
| 500.00 | 88.15 | 90.60 | 89.38 | 89.50 | 0.00 | 0.00% | 0.18 | 0 | 59 | 0.38 | -0.86 | 0.00 | -0.13 | 8/18/2026 | 8/19/2026 12:59:02 PM EST |
| 520.00 | 106.50 | 109.70 | 108.10 | 126.22 | 0.00 | 0.00% | 0.21 | 0 | 58 | 0.43 | -0.90 | 0.00 | -0.10 | 7/27/2026 | 8/19/2026 12:59:02 PM EST |
| 540.00 | 125.80 | 129.20 | 127.50 | 136.65 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.47 | -0.94 | 0.00 | -0.07 | 7/16/2026 | 8/19/2026 12:59:02 PM EST |
| 560.00 | 145.35 | 149.25 | 147.30 | 121.65 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.54 | -0.96 | 0.00 | -0.05 | 7/6/2026 | 8/19/2026 12:59:02 PM EST |
| 570.00 | 155.65 | 159.05 | 157.35 | 136.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.04 | 7/1/2026 | 8/19/2026 12:59:02 PM EST |
| 580.00 | 165.35 | 168.90 | 167.13 | 170.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.03 | 7/16/2026 | 8/19/2026 12:59:02 PM EST |
| 590.00 | 175.35 | 178.80 | 177.08 | % | 0.30 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.03 | 8/19/2026 12:59:02 PM EST | |||
| 600.00 | 185.35 | 189.25 | 187.30 | 217.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 7/29/2026 | 8/19/2026 12:59:02 PM EST |
| 610.00 | 195.65 | 199.25 | 197.45 | 209.45 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 8/3/2026 | 8/19/2026 12:59:02 PM EST |
| 620.00 | 205.65 | 209.25 | 207.45 | 219.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 8/3/2026 | 8/19/2026 12:59:02 PM EST |
| 630.00 | 215.35 | 219.10 | 217.23 | % | 0.34 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 8/19/2026 12:59:02 PM EST | |||
| 640.00 | 225.35 | 229.25 | 227.30 | % | 0.36 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 8/19/2026 12:59:02 PM EST | |||
| 650.00 | 235.35 | 239.25 | 237.30 | 256.93 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 8/19/2026 12:59:02 PM EST |
| 660.00 | 245.35 | 249.25 | 247.30 | % | 0.37 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/19/2026 12:59:02 PM EST | |||
| 670.00 | 255.65 | 259.10 | 257.38 | 248.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/19/2026 12:59:02 PM EST |
| 680.00 | 265.35 | 269.25 | 267.30 | 274.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/19/2026 12:59:02 PM EST |