Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $409.74 as of 7/17/2026 9:47:11 AM 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 | 245.95 | 250.00 | 247.98 | 207.75 | 0.00 | 0.00% | 1.50 | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.03 | 4/21/2026 | 7/16/2026 3:59:56 PM EST |
| 170.00 | 241.00 | 245.00 | 243.00 | 258.60 | 0.00 | 0.00% | 1.43 | 0 | 2 | 0.92 | 0.99 | 0.00 | -0.03 | 7/14/2026 | 7/16/2026 3:59:56 PM EST |
| 175.00 | 236.20 | 240.10 | 238.15 | 266.00 | 0.00 | 0.00% | 1.36 | 0 | 2 | 0.90 | 0.99 | 0.00 | -0.03 | 7/7/2026 | 7/16/2026 3:59:56 PM EST |
| 180.00 | 231.25 | 235.30 | 233.28 | 262.91 | 0.00 | 0.00% | 1.30 | 0 | 15 | 0.87 | 0.99 | 0.00 | -0.03 | 7/7/2026 | 7/16/2026 3:59:56 PM EST |
| 185.00 | 226.40 | 230.55 | 228.48 | % | 1.24 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.04 | 7/16/2026 3:59:56 PM EST | |||
| 190.00 | 221.60 | 225.70 | 223.65 | 251.15 | 0.00 | 0.00% | 1.18 | 0 | 3 | 0.81 | 0.98 | 0.00 | -0.04 | 6/25/2026 | 7/16/2026 3:59:56 PM EST |
| 195.00 | 216.75 | 220.85 | 218.80 | 220.93 | 0.00 | 0.00% | 1.12 | 0 | 1 | 0.82 | 0.98 | 0.00 | -0.04 | 5/6/2026 | 7/16/2026 3:59:56 PM EST |
| 200.00 | 212.00 | 216.20 | 214.10 | 273.03 | 0.00 | 0.00% | 1.07 | 0 | 10 | 0.78 | 0.98 | 0.00 | -0.04 | 6/30/2026 | 7/16/2026 3:59:56 PM EST |
| 210.00 | 202.30 | 206.40 | 204.35 | 227.20 | 0.00 | 0.00% | 0.97 | 0 | 21 | 0.74 | 0.97 | 0.00 | -0.05 | 7/2/2026 | 7/16/2026 3:59:56 PM EST |
| 220.00 | 192.95 | 195.70 | 194.33 | 254.14 | 0.00 | 0.00% | 0.88 | 0 | 12 | 0.58 | 0.97 | 0.00 | -0.06 | 6/22/2026 | 7/16/2026 3:59:56 PM EST |
| 230.00 | 183.25 | 186.25 | 184.75 | 191.00 | 0.00 | 0.00% | 0.80 | 0 | 2 | 0.56 | 0.96 | 0.00 | -0.06 | 6/11/2026 | 7/16/2026 3:59:56 PM EST |
| 240.00 | 173.85 | 176.85 | 175.35 | 214.70 | 0.00 | 0.00% | 0.73 | 0 | 3 | 0.57 | 0.96 | 0.00 | -0.07 | 7/1/2026 | 7/16/2026 3:59:56 PM EST |
| 250.00 | 164.50 | 167.45 | 165.98 | 180.10 | 0.00 | 0.00% | 0.66 | 0 | 12 | 0.56 | 0.95 | 0.00 | -0.08 | 7/15/2026 | 7/16/2026 3:59:56 PM EST |
| 260.00 | 155.25 | 158.50 | 156.88 | 179.60 | 0.00 | 0.00% | 0.60 | 0 | 31 | 0.54 | 0.94 | 0.00 | -0.09 | 6/1/2026 | 7/16/2026 3:59:56 PM EST |
| 270.00 | 146.15 | 149.20 | 147.68 | 144.50 | 0.00 | 0.00% | 0.55 | 0 | 4 | 0.54 | 0.93 | 0.00 | -0.10 | 5/11/2026 | 7/16/2026 3:59:56 PM EST |
| 280.00 | 137.50 | 140.40 | 138.95 | 200.06 | 0.00 | 0.00% | 0.50 | 0 | 11 | 0.53 | 0.92 | 0.00 | -0.10 | 6/30/2026 | 7/16/2026 3:59:56 PM EST |
| 290.00 | 128.70 | 131.50 | 130.10 | 153.40 | 0.00 | 0.00% | 0.45 | 0 | 18 | 0.52 | 0.90 | 0.00 | -0.11 | 7/13/2026 | 7/16/2026 3:59:56 PM EST |
| 300.00 | 120.25 | 123.60 | 121.93 | 135.53 | 0.00 | 0.00% | 0.41 | 0 | 92 | 0.51 | 0.89 | 0.00 | -0.12 | 7/13/2026 | 7/16/2026 3:59:56 PM EST |
| 310.00 | 112.00 | 115.10 | 113.55 | 136.10 | 0.00 | 0.00% | 0.37 | 0 | 15 | 0.50 | 0.87 | 0.00 | -0.13 | 7/7/2026 | 7/16/2026 3:59:56 PM EST |
