Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $400.10 as of 5/21/2026 6:35:20 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 | 216.10 | 219.20 | 217.65 | 210.72 | 0.00 | 0.00% | 1.15 | 0 | 3 | 2.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:13 PM EST |
| 195.00 | 211.10 | 213.90 | 212.50 | 205.73 | 0.00 | 0.00% | 1.09 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:13 PM EST |
| 200.00 | 206.15 | 208.95 | 207.55 | % | 1.04 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 205.00 | 201.15 | 203.95 | 202.55 | % | 0.99 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 210.00 | 196.15 | 199.35 | 197.75 | 199.63 | % | 0.94 | 2 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST | |
| 215.00 | 191.15 | 193.90 | 192.53 | 194.64 | % | 0.90 | 2 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST | |
| 220.00 | 186.15 | 189.40 | 187.78 | % | 0.85 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 225.00 | 181.15 | 183.95 | 182.55 | % | 0.81 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 230.00 | 176.15 | 179.35 | 177.75 | % | 0.77 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 235.00 | 171.15 | 174.00 | 172.58 | % | 0.73 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 240.00 | 166.20 | 169.00 | 167.60 | 170.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/21/2026 4:00:13 PM EST |
| 245.00 | 161.20 | 164.20 | 162.70 | 167.80 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 4:00:13 PM EST |
| 250.00 | 156.20 | 159.00 | 157.60 | % | 0.63 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 255.00 | 151.20 | 154.00 | 152.60 | % | 0.60 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 260.00 | 146.20 | 148.95 | 147.58 | 138.07 | 0.00 | 0.00% | 0.57 | 0 | 176 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/21/2026 4:00:13 PM EST |
| 265.00 | 141.25 | 144.05 | 142.65 | % | 0.54 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 270.00 | 136.25 | 139.00 | 137.63 | 140.49 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 4:00:13 PM EST |
| 275.00 | 131.25 | 134.05 | 132.65 | 94.95 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/21/2026 4:00:13 PM EST |
| 280.00 | 126.25 | 129.05 | 127.65 | 123.91 | 0.00 | 0.00% | 0.46 | 0 | 67 | 1.53 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 4:00:13 PM EST |
| 285.00 | 121.30 | 124.15 | 122.73 | % | 0.43 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 290.00 | 116.30 | 119.05 | 117.68 | 112.25 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:13 PM EST |
| 295.00 | 111.30 | 114.05 | 112.68 | % | 0.38 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 300.00 | 106.35 | 109.10 | 107.73 | 102.32 | 0.00 | 0.00% | 0.36 | 0 | 59 | 1.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:13 PM EST |
| 305.00 | 101.35 | 104.10 | 102.73 | 115.19 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:13 PM EST |
| 310.00 | 96.40 | 99.10 | 97.75 | 98.07 | 0.00 | 0.00% | 0.32 | 0 | 18 | 1.17 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 4:00:13 PM EST |
| 315.00 | 91.40 | 94.15 | 92.78 | 90.71 | +18.11 | +24.95% | 0.29 | 11 | 6 | 1.07 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 320.00 | 86.45 | 89.15 | 87.80 | 82.22 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 4:00:13 PM EST |
| 325.00 | 81.45 | 84.15 | 82.80 | 60.15 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/21/2026 4:00:13 PM EST |
| 330.00 | 76.50 | 79.20 | 77.85 | 68.61 | 0.00 | 0.00% | 0.24 | 0 | 47 | 0.92 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:13 PM EST |
| 335.00 | 71.55 | 74.20 | 72.88 | 86.32 | 0.00 | 0.00% | 0.22 | 0 | 161 | 0.87 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/21/2026 4:00:13 PM EST |
