Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $394.41 as of 5/6/2026 3:30:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 312.55 | 316.20 | 314.38 | 269.96 | 0.00 | 0.00% | 2.99 | 0 | 11 | 4.48 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:11 PM EST |
| 110.00 | 307.55 | 311.30 | 309.43 | 289.09 | 0.00 | 0.00% | 2.81 | 0 | 8 | 4.34 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:11 PM EST |
| 115.00 | 302.55 | 305.90 | 304.23 | 281.47 | 0.00 | 0.00% | 2.65 | 0 | 113 | 4.32 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:11 PM EST |
| 120.00 | 297.60 | 301.30 | 299.45 | 196.40 | 0.00 | 0.00% | 2.50 | 0 | 8 | 3.99 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 4:00:11 PM EST |
| 125.00 | 292.65 | 296.30 | 294.48 | 291.80 | 0.00 | 0.00% | 2.36 | 0 | 6 | 4.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 130.00 | 287.65 | 291.15 | 289.40 | 186.57 | 0.00 | 0.00% | 2.23 | 0 | 6 | 3.81 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 4:00:11 PM EST |
| 135.00 | 282.60 | 286.15 | 284.38 | 282.30 | 0.00 | 0.00% | 2.11 | 0 | 32 | 3.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 140.00 | 277.60 | 281.35 | 279.48 | 188.91 | 0.00 | 0.00% | 2.00 | 0 | 77 | 3.58 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/6/2026 4:00:11 PM EST |
| 145.00 | 272.60 | 275.95 | 274.28 | 231.65 | 0.00 | 0.00% | 1.89 | 0 | 92 | 3.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:11 PM EST |
| 150.00 | 267.60 | 271.35 | 269.48 | 225.05 | 0.00 | 0.00% | 1.80 | 0 | 72 | 3.30 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:11 PM EST |
| 155.00 | 262.70 | 265.95 | 264.33 | 262.40 | 0.00 | 0.00% | 1.71 | 0 | 63 | 3.26 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 160.00 | 257.65 | 261.20 | 259.43 | 256.07 | 0.00 | 0.00% | 1.62 | 0 | 89 | 3.15 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 165.00 | 252.70 | 256.25 | 254.48 | 163.36 | 0.00 | 0.00% | 1.54 | 0 | 46 | 3.09 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/6/2026 4:00:11 PM EST |
| 170.00 | 247.65 | 251.25 | 249.45 | 233.99 | 0.00 | 0.00% | 1.47 | 0 | 80 | 2.98 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:11 PM EST |
| 175.00 | 242.70 | 246.10 | 244.40 | 190.96 | 0.00 | 0.00% | 1.40 | 0 | 141 | 3.03 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:11 PM EST |
| 180.00 | 237.70 | 241.00 | 239.35 | 222.00 | 0.00 | 0.00% | 1.33 | 0 | 134 | 2.76 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:11 PM EST |
| 185.00 | 232.75 | 236.00 | 234.38 | 183.36 | 0.00 | 0.00% | 1.27 | 0 | 143 | 2.89 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:11 PM EST |
| 190.00 | 227.70 | 230.60 | 229.15 | 227.00 | 0.00 | 0.00% | 1.21 | 0 | 140 | 2.58 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 195.00 | 222.70 | 225.80 | 224.25 | 221.70 | 0.00 | 0.00% | 1.15 | 0 | 112 | 2.58 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 200.00 | 217.75 | 221.05 | 219.40 | 216.00 | 0.00 | 0.00% | 1.10 | 0 | 225 | 2.46 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 210.00 | 207.75 | 210.55 | 209.15 | 193.48 | 0.00 | 0.00% | 1.00 | 0 | 232 | 2.35 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:11 PM EST |
| 220.00 | 197.75 | 200.50 | 199.13 | 178.89 | 0.00 | 0.00% | 0.91 | 0 | 461 | 2.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:11 PM EST |
| 230.00 | 187.75 | 191.30 | 189.53 | 172.07 | 0.00 | 0.00% | 0.82 | 0 | 487 | 2.02 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:11 PM EST |
| 240.00 | 177.85 | 181.45 | 179.65 | 159.40 | 0.00 | 0.00% | 0.75 | 0 | 231 | 1.92 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:11 PM EST |
| 250.00 | 167.80 | 171.05 | 169.43 | 147.47 | 0.00 | 0.00% | 0.68 | 0 | 591 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:11 PM EST |
| 260.00 | 157.90 | 160.75 | 159.33 | 156.39 | 0.00 | 0.00% | 0.61 | 0 | 532 | 1.81 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 270.00 | 147.90 | 150.75 | 149.33 | 146.78 | 0.00 | 0.00% | 0.55 | 0 | 1,240 | 1.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 280.00 | 137.95 | 140.80 | 139.38 | 139.38 | 0.00 | 0.00% | 0.50 | 0 | 1,129 | 1.58 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 290.00 | 127.95 | 130.85 | 129.40 | 127.15 | 0.00 | 0.00% | 0.45 | 0 | 1,897 | 1.49 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 300.00 | 118.05 | 120.85 | 119.45 | 119.20 | 0.00 | 0.00% | 0.40 | 0 | 2,239 | 1.37 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 310.00 | 108.10 | 111.35 | 109.73 | 109.42 | 0.00 | 0.00% | 0.35 | 0 | 1,484 | 1.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 315.00 | 103.10 | 106.15 | 104.63 | % | 0.33 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 320.00 | 98.15 | 100.90 | 99.53 | 99.68 | 0.00 | 0.00% | 0.31 | 0 | 1,982 | 1.14 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 325.00 | 93.15 | 96.55 | 94.85 | 90.84 | 0.00 | 0.00% | 0.29 | 0 | 39 | 1.03 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 330.00 | 88.25 | 91.40 | 89.83 | 86.90 | 0.00 | 0.00% | 0.27 | 0 | 1,206 | 0.98 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 332.50 | 85.70 | 88.60 | 87.15 | % | 0.26 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 5/6/2026 4:00:11 PM EST | |||
| 335.00 | 83.25 | 86.10 | 84.68 | 64.79 | 0.00 | 0.00% | 0.25 | 0 | 27 | 0.97 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 4:00:11 PM EST |
| 337.50 | 80.75 | 83.65 | 82.20 | % | 0.24 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 5/6/2026 4:00:11 PM EST | |||
| 340.00 | 78.30 | 81.00 | 79.65 | 79.33 | 0.00 | 0.00% | 0.23 | 0 | 3,320 | 0.94 | 1.00 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 342.50 | 75.85 | 78.70 | 77.28 | % | 0.23 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.04 | 5/6/2026 4:00:11 PM EST | |||
| 345.00 | 73.35 | 76.25 | 74.80 | 61.65 | 0.00 | 0.00% | 0.22 | 0 | 31 | 0.85 | 1.00 | 0.00 | -0.05 | 5/5/2026 | 5/6/2026 4:00:11 PM EST |
| 347.50 | 70.90 | 73.75 | 72.33 | % | 0.21 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.06 | 5/6/2026 4:00:11 PM EST | |||
| 350.00 | 68.55 | 71.35 | 69.95 | 69.73 | 0.00 | 0.00% | 0.20 | 0 | 9,854 | 0.81 | 0.99 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 352.50 | 65.95 | 68.85 | 67.40 | 43.55 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.78 | 0.99 | 0.00 | -0.08 | 5/5/2026 | 5/6/2026 4:00:11 PM EST |
| 355.00 | 63.50 | 66.40 | 64.95 | 62.60 | 0.00 | 0.00% | 0.18 | 0 | 48 | 0.79 | 0.99 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 357.50 | 61.05 | 64.50 | 62.78 | 45.35 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.75 | 0.98 | 0.00 | -0.10 | 4/24/2026 | 5/6/2026 4:00:11 PM EST |
| 360.00 | 58.65 | 61.50 | 60.08 | 60.11 | 0.00 | 0.00% | 0.17 | 0 | 6,300 | 0.74 | 0.98 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 362.50 | 56.25 | 59.95 | 58.10 | 48.85 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.71 | 0.97 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 365.00 | 53.75 | 56.70 | 55.23 | 33.22 | 0.00 | 0.00% | 0.15 | 0 | 93 | 0.71 | 0.97 | 0.00 | -0.15 | 5/5/2026 | 5/6/2026 4:00:11 PM EST |
| 367.50 | 51.40 | 54.95 | 53.18 | 35.65 | 0.00 | 0.00% | 0.14 | 0 | 139 | 0.67 | 0.96 | 0.00 | -0.17 | 5/4/2026 | 5/6/2026 4:00:11 PM EST |
| 370.00 | 50.30 | 51.65 | 50.98 | 50.65 | 0.00 | 0.00% | 0.14 | 0 | 4,677 | 0.65 | 0.95 | 0.00 | -0.20 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 372.50 | 46.65 | 49.55 | 48.10 | 44.63 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.66 | 0.95 | 0.00 | -0.22 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 375.00 | 44.40 | 47.20 | 45.80 | 46.20 | 0.00 | 0.00% | 0.12 | 0 | 255 | 0.44 | 0.94 | 0.00 | -0.25 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 377.50 | 42.20 | 45.50 | 43.85 | 43.50 | 0.00 | 0.00% | 0.12 | 0 | 88 | 0.63 | 0.92 | 0.00 | -0.28 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 380.00 | 40.75 | 42.20 | 41.48 | 40.05 | 0.00 | 0.00% | 0.11 | 0 | 4,051 | 0.46 | 0.91 | 0.01 | -0.31 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 382.50 | 37.30 | 40.35 | 38.83 | 36.33 | 0.00 | 0.00% | 0.10 | 0 | 87 | 0.47 | 0.90 | 0.01 | -0.34 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 385.00 | 35.30 | 37.85 | 36.58 | 35.75 | 0.00 | 0.00% | 0.10 | 0 | 204 | 0.47 | 0.88 | 0.01 | -0.38 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 387.50 | 33.10 | 35.75 | 34.43 | 32.32 | 0.00 | 0.00% | 0.09 | 0 | 475 | 0.47 | 0.86 | 0.01 | -0.41 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 390.00 | 31.55 | 33.00 | 32.28 | 32.76 | 0.00 | 0.00% | 0.08 | 0 | 4,758 | 0.47 | 0.85 | 0.01 | -0.44 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 392.50 | 28.90 | 31.70 | 30.30 | 27.67 | 0.00 | 0.00% | 0.08 | 0 | 222 | 0.47 | 0.83 | 0.01 | -0.48 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 395.00 | 27.40 | 29.45 | 28.43 | 28.03 | 0.00 | 0.00% | 0.07 | 0 | 419 | 0.48 | 0.80 | 0.01 | -0.51 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 397.50 | 25.40 | 27.20 | 26.30 | 26.23 | 0.00 | 0.00% | 0.07 | 0 | 188 | 0.47 | 0.78 | 0.01 | -0.54 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 400.00 | 23.50 | 25.00 | 24.25 | 24.31 | 0.00 | 0.00% | 0.06 | 0 | 5,538 | 0.46 | 0.76 | 0.01 | -0.57 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 402.50 | 21.70 | 23.65 | 22.68 | 19.79 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | 0.73 | 0.01 | -0.59 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 405.00 | 20.25 | 21.50 | 20.88 | 20.50 | 0.00 | 0.00% | 0.05 | 0 | 751 | 0.47 | 0.70 | 0.01 | -0.62 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 407.50 | 18.30 | 19.80 | 19.05 | 18.12 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.46 | 0.67 | 0.01 | -0.64 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 410.00 | 17.25 | 18.00 | 17.63 | 17.14 | 0.00 | 0.00% | 0.04 | 0 | 4,038 | 0.47 | 0.64 | 0.01 | -0.66 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 412.50 | 15.30 | 16.50 | 15.90 | 14.88 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.46 | 0.61 | 0.01 | -0.67 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 415.00 | 14.25 | 15.00 | 14.63 | 14.50 | 0.00 | 0.00% | 0.04 | 0 | 776 | 0.46 | 0.58 | 0.01 | -0.68 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 417.50 | 12.80 | 14.00 | 13.40 | 13.13 | 0.00 | 0.00% | 0.03 | 0 | 166 | 0.47 | 0.54 | 0.01 | -0.68 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 420.00 | 11.60 | 12.30 | 11.95 | 12.30 | 0.00 | 0.00% | 0.03 | 0 | 4,768 | 0.46 | 0.51 | 0.01 | -0.69 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 422.50 | 10.15 | 11.30 | 10.73 | 10.42 | 0.00 | 0.00% | 0.03 | 0 | 174 | 0.46 | 0.48 | 0.01 | -0.68 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 425.00 | 9.30 | 10.00 | 9.65 | 9.45 | 0.00 | 0.00% | 0.02 | 0 | 1,204 | 0.46 | 0.45 | 0.01 | -0.68 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 427.50 | 8.10 | 9.25 | 8.68 | 8.52 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.46 | 0.41 | 0.01 | -0.66 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 430.00 | 7.40 | 8.00 | 7.70 | 7.55 | 0.00 | 0.00% | 0.02 | 0 | 2,495 | 0.45 | 0.38 | 0.01 | -0.65 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 432.50 | 6.45 | 7.15 | 6.80 | 6.25 | 0.00 | 0.00% | 0.02 | 0 | 435 | 0.45 | 0.35 | 0.01 | -0.63 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 435.00 | 5.85 | 6.40 | 6.13 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.46 | 0.32 | 0.01 | -0.61 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 437.50 | 4.80 | 5.70 | 5.25 | 5.27 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.45 | 0.29 | 0.01 | -0.59 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 440.00 | 4.60 | 4.90 | 4.75 | 4.69 | 0.00 | 0.00% | 0.01 | 0 | 4,829 | 0.46 | 0.27 | 0.01 | -0.56 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 442.50 | 3.70 | 4.70 | 4.20 | 4.02 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.46 | 0.24 | 0.01 | -0.53 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 445.00 | 3.10 | 4.00 | 3.55 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.45 | 0.22 | 0.01 | -0.50 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 447.50 | 2.80 | 3.55 | 3.18 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.46 | 0.20 | 0.01 | -0.47 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 450.00 | 2.50 | 3.00 | 2.75 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 5,528 | 0.46 | 0.18 | 0.01 | -0.44 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 452.50 | 2.29 | 2.76 | 2.53 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.47 | 0.16 | 0.01 | -0.41 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 455.00 | 1.90 | 2.45 | 2.18 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.46 | 0.14 | 0.01 | -0.38 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 457.50 | 1.47 | 1.99 | 1.73 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.13 | 0.01 | -0.35 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 460.00 | 1.52 | 1.90 | 1.71 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1,025 | 0.47 | 0.11 | 0.01 | -0.32 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 462.50 | 1.30 | 1.48 | 1.39 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.47 | 0.10 | 0.01 | -0.30 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 470.00 | 0.92 | 1.00 | 0.96 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 6,458 | 0.48 | 0.07 | 0.00 | -0.22 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 480.00 | 0.47 | 0.60 | 0.54 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 835 | 0.48 | 0.04 | 0.00 | -0.14 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 490.00 | 0.26 | 0.54 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,477 | 0.53 | 0.02 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 500.00 | 0.18 | 0.24 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,718 | 0.51 | 0.01 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 510.00 | 0.03 | 0.28 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.53 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 520.00 | 0.04 | 0.14 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,608 | 0.55 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 530.00 | 0.02 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 771 | 0.57 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 540.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 550.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 560.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 669 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 570.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 580.00 | 0.00 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 590.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 600.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 610.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 620.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,872 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,210 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,242 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,515 | 2.55 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,416 | 2.79 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 2.39 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 277 | 2.68 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 531 | 2.33 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 303 | 2.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:11 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 668 | 2.18 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,101 | 2.34 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 430 | 2.05 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 427 | 2.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,502 | 1.93 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 542 | 3.18 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,543 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:11 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,068 | 1.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 632 | 1.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:11 PM EST |
| 200.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,699 | 1.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 210.00 | 0.01 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,197 | 1.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 220.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,381 | 1.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 230.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13,485 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 240.00 | 0.02 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,710 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 250.00 | 0.04 | 0.09 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,616 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 260.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,371 | 1.13 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 270.00 | 0.05 | 0.16 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7,802 | 1.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 280.00 | 0.07 | 0.17 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5,779 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 290.00 | 0.04 | 0.26 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7,028 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 300.00 | 0.12 | 0.19 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8,385 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 310.00 | 0.18 | 0.25 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3,322 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 315.00 | 0.10 | 0.23 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 320.00 | 0.21 | 0.27 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10,992 | 0.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 325.00 | 0.26 | 0.40 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 822 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 330.00 | 0.30 | 0.38 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18,260 | 0.76 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 332.50 | 0.01 | 0.66 | 0.34 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 5/6/2026 4:00:11 PM EST | |||
| 335.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,143 | 0.72 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 337.50 | 0.24 | 0.65 | 0.45 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 340.00 | 0.39 | 0.50 | 0.45 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 14,133 | 0.70 | 0.00 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 342.50 | 0.38 | 0.62 | 0.50 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | 0.00 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 345.00 | 0.44 | 0.53 | 0.49 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 912 | 0.67 | 0.00 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 347.50 | 0.39 | 0.58 | 0.49 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | -0.01 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 350.00 | 0.55 | 0.61 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5,793 | 0.65 | -0.01 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 352.50 | 0.52 | 0.62 | 0.57 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.64 | -0.01 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 355.00 | 0.55 | 0.66 | 0.61 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.60 | -0.01 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 357.50 | 0.48 | 0.72 | 0.60 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 558 | 0.57 | -0.02 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 360.00 | 0.68 | 0.78 | 0.73 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 3,453 | 0.59 | -0.02 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 362.50 | 0.59 | 0.94 | 0.77 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 0.57 | -0.03 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 365.00 | 0.83 | 1.00 | 0.92 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 2,668 | 0.57 | -0.03 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 367.50 | 0.79 | 1.10 | 0.95 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.55 | -0.04 | 0.00 | -0.17 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 370.00 | 1.02 | 1.19 | 1.11 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 4,789 | 0.55 | -0.05 | 0.00 | -0.20 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 372.50 | 1.04 | 1.40 | 1.22 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.54 | -0.05 | 0.00 | -0.22 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 375.00 | 1.23 | 1.46 | 1.35 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 1,308 | 0.53 | -0.06 | 0.00 | -0.25 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 377.50 | 1.35 | 1.77 | 1.56 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.53 | -0.08 | 0.00 | -0.28 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 380.00 | 1.62 | 1.81 | 1.72 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 7,455 | 0.52 | -0.09 | 0.01 | -0.31 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 382.50 | 1.80 | 1.99 | 1.90 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.50 | -0.10 | 0.01 | -0.34 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 385.00 | 2.06 | 2.24 | 2.15 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 3,273 | 0.50 | -0.12 | 0.01 | -0.38 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 387.50 | 2.40 | 2.56 | 2.48 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 1,313 | 0.50 | -0.14 | 0.01 | -0.41 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 390.00 | 2.70 | 2.88 | 2.79 | 2.79 | 0.00 | 0.00% | 0.01 | 0 | 4,124 | 0.49 | -0.15 | 0.01 | -0.44 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 392.50 | 3.00 | 3.25 | 3.13 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.48 | -0.17 | 0.01 | -0.48 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 395.00 | 3.35 | 3.75 | 3.55 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 2,391 | 0.48 | -0.20 | 0.01 | -0.51 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 397.50 | 3.90 | 4.30 | 4.10 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 349 | 0.47 | -0.22 | 0.01 | -0.54 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 400.00 | 4.05 | 4.90 | 4.48 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 7,847 | 0.46 | -0.24 | 0.01 | -0.57 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 402.50 | 5.05 | 5.50 | 5.28 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.46 | -0.27 | 0.01 | -0.59 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 405.00 | 5.75 | 6.20 | 5.98 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.46 | -0.30 | 0.01 | -0.62 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 407.50 | 6.35 | 7.10 | 6.73 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.46 | -0.33 | 0.01 | -0.64 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 410.00 | 7.15 | 8.00 | 7.58 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 281 | 0.45 | -0.36 | 0.01 | -0.66 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 412.50 | 8.35 | 9.25 | 8.80 | 8.83 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.46 | -0.39 | 0.01 | -0.67 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 415.00 | 9.40 | 10.30 | 9.85 | 9.60 | 0.00 | 0.00% | 0.02 | 0 | 208 | 0.45 | -0.42 | 0.01 | -0.68 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 417.50 | 10.20 | 11.55 | 10.88 | 11.76 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.46 | -0.46 | 0.01 | -0.68 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 420.00 | 11.60 | 12.80 | 12.20 | 13.00 | 0.00 | 0.00% | 0.03 | 0 | 1,699 | 0.46 | -0.49 | 0.01 | -0.69 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 422.50 | 12.95 | 14.15 | 13.55 | 15.68 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.46 | -0.52 | 0.01 | -0.68 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 425.00 | 14.10 | 15.25 | 14.68 | 15.40 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.45 | -0.55 | 0.01 | -0.68 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 427.50 | 15.80 | 17.10 | 16.45 | % | 0.04 | 0 | 0 | 0.46 | -0.59 | 0.01 | -0.66 | 5/6/2026 4:00:11 PM EST | |||
| 430.00 | 17.10 | 18.70 | 17.90 | 17.77 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.45 | -0.62 | 0.01 | -0.65 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 432.50 | 19.05 | 20.45 | 19.75 | 21.64 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.46 | -0.65 | 0.01 | -0.63 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 435.00 | 20.30 | 22.30 | 21.30 | % | 0.05 | 0 | 0 | 0.45 | -0.68 | 0.01 | -0.61 | 5/6/2026 4:00:11 PM EST | |||
| 437.50 | 22.55 | 23.55 | 23.05 | 23.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | -0.71 | 0.01 | -0.59 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 440.00 | 24.30 | 26.05 | 25.18 | 27.95 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.46 | -0.73 | 0.01 | -0.56 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 442.50 | 26.25 | 28.05 | 27.15 | % | 0.06 | 0 | 0 | 0.47 | -0.76 | 0.01 | -0.53 | 5/6/2026 4:00:11 PM EST | |||
| 445.00 | 27.45 | 30.10 | 28.78 | % | 0.06 | 0 | 0 | 0.45 | -0.78 | 0.01 | -0.50 | 5/6/2026 4:00:11 PM EST | |||
| 447.50 | 29.70 | 32.50 | 31.10 | % | 0.07 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.47 | 5/6/2026 4:00:11 PM EST | |||
| 450.00 | 32.25 | 34.60 | 33.43 | 33.62 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.47 | -0.82 | 0.01 | -0.44 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 452.50 | 34.35 | 36.90 | 35.63 | % | 0.08 | 0 | 0 | 0.48 | -0.84 | 0.01 | -0.41 | 5/6/2026 4:00:11 PM EST | |||
| 455.00 | 36.50 | 38.95 | 37.73 | % | 0.08 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.38 | 5/6/2026 4:00:11 PM EST | |||
| 457.50 | 38.15 | 41.30 | 39.73 | % | 0.09 | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.35 | 5/6/2026 4:00:11 PM EST | |||
| 460.00 | 40.65 | 43.90 | 42.28 | 66.79 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.47 | -0.89 | 0.01 | -0.32 | 4/30/2026 | 5/6/2026 4:00:11 PM EST |
| 462.50 | 43.10 | 45.85 | 44.48 | % | 0.10 | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.30 | 5/6/2026 4:00:11 PM EST | |||
| 470.00 | 50.25 | 53.10 | 51.68 | 54.27 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.65 | -0.93 | 0.00 | -0.22 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 480.00 | 59.20 | 62.75 | 60.98 | 65.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.67 | -0.96 | 0.00 | -0.14 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 490.00 | 69.75 | 72.65 | 71.20 | % | 0.15 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.08 | 5/6/2026 4:00:11 PM EST | |||
| 500.00 | 79.40 | 82.60 | 81.00 | 95.98 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.04 | 4/27/2026 | 5/6/2026 4:00:11 PM EST |
| 510.00 | 89.10 | 92.55 | 90.83 | 113.93 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:11 PM EST |
| 520.00 | 99.20 | 102.60 | 100.90 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 5/6/2026 4:00:11 PM EST | |||
| 530.00 | 109.35 | 112.55 | 110.95 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 5/6/2026 4:00:11 PM EST | |||
| 540.00 | 119.10 | 122.50 | 120.80 | 135.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:11 PM EST |
| 550.00 | 129.45 | 132.50 | 130.98 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 560.00 | 139.10 | 142.50 | 140.80 | % | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 570.00 | 148.95 | 152.55 | 150.75 | % | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 580.00 | 159.15 | 162.60 | 160.88 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 590.00 | 168.95 | 172.60 | 170.78 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 600.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 610.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 620.00 | % | 0.00 | 0 | 0 | EST |