| 320.00 | 103.95 | 107.30 | 105.63 | 107.70 | 0.00 | 0.00% | 0.33 | 0 | 305 | 0.50 | 0.85 | 0.00 | -0.14 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 330.00 | 96.50 | 99.95 | 98.23 | 93.66 | 0.00 | 0.00% | 0.30 | 0 | 73 | 0.50 | 0.82 | 0.00 | -0.15 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 340.00 | 89.20 | 92.35 | 90.78 | 101.00 | 0.00 | 0.00% | 0.27 | 0 | 205 | 0.50 | 0.80 | 0.00 | -0.16 | 7/14/2026 | 7/16/2026 3:59:56 PM EST |
| 350.00 | 82.25 | 84.90 | 83.58 | 80.70 | 0.00 | 0.00% | 0.24 | 0 | 239 | 0.50 | 0.77 | 0.00 | -0.17 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 360.00 | 75.75 | 78.40 | 77.08 | 77.05 | 0.00 | 0.00% | 0.21 | 0 | 2,144 | 0.50 | 0.74 | 0.00 | -0.18 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 370.00 | 70.05 | 72.45 | 71.25 | 81.60 | 0.00 | 0.00% | 0.19 | 0 | 178 | 0.49 | 0.71 | 0.00 | -0.18 | 7/14/2026 | 7/16/2026 3:59:56 PM EST |
| 380.00 | 63.45 | 66.50 | 64.98 | 63.35 | 0.00 | 0.00% | 0.17 | 0 | 320 | 0.49 | 0.67 | 0.00 | -0.19 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 390.00 | 58.05 | 61.00 | 59.53 | 56.20 | 0.00 | 0.00% | 0.15 | 0 | 825 | 0.49 | 0.64 | 0.00 | -0.20 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 400.00 | 53.40 | 55.75 | 54.58 | 54.85 | 0.00 | 0.00% | 0.14 | 0 | 1,266 | 0.50 | 0.61 | 0.00 | -0.20 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 410.00 | 48.95 | 51.05 | 50.00 | 50.00 | 0.00 | 0.00% | 0.12 | 0 | 249 | 0.49 | 0.58 | 0.00 | -0.21 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 420.00 | 44.65 | 46.80 | 45.73 | 43.80 | 0.00 | 0.00% | 0.11 | 0 | 1,227 | 0.50 | 0.54 | 0.00 | -0.21 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 430.00 | 41.15 | 42.25 | 41.70 | 40.00 | 0.00 | 0.00% | 0.10 | 0 | 546 | 0.50 | 0.51 | 0.00 | -0.21 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 440.00 | 36.90 | 39.05 | 37.98 | 36.85 | 0.00 | 0.00% | 0.09 | 0 | 1,878 | 0.50 | 0.48 | 0.00 | -0.21 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 450.00 | 33.50 | 35.10 | 34.30 | 34.20 | 0.00 | 0.00% | 0.08 | 0 | 2,350 | 0.50 | 0.45 | 0.00 | -0.21 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 460.00 | 30.95 | 32.00 | 31.48 | 30.00 | 0.00 | 0.00% | 0.07 | 0 | 1,227 | 0.50 | 0.42 | 0.00 | -0.20 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 470.00 | 28.00 | 29.10 | 28.55 | 27.42 | 0.00 | 0.00% | 0.06 | 0 | 1,078 | 0.50 | 0.39 | 0.00 | -0.20 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 480.00 | 24.85 | 26.65 | 25.75 | 25.00 | 0.00 | 0.00% | 0.05 | 0 | 896 | 0.50 | 0.37 | 0.00 | -0.19 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 490.00 | 22.50 | 24.25 | 23.38 | 21.65 | 0.00 | 0.00% | 0.05 | 0 | 390 | 0.50 | 0.34 | 0.00 | -0.19 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 500.00 | 20.30 | 22.05 | 21.18 | 21.10 | 0.00 | 0.00% | 0.04 | 0 | 