Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $404.35 as of 5/15/2026 8:18:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 212.55 | 216.75 | 214.65 | 224.80 | 0.00 | 0.00% | 1.13 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:10 PM EST |
| 195.00 | 207.70 | 211.80 | 209.75 | 220.77 | 0.00 | 0.00% | 1.08 | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 200.00 | 202.70 | 206.80 | 204.75 | 215.80 | 0.00 | 0.00% | 1.02 | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 205.00 | 197.70 | 201.80 | 199.75 | % | 0.97 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 210.00 | 192.90 | 196.75 | 194.83 | % | 0.93 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 215.00 | 187.85 | 191.75 | 189.80 | % | 0.88 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 220.00 | 182.55 | 186.85 | 184.70 | 185.45 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:10 PM EST |
| 225.00 | 177.60 | 182.00 | 179.80 | 184.75 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:10 PM EST |
| 230.00 | 172.75 | 176.85 | 174.80 | % | 0.76 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 235.00 | 167.80 | 171.85 | 169.83 | % | 0.72 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 240.00 | 162.75 | 166.80 | 164.78 | 167.93 | % | 0.69 | 1 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST | |
| 245.00 | 158.25 | 161.90 | 160.08 | 93.99 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/15/2026 4:00:10 PM EST |
| 250.00 | 153.30 | 156.90 | 155.10 | 124.50 | 0.00 | 0.00% | 0.62 | 0 | 7 | 2.16 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/15/2026 4:00:10 PM EST |
| 255.00 | 147.80 | 151.90 | 149.85 | 85.62 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/15/2026 4:00:10 PM EST |
| 260.00 | 143.35 | 146.90 | 145.13 | % | 0.56 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 265.00 | 137.85 | 141.90 | 139.88 | 153.08 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 4:00:10 PM EST |
| 270.00 | 133.05 | 136.95 | 135.00 | 138.06 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.87 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/15/2026 4:00:10 PM EST |
| 275.00 | 127.70 | 131.85 | 129.78 | 116.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/15/2026 4:00:10 PM EST |
| 280.00 | 123.05 | 127.00 | 125.03 | 93.58 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/15/2026 4:00:10 PM EST |
| 285.00 | 117.95 | 122.00 | 119.98 | 120.66 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:10 PM EST |
| 290.00 | 113.30 | 117.05 | 115.18 | % | 0.40 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 295.00 | 107.95 | 112.10 | 110.03 | 103.80 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.54 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:10 PM EST |
| 300.00 | 103.10 | 107.10 | 105.10 | 113.00 | 0.00 | 0.00% | 0.35 | 0 | 36 | 1.48 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 305.00 | 98.05 | 102.10 | 100.08 | 85.25 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.42 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/15/2026 4:00:10 PM EST |
| 307.50 | 95.45 | 99.60 | 97.53 | % | 0.32 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 310.00 | 93.35 | 97.10 | 95.23 | 107.95 | 0.00 | 0.00% | 0.31 | 0 | 9 | 1.36 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 312.50 | 90.70 | 94.70 | 92.70 | 103.15 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 4:00:10 PM EST |
| 315.00 | 88.45 | 92.20 | 90.33 | 91.75 | +1.72 | +1.91% | 0.29 | 11 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 317.50 | 85.90 | 89.75 | 87.83 | 81.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 4:00:10 PM EST |