| 337.50 | 69.05 | 71.80 | 70.43 | % | 0.21 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/21/2026 4:00:13 PM EST | |||
| 340.00 | 66.60 | 69.30 | 67.95 | 64.38 | +13.93 | +27.62% | 0.20 | 2 | 51 | 0.82 | 1.00 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 342.50 | 64.10 | 66.80 | 65.45 | % | 0.19 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 5/21/2026 4:00:13 PM EST | |||
| 345.00 | 61.65 | 64.90 | 63.28 | 58.45 | +5.93 | +11.30% | 0.18 | 1 | 23 | 0.77 | 0.99 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 347.50 | 59.20 | 61.90 | 60.55 | 43.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.75 | 0.99 | 0.00 | -0.04 | 5/19/2026 | 5/21/2026 4:00:13 PM EST |
| 350.00 | 56.70 | 59.50 | 58.10 | 53.25 | -5.67 | -9.63% | 0.17 | 8 | 157 | 0.72 | 0.99 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 352.50 | 54.25 | 56.95 | 55.60 | 35.16 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.73 | 0.99 | 0.00 | -0.06 | 5/19/2026 | 5/21/2026 4:00:13 PM EST |
| 355.00 | 51.80 | 54.45 | 53.13 | 46.02 | 0.00 | 0.00% | 0.15 | 0 | 195 | 0.69 | 0.98 | 0.00 | -0.07 | 5/20/2026 | 5/21/2026 4:00:13 PM EST |
| 357.50 | 49.35 | 52.05 | 50.70 | % | 0.14 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.09 | 5/21/2026 4:00:13 PM EST | |||
| 360.00 | 46.95 | 49.60 | 48.28 | 47.85 | +6.07 | +14.53% | 0.13 | 5 | 201 | 0.67 | 0.97 | 0.00 | -0.11 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 362.50 | 44.50 | 47.80 | 46.15 | 29.65 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.63 | 0.97 | 0.00 | -0.13 | 5/19/2026 | 5/21/2026 4:00:13 PM EST |
| 365.00 | 42.00 | 44.70 | 43.35 | 39.75 | +8.08 | +25.52% | 0.12 | 2 | 301 | 0.61 | 0.96 | 0.00 | -0.16 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 367.50 | 39.70 | 42.35 | 41.03 | % | 0.11 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.19 | 5/21/2026 4:00:13 PM EST | |||
| 370.00 | 37.10 | 39.95 | 38.53 | 39.30 | +5.35 | +15.76% | 0.10 | 101 | 338 | 0.60 | 0.94 | 0.00 | -0.21 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 372.50 | 34.80 | 37.65 | 36.23 | 35.97 | +13.12 | +57.42% | 0.10 | 1 | 120 | 0.56 | 0.92 | 0.01 | -0.25 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 375.00 | 32.65 | 35.40 | 34.03 | 33.72 | +5.45 | +19.28% | 0.09 | 2 | 244 | 0.54 | 0.91 | 0.01 | -0.28 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 377.50 | 30.35 | 33.10 | 31.73 | 24.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.39 | 0.89 | 0.01 | -0.32 | 5/19/2026 | 5/21/2026 4:00:13 PM EST |
| 380.00 | 27.85 | 30.75 | 29.30 | 29.25 | +3.36 | +12.98% | 0.08 | 45 | 493 | 0.37 | 0.87 | 0.01 | -0.35 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 382.50 | 25.80 | 28.80 | 27.30 | 27.10 | +2.53 | +10.30% | 0.07 | 6 | 3 | 0.42 | 0.85 | 0.01 | -0.39 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 385.00 | 23.60 | 26.35 | 24.98 | 26.20 | +4.00 | +18.02% | 0.06 | 5 | 774 | 0.41 | 0.83 | 0.01 | -0.42 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 387.50 | 22.45 | 24.25 | 23.35 | 23.05 | +2.65 | +12.99% | 0.06 | 1 | 90 | 0.44 | 0.80 | 0.01 | -0.46 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 390.00 | 20.50 | 22.20 | 21.35 | 20.53 | +1.66 | +8.80% | 0.05 | 164 | 358 | 0.43 | 0.77 | 0.01 | -0.49 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 392.50 | 18.60 | 20.15 | 19.38 | 18.65 | +1.55 | +9.07% | 0.05 | 6 | 108 | 0.43 | 0.74 | 0.01 | -0.52 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 395.00 | 16.75 | 18.35 | 17.55 | 17.26 | +1.95 | +12.74% | 0.04 | 65 | 573 | 0.42 | 0.71 | 0.01 | -0.55 