1,718 | 0.50 | 0.32 | 0.00 | -0.18 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 510.00 | 18.45 | 20.05 | 19.25 | 18.09 | 0.00 | 0.00% | 0.04 | 0 | 268 | 0.50 | 0.29 | 0.00 | -0.18 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 520.00 | 16.70 | 18.20 | 17.45 | 16.70 | 0.00 | 0.00% | 0.03 | 0 | 5,221 | 0.50 | 0.27 | 0.00 | -0.17 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 530.00 | 15.10 | 16.45 | 15.78 | 15.20 | 0.00 | 0.00% | 0.03 | 0 | 159 | 0.50 | 0.25 | 0.00 | -0.16 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 540.00 | 13.60 | 14.75 | 14.18 | 13.80 | 0.00 | 0.00% | 0.03 | 0 | 299 | 0.50 | 0.23 | 0.00 | -0.16 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 550.00 | 12.30 | 13.80 | 13.05 | 11.60 | 0.00 | 0.00% | 0.02 | 0 | 365 | 0.51 | 0.21 | 0.00 | -0.15 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 560.00 | 11.15 | 12.40 | 11.78 | 11.00 | 0.00 | 0.00% | 0.02 | 0 | 534 | 0.51 | 0.20 | 0.00 | -0.14 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 570.00 | 9.90 | 11.10 | 10.50 | 10.95 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.51 | 0.18 | 0.00 | -0.13 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 580.00 | 9.05 | 10.35 | 9.70 | 10.35 | 0.00 | 0.00% | 0.02 | 0 | 195 | 0.51 | 0.17 | 0.00 | -0.13 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 590.00 | 8.00 | 9.25 | 8.63 | 9.10 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.51 | 0.15 | 0.00 | -0.12 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 600.00 | 7.35 | 8.45 | 7.90 | 7.55 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.51 | 0.14 | 0.00 | -0.11 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 610.00 | 6.65 | 7.55 | 7.10 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.51 | 0.13 | 0.00 | -0.11 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 620.00 | 6.05 | 7.10 | 6.58 | 6.69 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.51 | 0.12 | 0.00 | -0.10 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 630.00 | 5.50 | 6.40 | 5.95 | 13.85 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.52 | 0.11 | 0.00 | -0.10 | 7/9/2026 | 7/16/2026 3:59:56 PM EST |
| 640.00 | 4.85 | 5.85 | 5.35 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.52 | 0.10 | 0.00 | -0.09 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 650.00 | 4.40 | 5.30 | 4.85 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.52 | 0.09 | 0.00 | -0.09 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 660.00 | 4.05 | 4.85 | 4.45 | 6.95 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.52 | 0.09 | 0.00 | -0.08 | 7/14/2026 | 7/16/2026 3:59:56 PM EST |