| 320.00 | 83.50 | 87.30 | 85.40 | 86.96 | -10.99 | -11.22% | 0.27 | 1 | 24 | 1.24 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 322.50 | 81.05 | 84.80 | 82.93 | % | 0.26 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 325.00 | 78.10 | 82.25 | 80.18 | 80.15 | -11.15 | -12.22% | 0.25 | 1 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 327.50 | 76.30 | 79.85 | 78.08 | % | 0.24 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 330.00 | 73.60 | 77.35 | 75.48 | 76.94 | -9.41 | -10.90% | 0.23 | 1 | 16 | 1.13 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 332.50 | 71.00 | 74.85 | 72.93 | % | 0.22 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/15/2026 4:00:10 PM EST | |||
| 335.00 | 68.70 | 72.40 | 70.55 | 86.78 | 0.00 | 0.00% | 0.21 | 0 | 97 | 1.07 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 337.50 | 66.20 | 69.95 | 68.08 | % | 0.20 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 5/15/2026 4:00:10 PM EST | |||
| 340.00 | 63.70 | 67.50 | 65.60 | 67.52 | -12.71 | -15.85% | 0.19 | 3 | 30 | 0.98 | 1.00 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 342.50 | 61.15 | 65.00 | 63.08 | 64.49 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.04 | 5/8/2026 | 5/15/2026 4:00:10 PM EST |
| 345.00 | 58.85 | 62.55 | 60.70 | 62.06 | -8.72 | -12.32% | 0.18 | 6 | 29 | 0.96 | 0.99 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 347.50 | 56.25 | 60.10 | 58.18 | 59.60 | +11.60 | +24.17% | 0.17 | 160 | 1 | 0.90 | 0.99 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 350.00 | 54.00 | 57.65 | 55.83 | 59.22 | +7.45 | +14.40% | 0.16 | 7 | 58 | 0.91 | 0.99 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 352.50 | 51.30 | 55.15 | 53.23 | 52.95 | % | 0.15 | 3 | 0 | 0.88 | 0.98 | 0.00 | -0.16 | 5/15/2026 | 5/15/2026 4:00:10 PM EST | |
| 355.00 | 48.75 | 52.65 | 50.70 | 52.38 | -12.13 | -18.81% | 0.14 | 3 | 45 | 0.85 | 0.98 | 0.00 | -0.20 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 357.50 | 46.35 | 50.30 | 48.33 | 59.10 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.82 | 0.97 | 0.00 | -0.22 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 360.00 | 44.70 | 47.90 | 46.30 | 47.70 | -9.16 | -16.11% | 0.13 | 71 | 256 | 0.74 | 0.96 | 0.00 | -0.24 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 362.50 | 42.05 | 45.50 | 43.78 | 46.50 | -12.61 | -21.34% | 0.12 | 6 | 16 | 0.77 | 0.96 | 0.00 | -0.27 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 365.00 | 40.05 | 43.20 | 41.63 | 42.44 | -15.62 | -26.91% | 0.11 | 5 | 323 | 0.68 | 0.95 | 0.00 | -0.30 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 367.50 | 37.30 | 40.75 | 39.03 | 40.15 | +15.37 | +62.03% | 0.11 | 10 | 22 | 0.73 | 0.93 | 0.00 | -0.34 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 370.00 | 35.10 | 38.10 | 36.60 | 39.15 | -8.13 | -17.20% | 0.10 | 80 | 876 | 0.67 | 0.92 | 0.01 | -0.37 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 372.50 | 32.80 | 36.15 | 34.48 | 37.04 | +4.16 | +12.66% | 0.09 | 5 | 25 | 0.68 | 0.91 | 0.01 | -0.41 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 375.00 | 30.50 | 33.25 | 31.88 | 33.25 | -13.46 | -28.82% | 0.09 | 2 | 282 | 0.40 | 0.89 | 0.01 | -0.45 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 377.50 | 28.25 | 31.70 | 29.98 | 29.27 | +1.46 | +5.25% | 0.08 | 1 | 33 | 0.46 | 0.87 | 0.01 | -0.49 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 380.00 | 26.50 | 29.25 | 27.88 | 30.01 | -10.99 | -26.81% | 0.07 | 82 | 398 | 0.48 | 0.85 | 0.01 | -0.53 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 382.50 | 24.40 | 27.40 | 25.90 | 26.53 | +6.43 | +31.99% | 0.07 | 2 | 19 | 0.47 | 0.82 | 0.01 | -0.58 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 385.00 | 22.20 | 24.75 | 23.48 | 25.40 | -11.72 | -31.58% | 0.06 | 38 | 82 | 0.45 | 0.80 | 0.01 | -0.62 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 387.50 | 20.75 | 23.40 | 22.08 | 21.90 | -7.53 | -25.59% | 