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 397.50 | 15.10 | 16.50 | 15.80 | 15.95 | +2.10 | +15.17% | 0.04 | 69 | 240 | 0.42 | 0.67 | 0.01 | -0.57 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 400.00 | 13.60 | 14.80 | 14.20 | 14.29 | +1.34 | +10.35% | 0.04 | 247 | 4,035 | 0.42 | 0.63 | 0.02 | -0.59 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 402.50 | 12.00 | 13.00 | 12.50 | 11.95 | +0.25 | +2.14% | 0.03 | 225 | 188 | 0.41 | 0.59 | 0.02 | -0.60 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 405.00 | 10.85 | 11.50 | 11.18 | 10.43 | +0.33 | +3.27% | 0.03 | 5,000 | 768 | 0.41 | 0.55 | 0.02 | -0.61 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 407.50 | 9.45 | 10.15 | 9.80 | 9.20 | +0.29 | +3.26% | 0.02 | 141 | 250 | 0.41 | 0.51 | 0.02 | -0.61 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 410.00 | 8.30 | 8.75 | 8.53 | 8.50 | +0.30 | +3.66% | 0.02 | 370 | 975 | 0.40 | 0.47 | 0.02 | -0.60 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 412.50 | 7.15 | 7.80 | 7.48 | 7.04 | -0.13 | -1.82% | 0.02 | 376 | 162 | 0.40 | 0.43 | 0.02 | -0.59 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 415.00 | 6.10 | 6.55 | 6.33 | 6.23 | -0.04 | -0.64% | 0.02 | 296 | 606 | 0.40 | 0.39 | 0.02 | -0.58 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 417.50 | 5.10 | 5.95 | 5.53 | 5.16 | -0.74 | -12.55% | 0.01 | 91 | 148 | 0.40 | 0.35 | 0.02 | -0.56 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 420.00 | 4.50 | 5.15 | 4.83 | 4.75 | -0.55 | -10.38% | 0.01 | 1,500 | 2,132 | 0.40 | 0.32 | 0.01 | -0.53 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 422.50 | 3.80 | 4.40 | 4.10 | 4.20 | -0.45 | -9.68% | 0.01 | 635 | 83 | 0.40 | 0.28 | 0.01 | -0.51 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 425.00 | 3.30 | 3.75 | 3.53 | 3.50 | -0.39 | -10.03% | 0.01 | 200 | 629 | 0.40 | 0.25 | 0.01 | -0.48 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 427.50 | 2.53 | 3.15 | 2.84 | 3.13 | -0.48 | -13.30% | 0.01 | 34 | 179 | 0.39 | 0.22 | 0.01 | -0.44 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 430.00 | 2.30 | 2.72 | 2.51 | 2.55 | -0.45 | -15.00% | 0.01 | 1,327 | 877 | 0.40 | 0.19 | 0.01 | -0.41 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 432.50 | 1.70 | 2.55 | 2.13 | 2.41 | -0.23 | -8.72% | 0.00 | 59 | 90 | 0.40 | 0.17 | 0.01 | -0.38 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 435.00 | 1.38 | 1.95 | 1.67 | 1.67 | -0.78 | -31.84% | 0.00 | 632 | 517 | 0.40 | 0.14 | 0.01 | -0.34 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 437.50 | 1.11 | 1.67 | 1.39 | 1.31 | -0.74 | -36.10% | 0.00 | 24 | 103 | 0.40 | 0.12 | 0.01 | -0.31 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 440.00 | 1.03 | 1.40 | 1.22 | 1.23 | -0.56 | -31.29% | 0.00 | 1,760 | 1,006 | 0.40 | 0.10 | 0.01 | -0.28 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 442.50 | 0.78 | 1.18 | 0.98 | 1.01 | -0.64 | -38.79% | 0.00 | 25 | 21 | 0.40 | 0.09 | 0.01 | -0.25 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 445.00 | 0.60 | 0.97 | 0.79 | 0.93 | -0.52 | -35.87% | 0.00 | 313 | 428 | 0.40 | 0.08 | 0.01 | -0.22 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 447.50 | 0.49 | 1.13 | 0.81 | 1.04 | -0.21 | -16.80% | 0.00 | 26 | 118 | 0.42 | 0.06 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 450.00 | 0.56 | 0.75 | 0.66 | 0.68 | -0.48 | -41.38% | 0.00 | 160 | 1,000 | 0.42 | 0.05 | 0.00 | -0.16 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 452.50 | 0.41 | 0.75 | 0.58 | 0.70 | -0.28 | -28.58% | 0.00 | 5 | 7 | 0.43 | 0.04 | 0.00 | -0.14 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 455.00 | 0.30 | 0.78 | 0.54 | 0.59 | -0.26 | -30.59% | 0.00 | 49 | 229 | 0.44 | 0.04 | 0.00 | -0.12 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 457.50 | 0.22 | 0.74 | 0.48 | 0.43 | -0.34 | -44.16% | 0.00 | 1 | 32 | 0.44 | 0.03 | 0.00 | -0.10 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 460.00 | 0.34 | 0.49 | 0.42 | 0.40 | -0.28 | -41.18% | 0.00 | 46 | 385 | 0.44 | 0.02 | 0.00 | -0.08 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 462.50 | 0.22 | 0.62 | 0.42 | 0.40 | -0.26 | -39.40% | 0.00 | 1 | 61 | 0.47 | 0.02 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 465.00 | 0.03 | 0.36 | 0.20 | 0.30 | -0.25 | -45.46% | 0.00 | 10 | 153 | 0.41 | 0.02 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 467.50 | 0.13 | 0.64 | 0.39 | 0.39 | % | 0.00 | 7 | 0 | 0.48 | 0.01 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:13 PM EST | |
| 470.00 | 0.10 | 0.39 | 0.25 | 0.20 | -0.25 | -55.56% | 0.00 | 78 | 410 | 0.47 | 0.01 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 472.50 | 0.10 | 0.36 | 0.23 | 0.20 | -0.21 | -51.22% | 0.00 | 2 | 5 | 0.48 | 0.01 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 475.00 | 0.15 | 0.50 | 0.33 | 0.30 | -0.11 | -26.83% | 0.00 | 11 | 529 | 0.52 | 0.01 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 477.50 | 0.04 | 0.44 | 0.24 | 0.26 | -0.06 | -18.75% | 0.00 | 1 | 14 | 0.49 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 480.00 | 0.06 | 0.27 | 0.17 | 0.14 | -0.23 | -62.17% | 0.00 | 9 | 145 | 0.50 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 482.50 | 0.01 | 0.49 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/21/2026 4:00:13 PM EST |
| 485.00 | 0.02 | 0.26 | 0.14 | 0.25 | -0.08 | -24.25% | 0.00 | 3 | 24 | 0.50 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 487.50 | 0.04 | 0.27 | 0.16 | 0.16 | -0.25 | -60.98% | 0.00 | 2 | 7 | 0.52 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 490.00 | 0.03 | 0.40 | 0.22 | 0.11 | -0.14 | -56.00% | 0.00 | 7 | 79 | 0.55 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 492.50 | 0.03 | 0.20 | 0.12 | 0.21 | +0.04 | +23.53% | 0.00 | 2 | 13 | 0.53 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 495.00 | 0.04 | 0.40 | 0.22 | 0.09 | -0.09 | -50.00% | 0.00 | 12 | 77 | 0.58 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 497.50 | 0.03 | 0.34 | 0.19 | 0.17 | -0.16 | -48.49% | 0.00 | 1 | 21 | 0.58 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 500.00 | 0.04 | 0.23 | 0.14 | 0.09 | -0.06 | -40.00% | 0.00 | 130 | 505 | 0.58 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 510.00 | 0.01 | 0.16 | 0.09 | 0.18 | +0.07 | +63.64% | 0.00 | 1 | 617 | 0.58 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 520.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 7 | 108 | 0.61 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 530.00 | 0.01 | 0.14 | 0.08 | 0.16 | -0.07 | -30.44% | 0.00 | 1 | 89 | 0.66 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 540.00 | 0.01 | 0.10 | 0.06 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:13 PM EST |
| 550.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.81 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:13 PM EST |
| 560.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 57 | 0.84 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 570.00 | 0.01 | 0.17 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 4 | 32 | 0.83 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 580.00 | 0.01 | 0.13 | 0.07 | 0.06 | -0.14 | -70.00% | 0.00 | 17 | 187 | 0.85 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 590.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:13 PM EST |
| 600.00 | 0.00 | 1.71 | 0.86 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:13 PM EST |
| 610.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:13 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:13 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 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 518 | 1.69 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 4:00:13 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 136 | 2.92 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:13 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/21/2026 4:00:13 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 220 | 2.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/21/2026 4:00:13 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 282 | 2.66 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 4:00:13 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.57 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 4:00:13 PM EST |
| 220.00 | 0.00 | 1.10 | 0.55 | 0.34 | +0.16 | +88.89% | 0.00 | 1 | 106 | 2.21 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.41 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:13 PM EST |
| 230.00 | 0.01 | 0.18 | 0.10 | 0.18 | +0.15 | +500.00% | 0.00 | 17 | 70 | 1.59 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.26 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 4:00:13 PM EST |
| 240.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 425 | 1.45 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 4:00:13 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.25 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:13 PM EST |
| 250.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 23 | 140 | 1.38 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 255.00 | 0.00 | 1.09 | 0.55 | 0.20 | +0.11 | +122.23% | 0.00 | 32 | 29 | 1.74 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 260.00 | 0.00 | 0.21 | 0.11 | 0.08 | +0.02 | +33.34% | 0.00 | 21 | 52 | 1.31 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 265.00 | 0.01 | 0.27 | 0.14 | 0.04 | -0.01 | -20.00% | 0.00 | 82 | 98 | 1.11 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 270.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 2 | 147 | 1.03 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 275.00 | 0.01 | 0.29 | 0.15 | 0.04 | -0.01 | -20.00% | 0.00 | 43 | 133 | 1.03 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 280.00 | 0.03 | 0.11 | 0.07 | 0.03 | -0.07 | -70.00% | 0.00 | 22 | 145 | 0.96 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 285.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:13 PM EST |
| 290.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 8 | 90 | 0.84 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 295.00 | 0.03 | 0.31 | 0.17 | 0.05 | -0.06 | -54.55% | 0.00 | 12 | 175 | 0.91 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 300.00 | 0.03 | 0.29 | 0.16 | 0.10 | -0.05 | -33.34% | 0.00 | 17 | 365 | 0.80 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 305.00 | 0.02 | 0.39 | 0.21 | 0.10 | +0.03 | +42.86% | 0.00 | 2,041 | 2,140 | 0.82 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 310.00 | 0.10 | 0.22 | 0.16 | 0.12 | -0.03 | -20.00% | 0.00 | 3,193 | 3,302 | 0.80 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 315.00 | 0.11 | 0.23 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 14 | 400 | 0.77 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 320.00 | 0.12 | 0.36 | 0.24 | 0.14 | -0.05 | -26.32% | 0.00 | 23 | 623 | 0.76 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 325.00 | 0.14 | 0.23 | 0.19 | 0.14 | -0.08 | -36.37% | 0.00 | 11 | 727 | 0.70 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 330.00 | 0.16 | 0.29 | 0.23 | 0.16 | -0.12 | -42.86% | 0.00 | 187 | 2,263 | 0.67 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 335.00 | 0.18 | 0.37 | 0.28 | 0.26 | -0.01 | -3.71% | 0.00 | 10,395 | 442 | 0.65 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 337.50 | 0.14 | 0.41 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 26 | 0.62 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 340.00 | 0.20 | 0.39 | 0.30 | 0.31 | -0.04 | -11.43% | 0.00 | 61 | 1,111 | 0.61 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 342.50 | 0.13 | 0.42 | 0.28 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.02 | 5/19/2026 | 5/21/2026 4:00:13 PM EST |
| 345.00 | 0.23 | 0.59 | 0.41 | 0.27 | -0.17 | -38.64% | 0.00 | 21 | 1,652 | 0.60 | -0.01 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 347.50 | 0.13 | 0.39 | 0.26 | 0.22 | -0.27 | -55.11% | 0.00 | 1 | 524 | 0.53 | -0.01 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 350.00 | 0.32 | 0.66 | 0.49 | 0.39 | -0.13 | -25.00% | 0.00 | 428 | 1,923 | 0.58 | -0.01 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 352.50 | 0.32 | 0.59 | 0.46 | 0.45 | -0.15 | -25.00% | 0.00 | 12 | 13 | 0.55 | -0.01 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 355.00 | 0.40 | 0.66 | 0.53 | 0.51 | -0.17 | -25.00% | 0.00 | 115 | 911 | 0.54 | -0.02 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 357.50 | 0.40 | 0.71 | 0.56 | 0.43 | -0.38 | -46.92% | 0.00 | 9 | 110 | 0.52 | -0.02 | 0.00 | -0.09 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 360.00 | 0.44 | 0.68 | 0.56 | 0.56 | -0.41 | -42.27% | 0.00 | 519 | 1,862 | 0.50 | -0.03 | 0.00 | -0.11 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 362.50 | 0.53 | 0.86 | 0.70 | 0.69 | -0.43 | -38.40% | 0.00 | 56 | 164 | 0.50 | -0.03 | 0.00 | -0.13 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 365.00 | 0.65 | 0.89 | 0.77 | 0.77 | -0.49 | -38.89% | 0.00 | 464 | 1,291 | 0.49 | -0.04 | 0.00 | -0.16 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 367.50 | 0.66 | 1.00 | 0.83 | 0.85 | -0.64 | -42.96% | 0.00 | 91 | 208 | 0.47 | -0.05 | 0.00 | -0.19 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 370.00 | 0.87 | 1.22 | 1.05 | 1.04 | -0.73 | -41.25% | 0.00 | 289 | 1,021 | 0.47 | -0.06 | 0.00 | -0.21 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 372.50 | 0.87 | 1.52 | 1.20 | 1.19 | -0.90 | -43.07% | 0.00 | 108 | 152 | 0.46 | -0.08 | 0.01 | -0.25 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 375.00 | 1.10 | 1.46 | 1.28 | 1.35 | -1.26 | -48.28% | 0.00 | 382 | 751 | 0.45 | -0.09 | 0.01 | -0.28 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 377.50 | 1.16 | 1.89 | 1.53 | 1.62 | -1.26 | -43.75% | 0.00 | 363 | 153 | 0.44 | -0.11 | 0.01 | -0.32 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 380.00 | 1.69 | 2.10 | 1.90 | 1.98 | -1.47 | -42.61% | 0.01 | 851 | 2,171 | 0.44 | -0.13 | 0.01 | -0.35 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 382.50 | 1.93 | 2.51 | 2.22 | 2.30 | -1.80 | -43.91% | 0.01 | 65 | 142 | 0.44 | -0.15 | 0.01 | -0.39 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 385.00 | 2.37 | 2.68 | 2.53 | 2.66 | -1.94 | -42.18% | 0.01 | 525 | 1,152 | 0.43 | -0.17 | 0.01 | -0.42 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 387.50 | 2.70 | 3.15 | 2.93 | 3.00 | -2.58 | -46.24% | 0.01 | 144 | 47 | 0.42 | -0.20 | 0.01 | -0.46 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 390.00 | 3.25 | 3.65 | 3.45 | 3.50 | -2.91 | -45.40% | 0.01 | 772 | 1,708 | 0.42 | -0.23 | 0.01 | -0.49 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 392.50 | 3.80 | 4.50 | 4.15 | 3.90 | -3.15 | -44.69% | 0.01 | 153 | 81 | 0.42 | -0.26 | 0.01 | -0.52 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 395.00 | 4.45 | 4.95 | 4.70 | 4.82 | -3.53 | -42.28% | 0.01 | 1,990 | 849 | 0.41 | -0.29 | 0.01 | -0.55 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 397.50 | 5.10 | 5.70 | 5.40 | 5.29 | -3.84 | -42.06% | 0.01 | 710 | 91 | 0.40 | -0.33 | 0.01 | -0.57 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 400.00 | 5.95 | 6.75 | 6.35 | 6.45 | -3.80 | -37.08% | 0.02 | 260 | 2,371 | 0.41 | -0.37 | 0.02 | -0.59 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 402.50 | 6.90 | 7.50 | 7.20 | 7.90 | -4.20 | -34.72% | 0.02 | 36 | 98 | 0.40 | -0.41 | 0.02 | -0.60 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 405.00 | 7.90 | 8.90 | 8.40 | 8.73 | -4.09 | -31.91% | 0.02 | 82 | 256 | 0.40 | -0.45 | 0.02 | -0.61 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 407.50 | 9.00 | 10.00 | 9.50 | 9.80 | -4.50 | -31.47% | 0.02 | 37 | 109 | 0.40 | -0.49 | 0.02 | -0.61 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 410.00 | 10.25 | 11.30 | 10.78 | 11.10 | -5.24 | -32.07% | 0.03 | 647 | 190 | 0.39 | -0.53 | 0.02 | -0.60 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 412.50 | 11.45 | 12.75 | 12.10 | 10.95 | -8.05 | -42.37% | 0.03 | 9 | 446 | 0.39 | -0.57 | 0.02 | -0.59 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 415.00 | 13.00 | 14.30 | 13.65 | 13.27 | -9.88 | -42.68% | 0.03 | 55 | 164 | 0.39 | -0.61 | 0.02 | -0.58 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 417.50 | 14.55 | 16.05 | 15.30 | 14.96 | -6.39 | -29.93% | 0.04 | 5 | 21 | 0.39 | -0.65 | 0.02 | -0.56 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 420.00 | 16.20 | 17.80 | 17.00 | 17.50 | -6.00 | -25.54% | 0.04 | 11 | 194 | 0.39 | -0.69 | 0.01 | -0.53 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 422.50 | 17.80 | 19.90 | 18.85 | 18.41 | -6.59 | -26.36% | 0.04 | 1 | 15 | 0.39 | -0.72 | 0.01 | -0.51 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 425.00 | 19.60 | 21.60 | 20.60 | 20.15 | -15.75 | -43.88% | 0.05 | 1 | 35 | 0.38 | -0.75 | 0.01 | -0.48 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 427.50 | 21.60 | 23.60 | 22.60 | 20.65 | -15.40 | -42.72% | 0.05 | 15 | 2 | 0.38 | -0.78 | 0.01 | -0.44 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 430.00 | 23.30 | 26.30 | 24.80 | 26.06 | -11.54 | -30.70% | 0.06 | 5 | 38 | 0.39 | -0.81 | 0.01 | -0.41 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 432.50 | 25.30 | 28.45 | 26.88 | % | 0.06 | 0 | 0 | 0.38 | -0.83 | 0.01 | -0.38 | 5/21/2026 4:00:13 PM EST | |||
| 435.00 | 27.55 | 30.65 | 29.10 | 27.90 | +2.68 | +10.63% | 0.07 | 1 | 2 | 0.38 | -0.86 | 0.01 | -0.34 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 437.50 | 30.05 | 32.85 | 31.45 | % | 0.07 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.31 | 5/21/2026 4:00:13 PM EST | |||
| 440.00 | 32.20 | 35.10 | 33.65 | 38.58 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.55 | -0.90 | 0.01 | -0.28 | 5/18/2026 | 5/21/2026 4:00:13 PM EST |
| 442.50 | 34.25 | 37.40 | 35.83 | % | 0.08 | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.25 | 5/21/2026 4:00:13 PM EST | |||
| 445.00 | 36.95 | 39.75 | 38.35 | % | 0.09 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.22 | 5/21/2026 4:00:13 PM EST | |||
| 447.50 | 39.45 | 42.10 | 40.78 | 37.95 | % | 0.09 | 10 | 0 | 0.59 | -0.94 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 4:00:13 PM EST | |
| 450.00 | 41.65 | 44.50 | 43.08 | 39.64 | -9.86 | -19.92% | 0.10 | 3 | 8 | 0.60 | -0.95 | 0.00 | -0.16 | 5/21/2026 | 5/21/2026 4:00:13 PM EST |