| 670.00 | 3.75 | 4.45 | 4.10 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 1,642 | 0.52 | 0.08 | 0.00 | -0.08 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 680.00 | 3.35 | 4.15 | 3.75 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 847 | 0.52 | 0.07 | 0.00 | -0.07 | 7/16/2026 | 7/16/2026 3:59:56 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 | 0.31 | 0.64 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.71 | -0.01 | 0.00 | -0.03 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 170.00 | 0.34 | 0.88 | 0.61 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.71 | -0.01 | 0.00 | -0.03 | 7/13/2026 | 7/16/2026 3:59:56 PM EST |
| 175.00 | 0.40 | 0.96 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.69 | -0.01 | 0.00 | -0.03 | 7/13/2026 | 7/16/2026 3:59:56 PM EST |
| 180.00 | 0.52 | 0.90 | 0.71 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.68 | -0.01 | 0.00 | -0.03 | 7/13/2026 | 7/16/2026 3:59:56 PM EST |
| 185.00 | 0.57 | 0.93 | 0.75 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.66 | -0.01 | 0.00 | -0.04 | 7/13/2026 | 7/16/2026 3:59:56 PM EST |
| 190.00 | 0.69 | 1.07 | 0.88 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.66 | -0.02 | 0.00 | -0.04 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 195.00 | 0.73 | 1.14 | 0.94 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.64 | -0.02 | 0.00 | -0.04 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 200.00 | 1.00 | 1.39 | 1.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.65 | -0.02 | 0.00 | -0.04 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 210.00 | 1.09 | 1.50 | 1.30 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.62 | -0.03 | 0.00 | -0.05 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 220.00 | 1.18 | 1.75 | 1.47 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.60 | -0.03 | 0.00 | -0.06 | 7/14/2026 | 7/16/2026 3:59:56 PM EST |
| 230.00 | 1.76 | 2.09 | 1.93 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.59 | -0.04 | 0.00 | -0.06 | 7/13/2026 | 7/16/2026 3:59:56 PM EST |
| 240.00 | 2.18 | 2.47 | 2.33 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 877 | 0.58 | -0.04 | 0.00 | -0.07 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 250.00 | 2.54 | 3.10 | 2.82 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1,711 | 0.56 | -0.05 | 0.00 | -0.08 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 260.00 | 3.30 | 3.65 | 3.48 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 1,526 | 0.55 | -0.06 | 0.00 | -0.09 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 270.00 | 4.05 | 4.50 | 4.28 | 4.43 | 0.00 | 0.00% | 0.02 | 0 | 680 | 0.54 | -0.07 | 0.00 | -0.10 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 280.00 | 4.80 | 5.45 | 5.13 | 5.45 | 0.00 | 0.00% | 0.02 | 0 | 2,549 | 0.53 | -0.08 | 0.00 | -0.10 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 290.00 | 6.00 | 6.80 | 6.40 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 1,725 | 0.53 | -0.10 | 0.00 | -0.11 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 300.00 | 7.40 | 8.25 | 7.83 | 8.30 | 0.00 | 0.00% | 0.03 | 0 | 1,730 | 0.52 | -0.11 | 0.00 | -0.12 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 310.00 | 9.10 | 10.00 | 9.55 | 9.40 | 0.00 | 0.00% | 0.03 | 0 | 1,884 | 0.52 | -0.13 | 0.00 | -0.13 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 320.00 | 11.05 | 11.90 | 11.48 | 11.92 | 0.00 | 0.00% | 0.04 | 0 | 3,266 | 0.51 | -0.15 | 0.00 | -0.14 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 330.00 | 13.30 | 14.40 | 13.85 | 14.45 | 0.00 | 0.00% | 0.04 | 0 | 2,763 | 0.51 | -0.18 | 0.00 | -0.15 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 340.00 | 15.85 | 17.05 | 16.45 | 17.08 | 0.00 | 0.00% | 0.05 | 0 | 795 | 0.51 | -0.20 | 0.00 | -0.16 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 350.00 | 18.85 | 20.00 | 19.43 | 20.07 | 0.00 | 0.00% | 0.06 | 0 | 2,610 | 0.50 | -0.23 | 0.00 | -0.17 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 360.00 | 22.15 | 23.35 | 22.75 | 23.47 | 0.00 | 0.00% | 0.06 | 0 | 2,650 | 0.50 | -0.26 | 0.00 | -0.18 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 370.00 | 25.85 | 27.10 | 26.48 | 27.24 | 0.00 | 0.00% | 0.07 | 0 | 621 | 0.50 | -0.29 | 0.00 | -0.18 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 380.00 | 29.45 | 31.25 | 30.35 | 31.77 | 0.00 | 0.00% | 0.08 | 0 | 2,790 | 0.50 | -0.33 | 0.00 | -0.19 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 390.00 | 34.35 | 35.75 | 35.05 | 36.39 | 0.00 | 0.00% | 0.09 | 0 | 876 | 0.50 | -0.36 | 0.00 | -0.20 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 400.00 | 38.85 | 40.60 | 39.73 | 41.30 | 0.00 | 0.00% | 0.10 | 0 | 1,368 | 0.50 | -0.39 | 0.00 | -0.20 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 410.00 | 43.95 | 45.85 | 44.90 | 46.10 | 0.00 | 0.00% | 0.11 | 0 | 455 | 0.50 | -0.42 | 0.00 | -0.21 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 420.00 | 49.45 | 51.45 | 50.45 | 51.11 | 0.00 | 0.00% | 0.12 | 0 | 812 | 0.50 | -0.46 | 0.00 | -0.21 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 430.00 | 55.25 | 57.35 | 56.30 | 55.34 | 0.00 | 0.00% | 0.13 | 0 | 515 | 0.50 | -0.49 | 0.00 | -0.21 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 440.00 | 61.45 | 63.65 | 62.55 | 62.84 | 0.00 | 0.00% | 0.14 | 0 | 348 | 0.50 | -0.52 | 0.00 | -0.21 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 450.00 | 67.95 | 70.20 | 69.08 | 67.30 | 0.00 | 0.00% | 0.15 | 0 | 326 | 0.50 | -0.55 | 0.00 | -0.21 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 460.00 | 74.70 | 77.15 | 75.93 | 71.81 | 0.00 | 0.00% | 0.17 | 0 | 93 | 0.50 | -0.58 | 0.00 | -0.20 | 7/14/2026 | 7/16/2026 3:59:56 PM EST |
| 470.00 | 81.80 | 84.85 | 83.33 | 68.80 | 0.00 | 0.00% | 0.18 | 0 | 267 | 0.50 | -0.61 | 0.00 | -0.20 | 7/1/2026 | 7/16/2026 3:59:56 PM EST |
| 480.00 | 88.95 | 92.20 | 90.58 | 79.55 | 0.00 | 0.00% | 0.19 | 0 | 201 | 0.50 | -0.63 | 0.00 | -0.19 | 7/8/2026 | 7/16/2026 3:59:56 PM EST |
| 490.00 | 96.70 | 99.75 | 98.23 | 90.75 | 0.00 | 0.00% | 0.20 | 0 | 61 | 0.50 | -0.66 | 0.00 | -0.19 | 7/14/2026 | 7/16/2026 3:59:56 PM EST |
| 500.00 | 104.80 | 107.55 | 106.18 | 108.30 | 0.00 | 0.00% | 0.21 | 0 | 106 | 0.50 | -0.68 | 0.00 | -0.18 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 510.00 | 112.80 | 115.55 | 114.18 | 103.35 | 0.00 | 0.00% | 0.22 | 0 | 53 | 0.51 | -0.71 | 0.00 | -0.18 | 7/7/2026 | 7/16/2026 3:59:56 PM EST |
| 520.00 | 120.50 | 123.75 | 122.13 | 111.00 | 0.00 | 0.00% | 0.23 | 0 | 168 | 0.51 | -0.73 | 0.00 | -0.17 | 7/7/2026 | 7/16/2026 3:59:56 PM EST |
| 530.00 | 129.45 | 132.10 | 130.78 | 115.70 | 0.00 | 0.00% | 0.25 | 0 | 107 | 0.51 | -0.75 | 0.00 | -0.16 | 7/8/2026 | 7/16/2026 3:59:56 PM EST |
| 540.00 | 137.35 | 140.60 | 138.98 | 126.85 | 0.00 | 0.00% | 0.26 | 0 | 66 | 0.51 | -0.77 | 0.00 | -0.16 | 7/7/2026 | 7/16/2026 3:59:56 PM EST |
| 550.00 | 146.05 | 149.30 | 147.68 | 139.85 | 0.00 | 0.00% | 0.27 | 0 | 49 | 0.51 | -0.79 | 0.00 | -0.15 | 7/13/2026 | 7/16/2026 3:59:56 PM EST |
| 560.00 | 154.95 | 158.15 | 156.55 | 143.40 | 0.00 | 0.00% | 0.28 | 0 | 19 | 0.51 | -0.80 | 0.00 | -0.14 | 7/7/2026 | 7/16/2026 3:59:56 PM EST |
| 570.00 | 163.95 | 167.15 | 165.55 | % | 0.29 | 0 | 0 | 0.52 | -0.82 | 0.00 | -0.13 | 7/16/2026 3:59:56 PM EST | |||
| 580.00 | 173.05 | 176.25 | 174.65 | 174.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.51 | -0.83 | 0.00 | -0.13 | 6/11/2026 | 7/16/2026 3:59:56 PM EST |
| 590.00 | 182.35 | 185.45 | 183.90 | % | 0.31 | 0 | 0 | 0.52 | -0.85 | 0.00 | -0.12 | 7/16/2026 3:59:56 PM EST | |||
| 600.00 | 191.90 | 194.75 | 193.33 | 152.79 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.51 | -0.86 | 0.00 | -0.11 | 6/22/2026 | 7/16/2026 3:59:56 PM EST |
| 610.00 | 200.95 | 204.15 | 202.55 | % | 0.33 | 0 | 0 | 0.51 | -0.87 | 0.00 | -0.11 | 7/16/2026 3:59:56 PM EST | |||
| 620.00 | 210.50 | 213.65 | 212.08 | 221.25 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.52 | -0.88 | 0.00 | -0.10 | 5/21/2026 | 7/16/2026 3:59:56 PM EST |
| 630.00 | 220.10 | 223.25 | 221.68 | % | 0.35 | 0 | 0 | 0.50 | -0.89 | 0.00 | -0.10 | 7/16/2026 3:59:56 PM EST | |||
| 640.00 | 229.65 | 232.85 | 231.25 | % | 0.36 | 0 | 0 | 0.57 | -0.90 | 0.00 | -0.09 | 7/16/2026 3:59:56 PM EST | |||
| 650.00 | 239.25 | 242.60 | 240.93 | 214.65 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.57 | -0.91 | 0.00 | -0.09 | 6/25/2026 | 7/16/2026 3:59:56 PM EST |
| 660.00 | 249.20 | 252.05 | 250.63 | 223.75 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.58 | -0.91 | 0.00 | -0.08 | 6/25/2026 | 7/16/2026 3:59:56 PM EST |
| 670.00 | 258.80 | 262.25 | 260.53 | 233.20 | 0.00 | 0.00% | 0.39 | 0 | 7 | 0.59 | -0.92 | 0.00 | -0.08 | 6/25/2026 | 7/16/2026 3:59:56 PM EST |
| 680.00 | 268.40 | 272.15 | 270.28 | % | 0.40 | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.07 | 7/16/2026 3:59:56 PM EST |