0.06 | 56 | 49 | 0.49 | 0.77 | 0.01 | -0.65 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 390.00 | 18.30 | 21.60 | 19.95 | 19.70 | -11.25 | -36.35% | 0.05 | 267 | 516 | 0.47 | 0.74 | 0.01 | -0.69 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 392.50 | 17.15 | 19.75 | 18.45 | 19.00 | -11.23 | -37.15% | 0.05 | 14 | 78 | 0.48 | 0.70 | 0.01 | -0.72 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 395.00 | 15.00 | 17.95 | 16.48 | 17.11 | -9.62 | -35.99% | 0.04 | 89 | 759 | 0.47 | 0.67 | 0.01 | -0.75 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 397.50 | 13.90 | 15.90 | 14.90 | 15.45 | -9.49 | -38.06% | 0.04 | 91 | 414 | 0.47 | 0.64 | 0.01 | -0.77 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 400.00 | 12.10 | 13.45 | 12.78 | 12.05 | -10.99 | -47.70% | 0.03 | 234 | 2,479 | 0.44 | 0.60 | 0.01 | -0.79 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 402.50 | 11.20 | 11.95 | 11.58 | 12.21 | -9.11 | -42.73% | 0.03 | 74 | 440 | 0.45 | 0.56 | 0.02 | -0.80 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 405.00 | 9.95 | 10.50 | 10.23 | 10.70 | -8.87 | -45.33% | 0.03 | 395 | 1,353 | 0.44 | 0.52 | 0.02 | -0.81 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 407.50 | 8.75 | 9.55 | 9.15 | 9.20 | -9.37 | -50.46% | 0.02 | 303 | 140 | 0.45 | 0.48 | 0.02 | -0.80 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 410.00 | 7.40 | 8.60 | 8.00 | 8.20 | -8.30 | -50.31% | 0.02 | 2,506 | 1,092 | 0.45 | 0.45 | 0.02 | -0.80 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 412.50 | 6.80 | 7.65 | 7.23 | 7.20 | -8.56 | -54.32% | 0.02 | 1,142 | 600 | 0.46 | 0.41 | 0.01 | -0.78 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 415.00 | 6.10 | 6.50 | 6.30 | 6.65 | -7.02 | -51.36% | 0.02 | 852 | 968 | 0.46 | 0.37 | 0.01 | -0.77 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 417.50 | 5.10 | 6.45 | 5.78 | 6.20 | -6.23 | -50.13% | 0.01 | 301 | 431 | 0.47 | 0.34 | 0.01 | -0.74 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 420.00 | 4.70 | 5.35 | 5.03 | 4.82 | -6.58 | -57.72% | 0.01 | 2,150 | 2,111 | 0.47 | 0.31 | 0.01 | -0.71 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 422.50 | 3.85 | 5.00 | 4.43 | 4.45 | -5.85 | -56.80% | 0.01 | 982 | 495 | 0.47 | 0.28 | 0.01 | -0.68 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 425.00 | 3.70 | 3.85 | 3.78 | 3.70 | -5.44 | -59.52% | 0.01 | 398 | 1,053 | 0.47 | 0.25 | 0.01 | -0.65 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 427.50 | 2.88 | 3.75 | 3.32 | 3.65 | -5.15 | -58.53% | 0.01 | 744 | 506 | 0.47 | 0.22 | 0.01 | -0.61 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 430.00 | 2.62 | 3.20 | 2.91 | 2.84 | -4.71 | -62.39% | 0.01 | 1,467 | 773 | 0.48 | 0.20 | 0.01 | -0.58 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 432.50 | 2.30 | 2.74 | 2.52 | 2.50 | -4.24 | -62.91% | 0.01 | 83 | 317 | 0.48 | 0.18 | 0.01 | -0.54 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 435.00 | 1.90 | 2.76 | 2.33 | 2.11 | -4.15 | -66.30% | 0.01 | 595 | 1,746 | 0.50 | 0.16 | 0.01 | -0.50 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 437.50 | 1.71 | 2.23 | 1.97 | 2.13 | -3.47 | -61.97% | 0.00 | 86 | 123 | 0.49 | 0.14 | 0.01 | -0.46 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 440.00 | 1.50 | 1.93 | 1.72 | 1.70 | -3.15 | -64.95% | 0.00 | 671 | 1,800 | 0.50 | 0.12 | 0.01 | -0.42 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 442.50 | 1.07 | 1.87 | 1.47 | 1.60 | -2.57 | -61.64% | 0.00 | 133 | 255 | 0.50 | 0.10 | 0.01 | -0.38 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 445.00 | 1.20 | 1.55 | 1.38 | 1.28 | -2.84 | -68.94% | 0.00 | 115 | 347 | 0.51 | 0.09 | 0.01 | -0.35 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 447.50 | 0.89 | 1.36 | 1.13 | 1.12 | -2.13 | -65.54% | 0.00 | 95 | 225 | 0.51 | 