| 452.50 | 44.15 | 46.90 | 45.53 | % | 0.10 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.14 | 5/21/2026 4:00:13 PM EST | |||
| 455.00 | 46.60 | 49.30 | 47.95 | % | 0.11 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.12 | 5/21/2026 4:00:13 PM EST | |||
| 457.50 | 49.00 | 51.75 | 50.38 | % | 0.11 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.10 | 5/21/2026 4:00:13 PM EST | |||
| 460.00 | 51.45 | 54.20 | 52.83 | 61.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.67 | -0.98 | 0.00 | -0.08 | 4/27/2026 | 5/21/2026 4:00:13 PM EST |
| 462.50 | 53.90 | 56.70 | 55.30 | % | 0.12 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.07 | 5/21/2026 4:00:13 PM EST | |||
| 465.00 | 56.10 | 59.15 | 57.63 | % | 0.12 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.06 | 5/21/2026 4:00:13 PM EST | |||
| 467.50 | 58.65 | 61.65 | 60.15 | % | 0.13 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.05 | 5/21/2026 4:00:13 PM EST | |||
| 470.00 | 61.35 | 64.15 | 62.75 | 68.00 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.75 | -0.99 | 0.00 | -0.04 | 5/15/2026 | 5/21/2026 4:00:13 PM EST |
| 472.50 | 63.85 | 66.65 | 65.25 | % | 0.14 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.03 | 5/21/2026 4:00:13 PM EST | |||
| 475.00 | 66.10 | 69.15 | 67.63 | 60.34 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.78 | -0.99 | 0.00 | -0.03 | 5/6/2026 | 5/21/2026 4:00:13 PM EST |
| 477.50 | 68.85 | 71.65 | 70.25 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.02 | 5/21/2026 4:00:13 PM EST | |||
| 480.00 | 71.35 | 74.15 | 72.75 | 65.65 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.82 | -1.00 | 0.00 | -0.02 | 5/6/2026 | 5/21/2026 4:00:13 PM EST |
| 482.50 | 73.65 | 76.65 | 75.15 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 5/21/2026 4:00:13 PM EST | |||
| 485.00 | 76.35 | 79.15 | 77.75 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 5/21/2026 4:00:13 PM EST | |||
| 487.50 | 78.85 | 81.65 | 80.25 | % | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 5/21/2026 4:00:13 PM EST | |||
| 490.00 | 81.35 | 84.15 | 82.75 | % | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 5/21/2026 4:00:13 PM EST | |||
| 492.50 | 83.80 | 86.65 | 85.23 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 495.00 | 86.35 | 89.15 | 87.75 | % | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 497.50 | 88.85 | 91.65 | 90.25 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 500.00 | 91.35 | 94.15 | 92.75 | 101.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/21/2026 4:00:13 PM EST |
| 510.00 | 101.10 | 104.15 | 102.63 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 520.00 | 111.15 | 114.15 | 112.65 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 530.00 | 121.35 | 124.15 | 122.75 | % | 0.23 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 540.00 | 131.35 | 134.15 | 132.75 | % | 0.25 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 550.00 | 141.15 | 144.15 | 142.65 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 560.00 | 151.30 | 154.15 | 152.73 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 570.00 | 161.35 | 164.15 | 162.75 | % | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 580.00 | 171.35 | 174.15 | 172.75 | % | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 590.00 | 181.35 | 184.15 | 182.75 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 600.00 | 191.35 | 194.15 | 192.75 | % | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 610.00 | 201.35 | 204.15 | 202.75 | % | 0.33 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 620.00 | 211.35 | 214.15 | 212.75 | % | 0.34 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST |