Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $420.95 as of 8/10/2026 6:15:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 347.80 | 351.80 | 349.80 | 355.81 | 0.00 | 0.00% | 5.00 | 0 | 244 | 1.72 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/10/2026 4:00:00 PM EST |
| 75.00 | 342.90 | 346.70 | 344.80 | % | 4.60 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 80.00 | 337.95 | 341.80 | 339.88 | 283.12 | 0.00 | 0.00% | 4.25 | 0 | 18 | 1.57 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 8/10/2026 4:00:00 PM EST |
| 85.00 | 333.10 | 336.85 | 334.98 | 339.50 | +10.90 | +3.32% | 3.94 | 10 | 16 | 1.50 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 90.00 | 328.00 | 332.05 | 330.03 | % | 3.67 | 0 | 62 | 1.50 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 95.00 | 323.20 | 327.10 | 325.15 | 318.85 | 0.00 | 0.00% | 3.42 | 0 | 17 | 1.40 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:00 PM EST |
| 100.00 | 318.40 | 322.10 | 320.25 | 276.20 | 0.00 | 0.00% | 3.20 | 0 | 99 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 4:00:00 PM EST |
| 105.00 | 313.35 | 317.35 | 315.35 | 301.00 | 0.00 | 0.00% | 3.00 | 0 | 25 | 1.34 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 8/10/2026 4:00:00 PM EST |
| 110.00 | 308.45 | 312.35 | 310.40 | 330.50 | 0.00 | 0.00% | 2.82 | 0 | 46 | 1.24 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/10/2026 4:00:00 PM EST |
| 115.00 | 303.55 | 307.35 | 305.45 | 310.05 | 0.00 | 0.00% | 2.66 | 0 | 38 | 1.28 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:00 PM EST |
| 120.00 | 298.60 | 302.55 | 300.58 | 300.00 | 0.00 | 0.00% | 2.50 | 0 | 46 | 1.21 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:00 PM EST |
| 125.00 | 293.70 | 297.60 | 295.65 | 299.54 | % | 2.37 | 1 | 77 | 1.21 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:00 PM EST | |
| 130.00 | 288.80 | 292.60 | 290.70 | 274.00 | 0.00 | 0.00% | 2.24 | 0 | 22 | 1.11 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 8/10/2026 4:00:00 PM EST |
| 135.00 | 284.25 | 287.80 | 286.03 | 270.83 | 0.00 | 0.00% | 2.12 | 0 | 9 | 0.86 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 4:00:00 PM EST |
| 140.00 | 279.20 | 282.90 | 281.05 | 236.40 | 0.00 | 0.00% | 2.01 | 0 | 73 | 1.08 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 4:00:00 PM EST |
| 145.00 | 273.95 | 277.95 | 275.95 | 243.00 | 0.00 | 0.00% | 1.90 | 0 | 50 | 1.07 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 8/10/2026 4:00:00 PM EST |
| 150.00 | 269.10 | 273.00 | 271.05 | 247.68 | 0.00 | 0.00% | 1.81 | 0 | 132 | 1.04 | 0.99 | 0.00 | -0.01 | 7/27/2026 | 8/10/2026 4:00:00 PM EST |
| 155.00 | 264.20 | 268.05 | 266.13 | 289.55 | 0.00 | 0.00% | 1.72 | 0 | 34 | 0.98 | 0.99 | 0.00 | -0.01 | 6/1/2026 | 8/10/2026 4:00:00 PM EST |
| 160.00 | 259.50 | 263.25 | 261.38 | 301.10 | 0.00 | 0.00% | 1.63 | 0 | 62 | 0.95 | 0.99 | 0.00 | -0.01 | 7/6/2026 | 8/10/2026 4:00:00 PM EST |
| 165.00 | 254.40 | 258.35 | 256.38 | 255.20 | 0.00 | 0.00% | 1.55 | 0 | 46 | 0.92 | 0.99 | 0.00 | -0.01 | 8/4/2026 | 8/10/2026 4:00:00 PM EST |
| 170.00 | 249.35 | 253.30 | 251.33 | 252.00 | 0.00 | 0.00% | 1.48 | 0 | 75 | 0.90 | 0.99 | 0.00 | -0.01 | 8/4/2026 | 8/10/2026 4:00:00 PM EST |
| 175.00 | 244.45 | 248.50 | 246.48 | 257.39 | 0.00 | 0.00% | 1.41 | 0 | 68 | 0.87 | 0.99 | 0.00 | -0.01 | 7/13/2026 | 8/10/2026 4:00:00 PM EST |
| 180.00 | 240.25 | 243.70 | 241.98 | 198.60 | 0.00 | 0.00% | 1.34 | 0 | 159 | 0.73 | 0.99 | 0.00 | -0.01 | 7/29/2026 | 8/10/2026 4:00:00 PM EST |
| 185.00 | 234.75 | 238.75 | 236.75 | 211.55 | 0.00 | 0.00% | 1.28 | 0 | 470 | 0.86 | 0.99 | 0.00 | -0.02 | 7/27/2026 | 8/10/2026 4:00:00 PM EST |
| 190.00 | 230.00 | 233.90 | 231.95 | 228.95 | 0.00 | 0.00% | 1.22 | 0 | 350 | 0.81 | 0.99 | 0.00 | -0.02 | 8/5/2026 | 8/10/2026 4:00:00 PM EST |
| 195.00 | 225.00 | 228.85 | 226.93 | 228.67 | 0.00 | 0.00% | 1.16 | 0 | 1,734 | 0.81 | 0.99 | 0.00 | -0.02 | 8/7/2026 | 8/10/2026 4:00:00 PM EST |
| 200.00 | 220.05 | 224.00 | 222.03 | 224.85 | +4.04 | +1.83% | 1.11 | 1 | 335 | 0.77 | 0.99 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 210.00 | 210.80 | 214.40 | 212.60 | 232.64 | 0.00 | 0.00% | 1.01 | 0 | 382 | 0.74 | 0.99 | 0.00 | -0.03 | 7/10/2026 | 8/10/2026 4:00:00 PM EST |
| 220.00 | 200.70 | 204.70 | 202.70 | 206.80 | 0.00 | 0.00% | 0.92 | 0 | 387 | 0.66 | 0.98 | 0.00 | -0.03 | 8/6/2026 | 8/10/2026 4:00:00 PM EST |
| 230.00 | 190.90 | 195.00 | 192.95 | 193.17 | 0.00 | 0.00% | 0.84 | 0 | 130 | 0.66 | 0.98 | 0.00 | -0.04 | 8/4/2026 | 8/10/2026 4:00:00 PM EST |
| 240.00 | 181.45 | 185.35 | 183.40 | 182.46 | 0.00 | 0.00% | 0.76 | 0 | 466 | 0.59 | 0.97 | 0.00 | -0.05 | 8/5/2026 | 8/10/2026 4:00:00 PM EST |
| 250.00 | 171.85 | 175.15 | 173.50 | 175.45 | 0.00 | 0.00% | 0.69 | 0 | 391 | 0.55 | 0.96 | 0.00 | -0.05 | 8/6/2026 | 8/10/2026 4:00:00 PM EST |
| 260.00 | 162.40 | 166.30 | 164.35 | 168.40 | 0.00 | 0.00% | 0.63 | 0 | 237 | 0.55 | 0.95 | 0.00 | -0.06 | 8/7/2026 | 8/10/2026 4:00:00 PM EST |
| 270.00 | 153.00 | 156.30 | 154.65 | 157.82 | +3.50 | +2.27% | 0.57 | 2 | 543 | 0.51 | 0.94 | 0.00 | -0.07 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 280.00 | 144.00 | 147.50 | 145.75 | 146.70 | 0.00 | 0.00% | 0.52 | 0 | 704 | 0.51 | 0.93 | 0.00 | -0.08 | 8/7/2026 | 8/10/2026 4:00:00 PM EST |
| 290.00 | 134.60 | 138.30 | 136.45 | 127.79 | 0.00 | 0.00% | 0.47 | 0 | 645 | 0.48 | 0.92 | 0.00 | -0.09 | 7/31/2026 | 8/10/2026 4:00:00 PM EST |
| 300.00 | 126.20 | 129.45 | 127.83 | 127.50 | 0.00 | 0.00% | 0.43 | 0 | 1,118 | 0.49 | 0.91 | 0.00 | -0.10 | 8/7/2026 | 8/10/2026 4:00:00 PM EST |
| 310.00 | 117.40 | 120.30 | 118.85 | 105.61 | 0.00 | 0.00% | 0.38 | 0 | 652 | 0.47 | 0.89 | 0.00 | -0.11 | 7/30/2026 | 8/10/2026 4:00:00 PM EST |
| 320.00 | 109.00 | 112.40 | 110.70 | 114.43 | +13.33 | +13.19% | 0.35 | 16 | 503 | 0.47 | 0.87 | 0.00 | -0.11 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 330.00 | 100.80 | 103.90 | 102.35 | 103.65 | 0.00 | 0.00% | 0.31 | 0 | 807 | 0.46 | 0.85 | 0.00 | -0.12 | 8/7/2026 | 8/10/2026 4:00:00 PM EST |
| 340.00 | 92.90 | 96.30 | 94.60 | 95.00 | 0.00 | 0.00% | 0.28 | 0 | 741 | 0.46 | 0.83 | 0.00 | -0.13 | 8/6/2026 | 8/10/2026 4:00:00 PM EST |
| 350.00 | 85.45 | 88.80 | 87.13 | 92.36 | +0.86 | +0.94% | 0.25 | 11 | 839 | 0.45 | 0.80 | 0.00 | -0.14 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 360.00 | 78.15 | 81.00 | 79.58 | 83.09 | 0.00 | 0.00% | 0.22 | 0 | 515 | 0.44 | 0.77 | 0.00 | -0.15 | 8/6/2026 | 8/10/2026 4:00:00 PM EST |
| 370.00 | 71.55 | 74.85 | 73.20 | 78.07 | 0.00 | 0.00% | 0.20 | 0 | 311 | 0.45 | 0.74 | 0.00 | -0.15 | 8/4/2026 | 8/10/2026 4:00:00 PM EST |
| 380.00 | 65.20 | 67.80 | 66.50 | 67.56 | -4.04 | -5.65% | 0.17 | 2 | 1,075 | 0.44 | 0.71 | 0.00 | -0.16 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 390.00 | 59.05 | 62.10 | 60.58 | 61.45 | -2.49 | -3.90% | 0.16 | 1 | 908 | 0.44 | 0.67 | 0.00 | -0.17 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 400.00 | 53.60 | 56.90 | 55.25 | 56.00 | 0.00 | 0.00% | 0.14 | 13 | 1,494 | 0.44 | 0.64 | 0.00 | -0.17 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 410.00 | 48.15 | 50.55 | 49.35 | 52.68 | +2.18 | +4.32% | 0.12 | 4 | 891 | 0.43 | 0.60 | 0.00 | -0.17 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 420.00 | 43.55 | 45.25 | 44.40 | 45.35 | -0.44 | -0.97% | 0.11 | 31 | 3,773 | 0.43 | 0.56 | 0.00 | -0.17 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 430.00 | 39.30 | 40.65 | 39.98 | 40.10 | -1.40 | -3.38% | 0.09 | 84 | 2,291 | 0.43 | 0.52 | 0.00 | -0.18 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 440.00 | 35.10 | 36.40 | 35.75 | 37.50 | +0.20 | +0.54% | 0.08 | 36 | 1,648 | 0.43 | 0.49 | 0.00 | -0.17 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 450.00 | 31.85 | 32.90 | 32.38 | 33.76 | +0.06 | +0.18% | 0.07 | 634 | 3,286 | 0.43 | 0.45 | 0.00 | -0.17 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 460.00 | 28.05 | 29.55 | 28.80 | 30.85 | -0.15 | -0.49% | 0.06 | 7 | 1,202 | 0.43 | 0.42 | 0.00 | -0.17 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 470.00 | 25.25 | 26.55 | 25.90 | 26.40 | -4.10 | -13.45% | 0.06 | 16 | 949 | 0.43 | 0.38 | 0.00 | -0.17 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 480.00 | 22.60 | 23.75 | 23.18 | 23.95 | -0.02 | -0.09% | 0.05 | 27 | 2,331 | 0.43 | 0.35 | 0.00 | -0.16 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 490.00 | 20.00 | 21.25 | 20.63 | 21.15 | -0.50 | -2.31% | 0.04 | 28 | 1,751 | 0.43 | 0.32 | 0.00 | -0.16 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 500.00 | 17.90 | 18.85 | 18.38 | 18.40 | -1.25 | -6.37% | 0.04 | 2,762 | 28,733 | 0.43 | 0.30 | 0.00 | -0.15 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 510.00 | 15.90 | 17.00 | 16.45 | 17.14 | -0.36 | -2.06% | 0.03 | 24 | 997 | 0.43 | 0.27 | 0.00 | -0.15 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 520.00 | 14.15 | 15.20 | 14.68 | 15.34 | -0.31 | -1.99% | 0.03 | 1,196 | 1,727 | 0.44 | 0.25 | 0.00 | -0.14 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 530.00 | 12.55 | 13.60 | 13.08 | 13.62 | -0.48 | -3.41% | 0.02 | 43 | 4,520 | 0.44 | 0.23 | 0.00 | -0.14 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 540.00 | 11.25 | 12.10 | 11.68 | 11.90 | -0.45 | -3.65% | 0.02 | 19 | 1,724 | 0.44 | 0.21 | 0.00 | -0.13 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 550.00 | 9.75 | 10.90 | 10.33 | 11.55 | +0.15 | +1.32% | 0.02 | 25 | 5,752 | 0.44 | 0.19 | 0.00 | -0.12 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 560.00 | 9.00 | 9.80 | 9.40 | 10.20 | +0.40 | +4.09% | 0.02 | 4 | 36,661 | 0.44 | 0.18 | 0.00 | -0.12 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 570.00 | 7.70 | 8.75 | 8.23 | 8.62 | -0.48 | -5.28% | 0.01 | 5 | 1,422 | 0.44 | 0.16 | 0.00 | -0.11 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 580.00 | 6.85 | 7.85 | 7.35 | 7.91 | -1.24 | -13.56% | 0.01 | 2 | 1,238 | 0.45 | 0.15 | 0.00 | -0.10 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 590.00 | 6.05 | 7.05 | 6.55 | 6.80 | -1.60 | -19.05% | 0.01 | 40 | 2,115 | 0.45 | 0.13 | 0.00 | -0.10 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 600.00 | 5.40 | 6.05 | 5.73 | 6.10 | -1.15 | -15.87% | 0.01 | 44 | 818 | 0.44 | 0.12 | 0.00 | -0.09 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 610.00 | 4.80 | 5.40 | 5.10 | 5.30 | -0.30 | -5.36% | 0.01 | 10 | 1,644 | 0.45 | 0.11 | 0.00 | -0.09 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 620.00 | 4.30 | 5.15 | 4.73 | 4.82 | -0.48 | -9.06% | 0.01 | 8 | 451 | 0.45 | 0.10 | 0.00 | -0.08 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 630.00 | 3.80 | 4.65 | 4.23 | 4.35 | -0.85 | -16.35% | 0.01 | 28 | 445 | 0.45 | 0.09 | 0.00 | -0.08 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 640.00 | 3.20 | 4.05 | 3.63 | 4.01 | -0.72 | -15.23% | 0.01 | 2 | 215 | 0.45 | 0.08 | 0.00 | -0.07 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 650.00 | 3.10 | 3.45 | 3.28 | 3.83 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.45 | 0.08 | 0.00 | -0.07 | 8/7/2026 | 8/10/2026 4:00:00 PM EST |
| 660.00 | 2.78 | 3.10 | 2.94 | 3.25 | -0.50 | -13.34% | 0.00 | 2 | 446 | 0.45 | 0.07 | 0.00 | -0.06 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 670.00 | 2.23 | 2.86 | 2.55 | 2.75 | -0.10 | -3.51% | 0.00 | 2 | 473 | 0.45 | 0.06 | 0.00 | -0.06 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 680.00 | 1.93 | 2.73 | 2.33 | 2.48 | -0.27 | -9.82% | 0.00 | 17 | 2,052 | 0.45 | 0.06 | 0.00 | -0.05 | 8/10/2026 | 8/10/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 85 | 708 | 1.16 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.17 | 0.09 | 0.55 | +0.28 | +103.71% | 0.00 | 30 | 1,034 | 1.12 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.16 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 4:00:00 PM EST |
| 85.00 | 0.02 | 0.27 | 0.15 | 0.07 | +0.02 | +40.00% | 0.00 | 4 | 203 | 0.97 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 90.00 | 0.01 | 0.27 | 0.14 | 0.14 | +0.08 | +133.34% | 0.00 | 9 | 3,282 | 0.91 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 95.00 | 0.01 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 644 | 0.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 100.00 | 0.05 | 0.23 | 0.14 | 0.14 | -0.08 | -36.37% | 0.00 | 1 | 853 | 0.93 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 105.00 | 0.01 | 0.15 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 18 | 201 | 0.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 110.00 | 0.01 | 0.19 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 33 | 464 | 0.81 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 115.00 | 0.01 | 0.27 | 0.14 | 0.17 | +0.06 | +54.55% | 0.00 | 1 | 80 | 0.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 120.00 | 0.01 | 0.32 | 0.17 | 0.09 | -0.05 | -35.72% | 0.00 | 14 | 543 | 0.77 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 125.00 | 0.10 | 0.28 | 0.19 | 0.10 | -0.18 | -64.29% | 0.00 | 8 | 607 | 0.80 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 130.00 | 0.05 | 0.34 | 0.20 | 0.10 | -0.19 | -65.52% | 0.00 | 60 | 77 | 0.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 135.00 | 0.01 | 0.39 | 0.20 | 0.19 | +0.05 | +35.72% | 0.00 | 29 | 699 | 0.71 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 140.00 | 0.01 | 0.38 | 0.20 | 0.16 | -0.12 | -42.86% | 0.00 | 145 | 1,037 | 0.69 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 145.00 | 0.01 | 0.39 | 0.20 | 0.13 | -0.03 | -18.75% | 0.00 | 93 | 238 | 0.67 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 150.00 | 0.02 | 0.33 | 0.18 | 0.12 | -0.05 | -29.42% | 0.00 | 142 | 1,222 | 0.66 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 155.00 | 0.03 | 0.21 | 0.12 | 0.25 | -0.34 | -57.63% | 0.00 | 1 | 300 | 0.64 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 160.00 | 0.09 | 0.22 | 0.16 | 0.17 | -0.13 | -43.34% | 0.00 | 16 | 640 | 0.65 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 165.00 | 0.10 | 0.34 | 0.22 | 0.18 | -0.16 | -47.06% | 0.00 | 15 | 330 | 0.64 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 170.00 | 0.10 | 0.28 | 0.19 | 0.25 | -0.15 | -37.50% | 0.00 | 78 | 2,312 | 0.65 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 175.00 | 0.12 | 0.30 | 0.21 | 0.33 | -0.08 | -19.52% | 0.00 | 72 | 1,515 | 0.61 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 180.00 | 0.07 | 0.38 | 0.23 | 0.26 | -0.23 | -46.94% | 0.00 | 14 | 457 | 0.57 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 185.00 | 0.04 | 0.39 | 0.22 | 0.45 | +0.01 | +2.28% | 0.00 | 2 | 746 | 0.55 | -0.01 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 190.00 | 0.25 | 0.40 | 0.33 | 0.37 | -0.07 | -15.91% | 0.00 | 2 | 1,183 | 0.59 | -0.01 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 195.00 | 0.16 | 0.45 | 0.31 | 0.46 | -0.04 | -8.00% | 0.00 | 13 | 1,425 | 0.55 | -0.01 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 200.00 | 0.21 | 0.58 | 0.40 | 0.51 | -0.01 | -1.93% | 0.00 | 8 | 5,592 | 0.55 | -0.01 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 210.00 | 0.43 | 0.71 | 0.57 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1,812 | 0.55 | -0.01 | 0.00 | -0.03 | 8/5/2026 | 8/10/2026 4:00:00 PM EST |
| 220.00 | 0.56 | 0.84 | 0.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5,474 | 0.54 | -0.02 | 0.00 | -0.03 | 8/7/2026 | 8/10/2026 4:00:00 PM EST |
| 230.00 | 0.73 | 1.12 | 0.93 | 0.90 | -0.39 | -30.24% | 0.00 | 1 | 2,793 | 0.53 | -0.02 | 0.00 | -0.04 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 240.00 | 1.01 | 1.20 | 1.11 | 1.02 | -0.53 | -34.20% | 0.00 | 7 | 11,001 | 0.51 | -0.03 | 0.00 | -0.05 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 250.00 | 1.00 | 1.61 | 1.31 | 1.44 | -0.48 | -25.00% | 0.01 | 48 | 4,494 | 0.49 | -0.04 | 0.00 | -0.05 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 260.00 | 1.59 | 1.88 | 1.74 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 2,816 | 0.48 | -0.05 | 0.00 | -0.06 | 8/6/2026 | 8/10/2026 4:00:00 PM EST |
| 270.00 | 1.80 | 2.40 | 2.10 | 2.17 | -0.41 | -15.90% | 0.01 | 8 | 3,137 | 0.47 | -0.06 | 0.00 | -0.07 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 280.00 | 2.70 | 2.94 | 2.82 | 2.85 | -0.35 | -10.94% | 0.01 | 15 | 1,891 | 0.47 | -0.07 | 0.00 | -0.08 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 290.00 | 3.40 | 3.75 | 3.58 | 3.60 | -0.55 | -13.26% | 0.01 | 12 | 1,549 | 0.46 | -0.08 | 0.00 | -0.09 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 300.00 | 4.15 | 4.70 | 4.43 | 4.30 | -0.73 | -14.52% | 0.01 | 705 | 10,109 | 0.45 | -0.09 | 0.00 | -0.10 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 310.00 | 5.20 | 5.85 | 5.53 | 5.45 | -0.70 | -11.39% | 0.02 | 27 | 1,389 | 0.45 | -0.11 | 0.00 | -0.11 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 320.00 | 6.80 | 7.35 | 7.08 | 6.75 | -0.90 | -11.77% | 0.02 | 234 | 6,924 | 0.44 | -0.13 | 0.00 | -0.11 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 330.00 | 8.40 | 9.10 | 8.75 | 8.60 | -0.90 | -9.48% | 0.03 | 10 | 6,513 | 0.44 | -0.15 | 0.00 | -0.12 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 340.00 | 10.20 | 11.30 | 10.75 | 10.42 | -1.28 | -10.94% | 0.03 | 79 | 5,432 | 0.44 | -0.17 | 0.00 | -0.13 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 350.00 | 12.65 | 13.50 | 13.08 | 12.95 | -1.05 | -7.50% | 0.04 | 7,811 | 5,968 | 0.43 | -0.20 | 0.00 | -0.14 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 360.00 | 15.25 | 16.35 | 15.80 | 15.20 | -1.60 | -9.53% | 0.04 | 20 | 19,311 | 0.43 | -0.23 | 0.00 | -0.15 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 370.00 | 18.30 | 19.35 | 18.83 | 18.00 | -1.45 | -7.46% | 0.05 | 10 | 2,206 | 0.43 | -0.26 | 0.00 | -0.15 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 380.00 | 21.80 | 22.95 | 22.38 | 21.20 | -2.15 | -9.21% | 0.06 | 2 | 2,188 | 0.43 | -0.29 | 0.00 | -0.16 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 390.00 | 25.65 | 27.05 | 26.35 | 24.80 | -2.55 | -9.33% | 0.07 | 82 | 1,404 | 0.43 | -0.33 | 0.00 | -0.17 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 400.00 | 29.95 | 31.10 | 30.53 | 30.20 | -1.40 | -4.43% | 0.08 | 77 | 19,336 | 0.43 | -0.36 | 0.00 | -0.17 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 410.00 | 34.75 | 36.10 | 35.43 | 35.37 | -0.83 | -2.30% | 0.09 | 55 | 581 | 0.43 | -0.40 | 0.00 | -0.17 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 420.00 | 39.65 | 41.35 | 40.50 | 38.88 | -2.57 | -6.20% | 0.10 | 17 | 1,604 | 0.43 | -0.44 | 0.00 | -0.17 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 430.00 | 45.10 | 46.45 | 45.78 | 43.75 | -3.10 | -6.62% | 0.11 | 9 | 1,362 | 0.42 | -0.48 | 0.00 | -0.18 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 440.00 | 50.95 | 52.90 | 51.93 | 49.50 | -2.90 | -5.54% | 0.12 | 10 | 320 | 0.43 | -0.51 | 0.00 | -0.17 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 450.00 | 57.15 | 58.90 | 58.03 | 55.50 | -3.11 | -5.31% | 0.13 | 6 | 286 | 0.42 | -0.55 | 0.00 | -0.17 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 460.00 | 63.60 | 65.65 | 64.63 | 62.15 | -3.40 | -5.19% | 0.14 | 2 | 300 | 0.42 | -0.58 | 0.00 | -0.17 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 470.00 | 70.35 | 72.50 | 71.43 | 74.60 | 0.00 | 0.00% | 0.15 | 0 | 146 | 0.42 | -0.62 | 0.00 | -0.17 | 8/6/2026 | 8/10/2026 4:00:00 PM EST |
| 480.00 | 76.60 | 80.50 | 78.55 | 79.45 | 0.00 | 0.00% | 0.16 | 0 | 147 | 0.42 | -0.65 | 0.00 | -0.16 | 8/7/2026 | 8/10/2026 4:00:00 PM EST |
| 490.00 | 84.10 | 87.60 | 85.85 | 95.65 | 0.00 | 0.00% | 0.18 | 0 | 91 | 0.42 | -0.68 | 0.00 | -0.16 | 7/14/2026 | 8/10/2026 4:00:00 PM EST |
| 500.00 | 91.90 | 95.80 | 93.85 | 97.45 | 0.00 | 0.00% | 0.19 | 0 | 331 | 0.42 | -0.70 | 0.00 | -0.15 | 7/31/2026 | 8/10/2026 4:00:00 PM EST |
| 510.00 | 100.00 | 103.40 | 101.70 | 83.95 | 0.00 | 0.00% | 0.20 | 0 | 70 | 0.42 | -0.73 | 0.00 | -0.15 | 6/30/2026 | 8/10/2026 4:00:00 PM EST |
| 520.00 | 108.35 | 111.60 | 109.98 | 135.57 | 0.00 | 0.00% | 0.21 | 0 | 50 | 0.42 | -0.75 | 0.00 | -0.14 | 7/17/2026 | 8/10/2026 4:00:00 PM EST |
| 530.00 | 116.85 | 120.50 | 118.68 | 111.87 | 0.00 | 0.00% | 0.22 | 0 | 43 | 0.42 | -0.77 | 0.00 | -0.14 | 7/1/2026 | 8/10/2026 4:00:00 PM EST |
| 540.00 | 125.50 | 128.65 | 127.08 | 144.50 | 0.00 | 0.00% | 0.24 | 0 | 117 | 0.42 | -0.79 | 0.00 | -0.13 | 5/14/2026 | 8/10/2026 4:00:00 PM EST |
| 550.00 | 134.35 | 137.65 | 136.00 | 136.25 | 0.00 | 0.00% | 0.25 | 0 | 33 | 0.42 | -0.81 | 0.00 | -0.12 | 8/6/2026 | 8/10/2026 4:00:00 PM EST |
| 560.00 | 143.80 | 146.95 | 145.38 | 118.15 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.43 | -0.82 | 0.00 | -0.12 | 6/30/2026 | 8/10/2026 4:00:00 PM EST |
| 570.00 | 152.60 | 155.60 | 154.10 | % | 0.27 | 0 | 0 | 0.42 | -0.84 | 0.00 | -0.11 | 8/10/2026 4:00:00 PM EST | |||
| 580.00 | 162.40 | 165.40 | 163.90 | 167.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.43 | -0.85 | 0.00 | -0.10 | 6/5/2026 | 8/10/2026 4:00:00 PM EST |
| 590.00 | 171.80 | 175.00 | 173.40 | % | 0.29 | 0 | 0 | 0.43 | -0.87 | 0.00 | -0.10 | 8/10/2026 4:00:00 PM EST | |||
| 600.00 | 180.50 | 184.20 | 182.35 | 177.45 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.47 | -0.88 | 0.00 | -0.09 | 6/3/2026 | 8/10/2026 4:00:00 PM EST |
| 610.00 | 190.55 | 193.90 | 192.23 | 189.35 | 0.00 | 0.00% | 0.32 | 0 | 15 | 0.43 | -0.89 | 0.00 | -0.09 | 6/3/2026 | 8/10/2026 4:00:00 PM EST |
| 620.00 | 199.75 | 203.40 | 201.58 | % | 0.33 | 0 | 0 | 0.43 | -0.90 | 0.00 | -0.08 | 8/10/2026 4:00:00 PM EST | |||
| 630.00 | 209.75 | 212.90 | 211.33 | % | 0.34 | 0 | 0 | 0.51 | -0.91 | 0.00 | -0.08 | 8/10/2026 4:00:00 PM EST | |||
| 640.00 | 219.30 | 222.75 | 221.03 | % | 0.35 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.07 | 8/10/2026 4:00:00 PM EST | |||
| 650.00 | 229.20 | 233.15 | 231.18 | 232.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.07 | 7/21/2026 | 8/10/2026 4:00:00 PM EST |
| 660.00 | 239.10 | 243.15 | 241.13 | % | 0.37 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.06 | 8/10/2026 4:00:00 PM EST | |||
| 670.00 | 249.10 | 253.15 | 251.13 | 249.25 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.54 | -0.94 | 0.00 | -0.06 | 8/6/2026 | 8/10/2026 4:00:00 PM EST |
| 680.00 | 259.15 | 262.20 | 260.68 | % | 0.38 | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.05 | 8/10/2026 4:00:00 PM EST |