0.08 | 0.01 | -0.31 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 450.00 | 0.88 | 1.20 | 1.04 | 1.00 | -1.99 | -66.56% | 0.00 | 520 | 747 | 0.52 | 0.07 | 0.00 | -0.28 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 452.50 | 0.62 | 1.00 | 0.81 | 0.95 | -2.05 | -68.34% | 0.00 | 12 | 85 | 0.51 | 0.06 | 0.00 | -0.25 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 455.00 | 0.61 | 1.58 | 1.10 | 1.11 | -1.07 | -49.09% | 0.00 | 88 | 468 | 0.56 | 0.05 | 0.00 | -0.22 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 457.50 | 0.52 | 1.15 | 0.84 | 0.76 | -1.51 | -66.52% | 0.00 | 26 | 51 | 0.55 | 0.04 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 460.00 | 0.50 | 0.71 | 0.61 | 0.70 | -1.20 | -63.16% | 0.00 | 307 | 1,073 | 0.52 | 0.04 | 0.00 | -0.17 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 462.50 | 0.23 | 0.89 | 0.56 | 0.48 | -1.26 | -72.42% | 0.00 | 11 | 55 | 0.54 | 0.03 | 0.00 | -0.15 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 465.00 | 0.26 | 0.74 | 0.50 | 0.41 | -1.12 | -73.21% | 0.00 | 80 | 192 | 0.55 | 0.03 | 0.00 | -0.13 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 467.50 | 0.30 | 0.77 | 0.54 | 0.41 | -0.83 | -66.94% | 0.00 | 6 | 23 | 0.57 | 0.02 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 470.00 | 0.23 | 0.51 | 0.37 | 0.30 | -0.90 | -75.00% | 0.00 | 30 | 590 | 0.56 | 0.02 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 472.50 | 0.18 | 0.65 | 0.42 | 0.26 | -0.84 | -76.37% | 0.00 | 8 | 31 | 0.58 | 0.01 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 475.00 | 0.13 | 0.38 | 0.26 | 0.33 | -0.63 | -65.63% | 0.00 | 231 | 589 | 0.55 | 0.01 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 477.50 | 0.01 | 1.01 | 0.51 | 0.18 | -0.61 | -77.22% | 0.00 | 6 | 14 | 0.56 | 0.01 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 480.00 | 0.11 | 0.43 | 0.27 | 0.32 | -0.38 | -54.29% | 0.00 | 229 | 119 | 0.59 | 0.01 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 482.50 | 0.01 | 0.68 | 0.35 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.01 | 0.00 | -0.04 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 485.00 | 0.01 | 0.56 | 0.29 | 0.15 | -0.39 | -72.23% | 0.00 | 26 | 211 | 0.56 | 0.01 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 487.50 | 0.06 | 0.49 | 0.28 | 0.06 | -0.13 | -68.43% | 0.00 | 15 | 2 | 0.57 | 0.00 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 490.00 | 0.04 | 0.64 | 0.34 | 0.09 | -0.30 | -76.93% | 0.00 | 19 | 113 | 0.65 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 492.50 | 0.01 | 0.49 | 0.25 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 495.00 | 0.01 | 0.47 | 0.24 | 0.13 | -0.22 | -62.86% | 0.00 | 8 | 31 | 0.61 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 500.00 | 0.04 | 0.19 | 0.12 | 0.15 | -0.05 | -25.00% | 0.00 | 1,318 | 463 | 0.66 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 510.00 | 0.01 | 0.26 | 0.14 | 0.03 | -0.10 | -76.93% | 0.00 | 3 | 37 | 0.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 520.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.72 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 530.00 | 0.00 | 1.94 | 0.97 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 540.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.79 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 550.00 | 0.00 | 1.95 | 0.98 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.35 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 560.00 | 0.00 | 1.96 | 0.98 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.42 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 570.00 | 0.00 | 1.97 | 0.99 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.48 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 580.00 | 0.00 | 1.98 | 0.99 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.53 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 590.00 | 0.00 | 1.98 | 0.99 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.61 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 600.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:10 PM EST |
| 610.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:10 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 41 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 641 | 1.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 555 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 4:00:10 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 137 | 299 | 1.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.76 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 36 | 1.71 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 215.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:10 PM EST |
| 220.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.49 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:10 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,820 | 1.48 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:10 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,909 | 1.43 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 80 | 1,361 | 1.48 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 174 | 360 | 1.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 21 | 85 | 1.38 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.32 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 43 | 31 | 1.27 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 265.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 7 | 64 | 1.18 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 3 | 184 | 1.18 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 275.00 | 0.01 | 0.18 | 0.10 | 0.11 | +0.04 | +57.15% | 0.00 | 10 | 166 | 1.06 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 280.00 | 0.06 | 0.20 | 0.13 | 0.13 | +0.08 | +160.00% | 0.00 | 24 | 116 | 1.10 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 285.00 | 0.00 | 0.35 | 0.18 | 0.13 | +0.07 | +116.67% | 0.00 | 4 | 197 | 1.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 290.00 | 0.04 | 0.19 | 0.12 | 0.12 | +0.07 | +140.00% | 0.00 | 233 | 369 | 0.98 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 295.00 | 0.03 | 0.38 | 0.21 | 0.20 | +0.08 | +66.67% | 0.00 | 33 | 136 | 0.99 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 300.00 | 0.05 | 0.32 | 0.19 | 0.20 | +0.12 | +150.00% | 0.00 | 92 | 683 | 0.94 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 305.00 | 0.10 | 0.36 | 0.23 | 0.12 | -0.07 | -36.85% | 0.00 | 266 | 3,588 | 0.93 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 307.50 | 0.01 | 0.40 | 0.21 | 0.20 | +0.07 | +53.85% | 0.00 | 7 | 25 | 0.83 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 310.00 | 0.09 | 0.29 | 0.19 | 0.24 | +0.16 | +200.00% | 0.00 | 619 | 607 | 0.88 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 312.50 | 0.03 | 0.59 | 0.31 | 0.28 | +0.10 | +55.56% | 0.00 | 5 | 31 | 0.85 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 315.00 | 0.14 | 0.44 | 0.29 | 0.29 | +0.17 | +141.67% | 0.00 | 88 | 168 | 0.88 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 317.50 | 0.01 | 0.64 | 0.33 | 0.24 | -0.06 | -20.00% | 0.00 | 1 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 320.00 | 0.20 | 0.47 | 0.34 | 0.34 | +0.18 | +112.50% | 0.00 | 423 | 460 | 0.85 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 322.50 | 0.01 | 0.71 | 0.36 | 0.32 | +0.17 | +113.34% | 0.00 | 51 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 325.00 | 0.21 | 0.47 | 0.34 | 0.43 | +0.21 | +95.46% | 0.00 | 494 | 565 | 0.81 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 327.50 | 0.18 | 0.68 | 0.43 | 0.34 | +0.01 | +3.03% | 0.00 | 25 | 14 | 0.80 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 330.00 | 0.41 | 0.54 | 0.48 | 0.47 | +0.22 | +88.00% | 0.00 | 3,139 | 1,477 | 0.80 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 332.50 | 0.42 | 0.89 | 0.66 | 0.69 | +0.42 | +155.56% | 0.00 | 103 | 8 | 0.84 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 335.00 | 0.38 | 0.57 | 0.48 | 0.60 | +0.33 | +122.23% | 0.00 | 877 | 1,391 | 0.77 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 337.50 | 0.46 | 0.65 | 0.56 | 0.59 | +0.14 | +31.12% | 0.00 | 21 | 21 | 0.77 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 340.00 | 0.52 | 0.83 | 0.68 | 0.63 | +0.38 | +152.00% | 0.00 | 10,834 | 5,912 | 0.76 | 0.00 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 342.50 | 0.35 | 1.85 | 1.10 | 0.67 | -0.14 | -17.29% | 0.00 | 26 | 30 | 0.79 | -0.01 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 345.00 | 0.51 | 0.75 | 0.63 | 0.63 | +0.33 | +110.00% | 0.00 | 633 | 1,636 | 0.70 | -0.01 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 347.50 | 0.61 | 0.78 | 0.70 | 0.78 | +0.38 | +95.00% | 0.00 | 12 | 72 | 0.69 | -0.01 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 350.00 | 0.68 | 0.81 | 0.75 | 0.82 | +0.41 | +100.00% | 0.00 | 567 | 2,881 | 0.68 | -0.01 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 352.50 | 0.52 | 0.87 | 0.70 | 0.86 | +0.46 | +115.00% | 0.00 | 168 | 37 | 0.59 | -0.02 | 0.00 | -0.16 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 355.00 | 0.70 | 0.95 | 0.83 | 0.91 | +0.50 | +121.96% | 0.00 | 228 | 315 | 0.62 | -0.02 | 0.00 | -0.20 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 357.50 | 0.75 | 1.01 | 0.88 | 0.56 | +0.05 | +9.81% | 0.00 | 21 | 400 | 0.61 | -0.03 | 0.00 | -0.22 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 360.00 | 0.90 | 1.03 | 0.97 | 1.00 | +0.48 | +92.31% | 0.00 | 409 | 2,261 | 0.60 | -0.04 | 0.00 | -0.24 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 362.50 | 0.86 | 1.15 | 1.01 | 1.15 | +0.55 | +91.67% | 0.00 | 65 | 713 | 0.56 | -0.04 | 0.00 | -0.27 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 365.00 | 1.08 | 1.40 | 1.24 | 1.20 | +0.47 | +64.39% | 0.00 | 1,027 | 828 | 0.57 | -0.05 | 0.00 | -0.30 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 367.50 | 1.18 | 1.49 | 1.34 | 1.38 | +0.64 | +86.49% | 0.00 | 221 | 193 | 0.55 | -0.07 | 0.00 | -0.34 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 370.00 | 1.25 | 1.78 | 1.52 | 1.47 | +0.54 | +58.07% | 0.00 | 1,252 | 1,455 | 0.54 | -0.08 | 0.01 | -0.37 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 372.50 | 1.44 | 2.05 | 1.75 | 1.64 | +0.48 | +41.38% | 0.00 | 655 | 329 | 0.53 | -0.09 | 0.01 | -0.41 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 375.00 | 1.57 | 2.00 | 1.79 | 1.84 | +0.74 | +67.28% | 0.00 | 1,077 | 1,405 | 0.50 | -0.11 | 0.01 | -0.45 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 377.50 | 1.89 | 2.25 | 2.07 | 1.93 | +0.67 | +53.18% | 0.01 | 336 | 1,159 | 0.50 | -0.13 | 0.01 | -0.49 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 380.00 | 2.29 | 2.60 | 2.45 | 2.45 | +0.95 | +63.34% | 0.01 | 1,342 | 1,377 | 0.49 | -0.15 | 0.01 | -0.53 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 382.50 | 2.47 | 3.00 | 2.74 | 2.80 | +0.91 | +48.15% | 0.01 | 733 | 536 | 0.48 | -0.18 | 0.01 | -0.58 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 385.00 | 3.15 | 3.50 | 3.33 | 3.40 | +1.45 | +74.36% | 0.01 | 842 | 1,162 | 0.49 | -0.20 | 0.01 | -0.62 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 387.50 | 3.45 | 4.40 | 3.93 | 3.87 | +1.62 | +72.00% | 0.01 | 251 | 490 | 0.48 | -0.23 | 0.01 | -0.65 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 390.00 | 4.35 | 4.60 | 4.48 | 4.45 | +1.64 | +58.37% | 0.01 | 1,556 | 5,318 | 0.48 | -0.26 | 0.01 | -0.69 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 392.50 | 4.65 | 5.75 | 5.20 | 4.99 | +1.85 | +58.92% | 0.01 | 277 | 736 | 0.47 | -0.29 | 0.01 | -0.72 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 395.00 | 5.50 | 6.55 | 6.03 | 5.86 | +2.37 | +67.91% | 0.02 | 435 | 1,006 | 0.47 | -0.33 | 0.01 | -0.75 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 397.50 | 5.80 | 7.45 | 6.63 | 6.45 | +2.65 | +69.74% | 0.02 | 238 | 158 | 0.45 | -0.36 | 0.01 | -0.77 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 400.00 | 7.55 | 8.15 | 7.85 | 7.84 | +3.15 | +67.17% | 0.02 | 2,742 | 1,085 | 0.47 | -0.40 | 0.01 | -0.79 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 402.50 | 7.50 | 9.60 | 8.55 | 8.70 | +3.20 | +58.19% | 0.02 | 155 | 251 | 0.45 | -0.44 | 0.02 | -0.80 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 405.00 | 9.70 | 10.50 | 10.10 | 10.40 | +4.10 | +65.08% | 0.02 | 371 | 445 | 0.46 | -0.48 | 0.02 | -0.81 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 407.50 | 10.15 | 12.45 | 11.30 | 10.98 | +2.96 | +36.91% | 0.03 | 1,001 | 212 | 0.46 | -0.52 | 0.02 | -0.80 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 410.00 | 11.75 | 14.05 | 12.90 | 12.56 | +4.87 | +63.33% | 0.03 | 271 | 740 | 0.47 | -0.55 | 0.02 | -0.80 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 412.50 | 13.90 | 15.80 | 14.85 | 14.45 | +6.17 | +74.52% | 0.04 | 95 | 205 | 0.49 | -0.59 | 0.01 | -0.78 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 415.00 | 14.40 | 17.80 | 16.10 | 15.87 | +5.37 | +51.15% | 0.04 | 89 | 497 | 0.47 | -0.63 | 0.01 | -0.77 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 417.50 | 16.75 | 19.65 | 18.20 | 15.95 | +3.97 | +33.14% | 0.04 | 48 | 139 | 0.49 | -0.66 | 0.01 | -0.74 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 420.00 | 18.10 | 20.85 | 19.48 | 19.24 | +5.84 | +43.59% | 0.05 | 136 | 352 | 0.47 | -0.69 | 0.01 | -0.71 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 422.50 | 19.85 | 22.75 | 21.30 | 20.65 | +7.20 | +53.54% | 0.05 | 2 | 12 | 0.47 | -0.72 | 0.01 | -0.68 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 425.00 | 21.80 | 24.90 | 23.35 | 22.51 | +7.53 | +50.27% | 0.05 | 7 | 75 | 0.47 | -0.75 | 0.01 | -0.65 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 427.50 | 24.45 | 26.60 | 25.53 | 22.81 | +5.56 | +32.24% | 0.06 | 2 | 60 | 0.48 | -0.78 | 0.01 | -0.61 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 430.00 | 26.50 | 28.80 | 27.65 | 27.80 | +7.90 | +39.70% | 0.06 | 16 | 14 | 0.48 | -0.80 | 0.01 | -0.58 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 432.50 | 28.05 | 31.35 | 29.70 | 20.81 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -0.82 | 0.01 | -0.54 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 435.00 | 30.30 | 33.45 | 31.88 | 23.44 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.61 | -0.84 | 0.01 | -0.50 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 437.50 | 32.50 | 35.70 | 34.10 | % | 0.08 | 0 | 0 | 0.61 | -0.86 | 0.01 | -0.46 | 5/15/2026 4:00:10 PM EST | |||
| 440.00 | 34.80 | 38.15 | 36.48 | 36.75 | +10.04 | +37.59% | 0.08 | 7 | 34 | 0.57 | -0.88 | 0.01 | -0.42 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 442.50 | 36.95 | 40.65 | 38.80 | % | 0.09 | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.38 | 5/15/2026 4:00:10 PM EST | |||
| 445.00 | 39.25 | 42.70 | 40.98 | 45.30 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.66 | -0.91 | 0.01 | -0.35 | 4/24/2026 | 5/15/2026 4:00:10 PM EST |
| 447.50 | 41.65 | 45.15 | 43.40 | % | 0.10 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.31 | 5/15/2026 4:00:10 PM EST | |||
| 450.00 | 44.00 | 47.75 | 45.88 | 45.36 | +12.36 | +37.46% | 0.10 | 25 | 3 | 0.69 | -0.93 | 0.00 | -0.28 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 452.50 | 46.45 | 49.75 | 48.10 | 47.75 | % | 0.11 | 10 | 0 | 0.70 | -0.94 | 0.00 | -0.25 | 5/15/2026 | 5/15/2026 4:00:10 PM EST | |
| 455.00 | 48.85 | 53.10 | 50.98 | 42.08 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.72 | -0.95 | 0.00 | -0.22 | 5/6/2026 | 5/15/2026 4:00:10 PM EST |
| 457.50 | 51.25 | 55.65 | 53.45 | % | 0.12 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.19 | 5/15/2026 4:00:10 PM EST | |||
| 460.00 | 53.70 | 57.65 | 55.68 | 43.58 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.74 | -0.96 | 0.00 | -0.17 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 462.50 | 56.10 | 59.60 | 57.85 | % | 0.13 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.15 | 5/15/2026 4:00:10 PM EST | |||
| 465.00 | 58.70 | 62.05 | 60.38 | % | 0.13 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.13 | 5/15/2026 4:00:10 PM EST | |||
| 467.50 | 61.15 | 64.35 | 62.75 | % | 0.13 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.11 | 5/15/2026 4:00:10 PM EST | |||
| 470.00 | 63.60 | 67.10 | 65.35 | 84.45 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.81 | -0.98 | 0.00 | -0.09 | 4/23/2026 | 5/15/2026 4:00:10 PM EST |
| 472.50 | 65.95 | 69.65 | 67.80 | % | 0.14 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.08 | 5/15/2026 4:00:10 PM EST | |||
| 475.00 | 68.45 | 71.95 | 70.20 | 60.12 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.84 | -0.99 | 0.00 | -0.07 | 5/6/2026 | 5/15/2026 4:00:10 PM EST |
| 477.50 | 71.05 | 74.50 | 72.78 | % | 0.15 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.06 | 5/15/2026 4:00:10 PM EST | |||
| 480.00 | 73.50 | 76.90 | 75.20 | % | 0.16 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.05 | 5/15/2026 4:00:10 PM EST | |||
| 482.50 | 76.00 | 79.20 | 77.60 | % | 0.16 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.04 | 5/15/2026 4:00:10 PM EST | |||
| 485.00 | 78.50 | 81.75 | 80.13 | % | 0.17 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.03 | 5/15/2026 4:00:10 PM EST | |||
| 487.50 | 80.85 | 84.45 | 82.65 | % | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.03 | 5/15/2026 4:00:10 PM EST | |||
| 490.00 | 83.45 | 87.30 | 85.38 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.02 | 5/15/2026 4:00:10 PM EST | |||
| 492.50 | 85.95 | 89.20 | 87.58 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.02 | 5/15/2026 4:00:10 PM EST | |||
| 495.00 | 88.45 | 91.95 | 90.20 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 5/15/2026 4:00:10 PM EST | |||
| 500.00 | 93.45 | 96.70 | 95.08 | 93.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 4/24/2026 | 5/15/2026 4:00:10 PM EST |
| 510.00 | 103.40 | 107.05 | 105.23 | % | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 520.00 | 113.45 | 117.30 | 115.38 | 118.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 4:00:10 PM EST |
| 530.00 | 123.45 | 127.30 | 125.38 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 540.00 | 133.45 | 137.30 | 135.38 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 550.00 | 143.45 | 147.30 | 145.38 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 560.00 | 153.45 | 157.60 | 155.53 | % | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 570.00 | 163.45 | 167.30 | 165.38 | % | 0.29 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 580.00 | 173.45 | 177.60 | 175.53 | % | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 590.00 | 183.45 | 187.55 | 185.50 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 600.00 | 193.45 | 197.60 | 195.53 | % | 0.33 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 610.00 | 203.45 | 207.60 | 205.53 | % | 0.34 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 620.00 | 213.45 | 217.55 | 215.50 | % | 0.35 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST |