Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $424.85 as of 5/29/2026 6:46:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 221.75 | 225.90 | 223.83 | % | 1.15 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 200.00 | 217.00 | 220.90 | 218.95 | 210.60 | 0.00 | 0.00% | 1.09 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 205.00 | 212.10 | 215.90 | 214.00 | 205.63 | 0.00 | 0.00% | 1.04 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 210.00 | 207.40 | 210.90 | 209.15 | % | 1.00 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 215.00 | 201.90 | 205.90 | 203.90 | 197.47 | 0.00 | 0.00% | 0.95 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:36 PM EST |
| 220.00 | 197.05 | 200.95 | 199.00 | % | 0.90 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 225.00 | 192.05 | 195.95 | 194.00 | 193.60 | % | 0.86 | 1 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 230.00 | 187.25 | 190.95 | 189.10 | 189.50 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 235.00 | 181.80 | 185.95 | 183.88 | % | 0.78 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 240.00 | 177.00 | 180.95 | 178.98 | % | 0.75 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 245.00 | 172.10 | 176.00 | 174.05 | 182.15 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 250.00 | 167.10 | 171.00 | 169.05 | % | 0.68 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 255.00 | 161.90 | 166.00 | 163.95 | 147.40 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:36 PM EST |
| 260.00 | 156.85 | 161.00 | 158.93 | % | 0.61 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 265.00 | 152.30 | 156.00 | 154.15 | % | 0.58 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 270.00 | 147.55 | 151.25 | 149.40 | % | 0.55 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 275.00 | 142.00 | 146.15 | 144.08 | 144.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 280.00 | 137.55 | 141.25 | 139.40 | % | 0.50 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 285.00 | 132.60 | 136.30 | 134.45 | 140.70 | 0.00 | 0.00% | 0.47 | 0 | 21 | 1.74 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 290.00 | 127.30 | 131.40 | 129.35 | 117.48 | 0.00 | 0.00% | 0.45 | 0 | 65 | 1.72 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:36 PM EST |
| 295.00 | 122.65 | 126.30 | 124.48 | 124.45 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 300.00 | 117.70 | 121.35 | 119.53 | 120.17 | -7.13 | -5.61% | 0.40 | 4 | 30 | 1.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 305.00 | 112.15 | 116.15 | 114.15 | 96.99 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:36 PM EST |
| 310.00 | 107.50 | 111.20 | 109.35 | 108.22 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 315.00 | 102.60 | 106.20 | 104.40 | 104.21 | +21.96 | +26.70% | 0.33 | 1 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 320.00 | 97.20 | 101.25 | 99.23 | 99.57 | +0.10 | +0.11% | 0.31 | 1 | 24 | 1.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 325.00 | 92.20 | 96.25 | 94.23 | 94.65 | 0.00 | 0.00% | 0.29 | 0 | 17 | 1.24 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 330.00 | 87.35 | 91.25 | 89.30 | 89.95 | -4.08 | -4.34% | 0.27 | 1 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 335.00 | 82.80 | 86.30 | 84.55 | 86.03 | +2.16 | +2.58% | 0.25 | 1 | 45 | 1.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 340.00 | 77.50 | 81.35 | 79.43 | 80.64 | -3.98 | -4.71% | 0.23 | 2 | 21 | 1.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 345.00 | 72.95 | 76.35 | 74.65 | 75.26 | -2.74 | -3.52% | 0.22 | 161 | 6 | 0.99 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 350.00 | 67.40 | 71.40 | 69.40 | 69.83 | -5.17 | -6.90% | 0.20 | 2 | 62 | 0.94 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 352.50 | 64.95 | 68.90 | 66.93 | 69.71 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 355.00 | 62.55 | 66.45 | 64.50 | 64.45 | -7.72 | -10.70% | 0.18 | 10 | 34 | 0.92 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 357.50 | 60.45 | 63.95 | 62.20 | 61.68 | % | 0.17 | 30 | 0 | 0.86 | 1.00 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 360.00 | 57.40 | 61.45 | 59.43 | 59.21 | -7.68 | -11.49% | 0.17 | 22 | 23 | 0.81 | 0.99 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 362.50 | 55.60 | 59.00 | 57.30 | 63.03 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 365.00 | 53.15 | 56.55 | 54.85 | 54.61 | -1.58 | -2.82% | 0.15 | 5 | 24 | 0.77 | 0.99 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 367.50 | 50.30 | 54.10 | 52.20 | 52.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.11 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 370.00 | 48.30 | 51.65 | 49.98 | 49.62 | -8.98 | -15.33% | 0.14 | 25 | 78 | 0.74 | 0.98 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 372.50 | 45.60 | 49.20 | 47.40 | 45.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.73 | 0.97 | 0.00 | -0.15 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 375.00 | 43.30 | 46.75 | 45.03 | 52.50 | +2.83 | +5.70% | 0.12 | 1 | 60 | 0.69 | 0.97 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 377.50 | 40.65 | 44.35 | 42.50 | % | 0.11 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.20 | 5/29/2026 3:59:36 PM EST | |||
| 380.00 | 38.00 | 41.85 | 39.93 | 39.65 | -4.98 | -11.16% | 0.11 | 22 | 180 | 0.62 | 0.95 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 382.50 | 36.25 | 39.60 | 37.93 | 38.25 | -7.19 | -15.83% | 0.10 | 1 | 14 | 0.63 | 0.94 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 385.00 | 33.90 | 37.25 | 35.58 | 35.31 | -4.73 | -11.82% | 0.09 | 1 | 162 | 0.58 | 0.92 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 387.50 | 31.70 | 34.95 | 33.33 | 32.30 | -5.15 | -13.76% | 0.09 | 2 | 59 | 0.61 | 0.91 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 390.00 | 29.15 | 31.85 | 30.50 | 31.50 | -5.10 | -13.94% | 0.08 | 18 | 266 | 0.47 | 0.89 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 392.50 | 27.00 | 30.45 | 28.73 | 36.93 | +9.93 | +36.78% | 0.07 | 4 | 54 | 0.57 | 0.87 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 395.00 | 24.95 | 28.30 | 26.63 | 26.10 | -4.90 | -15.81% | 0.07 | 93 | 194 | 0.48 | 0.85 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 397.50 | 22.45 | 26.25 | 24.35 | 24.50 | -1.73 | -6.60% | 0.06 | 3 | 35 | 0.46 | 0.82 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 400.00 | 21.05 | 23.85 | 22.45 | 22.17 | -4.63 | -17.28% | 0.06 | 123 | 370 | 0.44 | 0.79 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 402.50 | 18.95 | 21.90 | 20.43 | 20.93 | -2.67 | -11.32% | 0.05 | 8 | 62 | 0.45 | 0.76 | 0.01 | -0.59 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 405.00 | 16.90 | 20.00 | 18.45 | 18.49 | -5.31 | -22.32% | 0.05 | 17 | 451 | 0.46 | 0.73 | 0.01 | -0.63 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 407.50 | 16.20 | 18.20 | 17.20 | 16.90 | -3.60 | -17.57% | 0.04 | 13 | 38 | 0.46 | 0.70 | 0.01 | -0.66 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 410.00 | 14.60 | 16.45 | 15.53 | 15.55 | -4.16 | -21.11% | 0.04 | 175 | 473 | 0.44 | 0.66 | 0.01 | -0.69 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 412.50 | 13.10 | 14.70 | 13.90 | 13.70 | -3.65 | -21.04% | 0.03 | 39 | 237 | 0.43 | 0.62 | 0.02 | -0.71 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 415.00 | 11.70 | 13.30 | 12.50 | 12.22 | -3.97 | -24.53% | 0.03 | 362 | 400 | 0.45 | 0.58 | 0.02 | -0.73 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 417.50 | 10.50 | 11.60 | 11.05 | 11.27 | -2.33 | -17.14% | 0.03 | 192 | 126 | 0.44 | 0.54 | 0.02 | -0.74 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 420.00 | 9.50 | 10.15 | 9.83 | 10.15 | -3.12 | -23.52% | 0.02 | 836 | 1,613 | 0.44 | 0.51 | 0.02 | -0.74 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 422.50 | 8.05 | 9.55 | 8.80 | 9.00 | -3.50 | -28.00% | 0.02 | 186 | 441 | 0.45 | 0.47 | 0.02 | -0.74 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 425.00 | 7.15 | 7.95 | 7.55 | 7.49 | -3.51 | -31.91% | 0.02 | 625 | 596 | 0.44 | 0.43 | 0.02 | -0.73 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 427.50 | 6.35 | 6.85 | 6.60 | 7.09 | -2.41 | -25.37% | 0.02 | 264 | 413 | 0.43 | 0.39 | 0.02 | -0.72 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 430.00 | 5.55 | 5.80 | 5.68 | 5.75 | -3.03 | -34.51% | 0.01 | 879 | 3,325 | 0.44 | 0.35 | 0.01 | -0.70 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 432.50 | 4.75 | 5.70 | 5.23 | 5.30 | -2.80 | -34.57% | 0.01 | 568 | 1,123 | 0.44 | 0.32 | 0.01 | -0.67 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 435.00 | 4.10 | 4.55 | 4.33 | 4.33 | -2.47 | -36.33% | 0.01 | 926 | 775 | 0.44 | 0.29 | 0.01 | -0.65 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 437.50 | 3.60 | 4.05 | 3.83 | 4.05 | -2.29 | -36.12% | 0.01 | 114 | 295 | 0.44 | 0.26 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 440.00 | 3.00 | 3.50 | 3.25 | 3.50 | -1.30 | -27.09% | 0.01 | 1,121 | 4,259 | 0.45 | 0.23 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 442.50 | 2.48 | 3.10 | 2.79 | 2.85 | -1.95 | -40.63% | 0.01 | 137 | 664 | 0.44 | 0.21 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 445.00 | 2.14 | 2.66 | 2.40 | 2.58 | -1.56 | -37.69% | 0.01 | 1,037 | 1,193 | 0.45 | 0.18 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 447.50 | 1.61 | 2.30 | 1.96 | 2.14 | -1.51 | -41.37% | 0.00 | 93 | 36 | 0.44 | 0.16 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 450.00 | 1.80 | 2.14 | 1.97 | 1.76 | -1.24 | -41.34% | 0.00 | 1,108 | 3,285 | 0.47 | 0.14 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 452.50 | 1.46 | 1.78 | 1.62 | 1.65 | -1.35 | -45.00% | 0.00 | 217 | 437 | 0.46 | 0.12 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 455.00 | 1.15 | 1.54 | 1.35 | 1.39 | -1.01 | -42.09% | 0.00 | 42 | 2,080 | 0.46 | 0.11 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 457.50 | 0.96 | 1.47 | 1.22 | 1.17 | -0.89 | -43.21% | 0.00 | 51 | 24 | 0.47 | 0.09 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 460.00 | 0.78 | 1.05 | 0.92 | 1.05 | -0.85 | -44.74% | 0.00 | 496 | 1,579 | 0.46 | 0.08 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 462.50 | 0.80 | 1.00 | 0.90 | 0.87 | -0.70 | -44.59% | 0.00 | 10 | 25 | 0.48 | 0.07 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 465.00 | 0.69 | 0.89 | 0.79 | 0.76 | -0.42 | -35.60% | 0.00 | 179 | 212 | 0.48 | 0.06 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 467.50 | 0.59 | 0.89 | 0.74 | 0.69 | -0.47 | -40.52% | 0.00 | 15 | 47 | 0.50 | 0.05 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 470.00 | 0.40 | 0.80 | 0.60 | 0.60 | -0.41 | -40.60% | 0.00 | 463 | 697 | 0.49 | 0.04 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 472.50 | 0.26 | 0.58 | 0.42 | 0.50 | -0.43 | -46.24% | 0.00 | 114 | 7 | 0.47 | 0.04 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 475.00 | 0.19 | 0.50 | 0.35 | 0.43 | -0.33 | -43.43% | 0.00 | 461 | 131 | 0.47 | 0.03 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 477.50 | 0.22 | 0.61 | 0.42 | 0.45 | -0.23 | -33.83% | 0.00 | 7 | 26 | 0.51 | 0.03 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 480.00 | 0.17 | 0.40 | 0.29 | 0.33 | -0.22 | -40.00% | 0.00 | 187 | 369 | 0.49 | 0.02 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 482.50 | 0.22 | 0.37 | 0.30 | 0.27 | % | 0.00 | 10 | 0 | 0.51 | 0.02 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 485.00 | 0.17 | 0.40 | 0.29 | 0.28 | -0.16 | -36.37% | 0.00 | 14 | 94 | 0.52 | 0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 490.00 | 0.14 | 0.38 | 0.26 | 0.16 | -0.14 | -46.67% | 0.00 | 41 | 480 | 0.52 | 0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 495.00 | 0.03 | 0.33 | 0.18 | 0.16 | -0.33 | -67.35% | 0.00 | 2 | 32 | 0.52 | 0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 500.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.04 | -26.67% | 0.00 | 182 | 1,414 | 0.55 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 510.00 | 0.05 | 0.11 | 0.08 | 0.28 | +0.15 | +115.39% | 0.00 | 6 | 180 | 0.57 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 520.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 15 | 68 | 0.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 530.00 | 0.02 | 0.09 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 29 | 1,055 | 0.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 540.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 550.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 27 | 150 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 560.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 33 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 570.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.09 | -90.00% | 0.00 | 18 | 24 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 580.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 590.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.49 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:36 PM EST |
| 600.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 610.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.61 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 319 | 1.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 549 | 141 | 1.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 161 | 35 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 210.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.17 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 215.00 | 0.00 | 0.16 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 3 | 27 | 1.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 220.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 17 | 19 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 225.00 | 0.01 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.61 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 230.00 | 0.01 | 0.35 | 0.18 | 0.10 | +0.07 | +233.34% | 0.00 | 23 | 33 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 235.00 | 0.01 | 0.18 | 0.10 | 0.09 | -0.16 | -64.00% | 0.00 | 51 | 9 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 240.00 | 0.06 | 0.31 | 0.19 | 0.06 | -0.02 | -25.00% | 0.00 | 7,273 | 36 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 245.00 | 0.01 | 0.38 | 0.20 | 0.11 | -0.04 | -26.67% | 0.00 | 10 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 250.00 | 0.01 | 0.20 | 0.11 | 0.11 | +0.08 | +266.67% | 0.00 | 22 | 73 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 255.00 | 0.01 | 0.28 | 0.15 | 0.14 | +0.06 | +75.00% | 0.00 | 8 | 26 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 260.00 | 0.09 | 0.17 | 0.13 | 0.09 | +0.05 | +125.00% | 0.00 | 69 | 49 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 265.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 21 | 82 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 270.00 | 0.01 | 0.48 | 0.25 | 0.11 | +0.06 | +120.00% | 0.00 | 1,485 | 82 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 275.00 | 0.04 | 0.50 | 0.27 | 0.17 | +0.07 | +70.00% | 0.00 | 31 | 40 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 280.00 | 0.03 | 0.41 | 0.22 | 0.15 | +0.05 | +50.00% | 0.00 | 116 | 118 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 285.00 | 0.04 | 0.36 | 0.20 | 0.17 | +0.06 | +54.55% | 0.00 | 63 | 65 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 290.00 | 0.08 | 0.34 | 0.21 | 0.34 | +0.17 | +100.00% | 0.00 | 350 | 56 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 295.00 | 0.01 | 0.39 | 0.20 | 0.09 | -0.01 | -10.00% | 0.00 | 117 | 33 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 300.00 | 0.08 | 0.24 | 0.16 | 0.20 | +0.11 | +122.23% | 0.00 | 266 | 513 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 305.00 | 0.07 | 0.42 | 0.25 | 0.20 | +0.08 | +66.67% | 0.00 | 93 | 53 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 310.00 | 0.11 | 0.38 | 0.25 | 0.21 | +0.07 | +50.00% | 0.00 | 842 | 214 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 315.00 | 0.08 | 0.39 | 0.24 | 0.11 | -0.02 | -15.39% | 0.00 | 309 | 404 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 320.00 | 0.01 | 0.43 | 0.22 | 0.20 | +0.03 | +17.65% | 0.00 | 136 | 530 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 325.00 | 0.08 | 0.30 | 0.19 | 0.26 | +0.02 | +8.34% | 0.00 | 44 | 273 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 330.00 | 0.17 | 0.50 | 0.34 | 0.30 | +0.03 | +11.12% | 0.00 | 89 | 727 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 335.00 | 0.18 | 0.37 | 0.28 | 0.32 | -0.02 | -5.89% | 0.00 | 347 | 438 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 340.00 | 0.20 | 0.54 | 0.37 | 0.37 | +0.12 | +48.00% | 0.00 | 3,112 | 1,167 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 345.00 | 0.19 | 0.37 | 0.28 | 0.26 | +0.01 | +4.00% | 0.00 | 96 | 7,135 | 0.70 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 350.00 | 0.24 | 0.40 | 0.32 | 0.35 | -0.01 | -2.78% | 0.00 | 364 | 1,282 | 0.68 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 352.50 | 0.23 | 0.54 | 0.39 | 0.31 | -0.11 | -26.19% | 0.00 | 345 | 6 | 0.66 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 355.00 | 0.20 | 0.48 | 0.34 | 0.47 | +0.10 | +27.03% | 0.00 | 64 | 425 | 0.62 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 357.50 | 0.30 | 0.57 | 0.44 | 0.51 | +0.17 | +50.00% | 0.00 | 4 | 5 | 0.62 | 0.00 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 360.00 | 0.40 | 0.70 | 0.55 | 0.45 | +0.01 | +2.28% | 0.00 | 646 | 1,139 | 0.63 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 362.50 | 0.24 | 0.61 | 0.43 | 0.48 | +0.08 | +20.00% | 0.00 | 60 | 19 | 0.59 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 365.00 | 0.43 | 0.63 | 0.53 | 0.53 | +0.03 | +6.00% | 0.00 | 286 | 558 | 0.58 | -0.01 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 367.50 | 0.32 | 0.73 | 0.53 | 0.43 | -0.04 | -8.52% | 0.00 | 15 | 179 | 0.55 | -0.01 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 370.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.07 | +13.21% | 0.00 | 718 | 1,411 | 0.54 | -0.02 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 372.50 | 0.55 | 0.78 | 0.67 | 0.67 | +0.01 | +1.52% | 0.00 | 103 | 434 | 0.54 | -0.03 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 375.00 | 0.65 | 0.85 | 0.75 | 0.75 | +0.06 | +8.70% | 0.00 | 792 | 862 | 0.53 | -0.03 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 377.50 | 0.73 | 0.89 | 0.81 | 0.79 | +0.11 | +16.18% | 0.00 | 25 | 42 | 0.51 | -0.04 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 380.00 | 0.79 | 0.95 | 0.87 | 0.91 | +0.04 | +4.60% | 0.00 | 301 | 4,295 | 0.49 | -0.05 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 382.50 | 0.78 | 1.10 | 0.94 | 0.92 | -0.07 | -7.08% | 0.00 | 112 | 468 | 0.47 | -0.06 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 385.00 | 1.09 | 1.24 | 1.17 | 1.14 | -0.06 | -5.00% | 0.00 | 1,284 | 1,832 | 0.47 | -0.08 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 387.50 | 1.11 | 1.50 | 1.31 | 1.25 | -0.01 | -0.80% | 0.00 | 402 | 208 | 0.46 | -0.09 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 390.00 | 1.41 | 1.78 | 1.60 | 1.65 | +0.05 | +3.13% | 0.00 | 2,392 | 1,737 | 0.45 | -0.11 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 392.50 | 1.70 | 2.09 | 1.90 | 1.78 | +0.01 | +0.57% | 0.00 | 1,976 | 267 | 0.45 | -0.13 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 395.00 | 1.93 | 2.40 | 2.17 | 2.14 | -0.01 | -0.47% | 0.01 | 1,218 | 710 | 0.44 | -0.15 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 397.50 | 2.15 | 2.86 | 2.51 | 2.70 | +0.20 | +8.00% | 0.01 | 345 | 297 | 0.43 | -0.18 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 400.00 | 2.98 | 3.25 | 3.12 | 3.20 | +0.29 | +9.97% | 0.01 | 1,146 | 2,609 | 0.43 | -0.21 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 402.50 | 3.60 | 3.80 | 3.70 | 3.60 | +0.25 | +7.47% | 0.01 | 340 | 215 | 0.44 | -0.24 | 0.01 | -0.59 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 405.00 | 4.30 | 4.70 | 4.50 | 4.35 | +0.45 | +11.54% | 0.01 | 849 | 698 | 0.43 | -0.27 | 0.01 | -0.63 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 407.50 | 4.60 | 5.45 | 5.03 | 5.15 | +0.63 | +13.94% | 0.01 | 145 | 150 | 0.43 | -0.30 | 0.01 | -0.66 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 410.00 | 6.00 | 6.45 | 6.23 | 5.70 | +0.50 | +9.62% | 0.02 | 660 | 2,828 | 0.44 | -0.34 | 0.01 | -0.69 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 412.50 | 6.90 | 7.15 | 7.03 | 6.81 | +0.58 | +9.31% | 0.02 | 112 | 690 | 0.44 | -0.38 | 0.02 | -0.71 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 415.00 | 7.95 | 8.60 | 8.28 | 7.85 | +0.76 | +10.72% | 0.02 | 645 | 2,251 | 0.44 | -0.42 | 0.02 | -0.73 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 417.50 | 8.90 | 9.50 | 9.20 | 9.20 | +0.95 | +11.52% | 0.02 | 312 | 233 | 0.43 | -0.46 | 0.02 | -0.74 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 420.00 | 10.15 | 11.00 | 10.58 | 10.30 | +0.99 | +10.64% | 0.03 | 708 | 398 | 0.44 | -0.49 | 0.02 | -0.74 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 422.50 | 11.50 | 12.40 | 11.95 | 10.98 | +0.62 | +5.99% | 0.03 | 93 | 206 | 0.43 | -0.53 | 0.02 | -0.74 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 425.00 | 12.10 | 14.25 | 13.18 | 13.10 | +2.74 | +26.45% | 0.03 | 244 | 755 | 0.44 | -0.57 | 0.02 | -0.73 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 427.50 | 13.55 | 15.60 | 14.58 | 15.20 | +2.00 | +15.16% | 0.03 | 75 | 25 | 0.42 | -0.61 | 0.02 | -0.72 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 430.00 | 15.20 | 17.80 | 16.50 | 16.60 | +2.31 | +16.17% | 0.04 | 39 | 164 | 0.42 | -0.65 | 0.01 | -0.70 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 432.50 | 16.95 | 19.10 | 18.03 | 19.41 | +1.62 | +9.11% | 0.04 | 1 | 32 | 0.43 | -0.68 | 0.01 | -0.67 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 435.00 | 18.65 | 21.95 | 20.30 | 20.75 | +1.18 | +6.03% | 0.05 | 8 | 9 | 0.42 | -0.71 | 0.01 | -0.65 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 437.50 | 20.50 | 23.70 | 22.10 | 21.77 | +2.98 | +15.86% | 0.05 | 18 | 3 | 0.43 | -0.74 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 440.00 | 22.45 | 25.45 | 23.95 | 24.50 | -6.82 | -21.78% | 0.05 | 70 | 40 | 0.41 | -0.77 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 442.50 | 24.45 | 27.90 | 26.18 | % | 0.06 | 0 | 0 | 0.42 | -0.79 | 0.01 | -0.55 | 5/29/2026 3:59:36 PM EST | |||
| 445.00 | 26.30 | 29.95 | 28.13 | 19.87 | -20.90 | -51.27% | 0.06 | 1 | 0 | 0.42 | -0.82 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 447.50 | 28.65 | 31.95 | 30.30 | % | 0.07 | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.47 | 5/29/2026 3:59:36 PM EST | |||
| 450.00 | 30.85 | 34.25 | 32.55 | 32.59 | -4.41 | -11.92% | 0.07 | 4 | 23 | 0.40 | -0.86 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 452.50 | 33.10 | 36.35 | 34.73 | 37.48 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.60 | -0.88 | 0.01 | -0.40 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 455.00 | 35.35 | 38.70 | 37.03 | % | 0.08 | 0 | 0 | 0.61 | -0.89 | 0.01 | -0.36 | 5/29/2026 3:59:36 PM EST | |||
| 457.50 | 37.70 | 41.05 | 39.38 | % | 0.09 | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.33 | 5/29/2026 3:59:36 PM EST | |||
| 460.00 | 40.05 | 43.30 | 41.68 | 37.21 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.64 | -0.92 | 0.01 | -0.30 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 462.50 | 42.35 | 45.85 | 44.10 | % | 0.10 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.27 | 5/29/2026 3:59:36 PM EST | |||
| 465.00 | 44.80 | 48.75 | 46.78 | 42.71 | -0.84 | -1.93% | 0.10 | 25 | 1 | 0.67 | -0.94 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 467.50 | 47.05 | 50.95 | 49.00 | % | 0.10 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.21 | 5/29/2026 3:59:36 PM EST | |||
| 470.00 | 49.60 | 53.45 | 51.53 | % | 0.11 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.18 | 5/29/2026 3:59:36 PM EST | |||
| 472.50 | 52.00 | 55.70 | 53.85 | % | 0.11 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.16 | 5/29/2026 3:59:36 PM EST | |||
| 475.00 | 54.40 | 57.95 | 56.18 | 55.34 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.74 | -0.97 | 0.00 | -0.14 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 477.50 | 56.85 | 60.45 | 58.65 | % | 0.12 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.12 | 5/29/2026 3:59:36 PM EST | |||
| 480.00 | 59.45 | 62.85 | 61.15 | 61.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.77 | -0.98 | 0.00 | -0.10 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 482.50 | 61.80 | 65.30 | 63.55 | % | 0.13 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.09 | 5/29/2026 3:59:36 PM EST | |||
| 485.00 | 64.25 | 68.25 | 66.25 | 66.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.81 | -0.99 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 490.00 | 69.35 | 72.75 | 71.05 | % | 0.14 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.05 | 5/29/2026 3:59:36 PM EST | |||
| 495.00 | 74.15 | 78.10 | 76.13 | % | 0.15 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.04 | 5/29/2026 3:59:36 PM EST | |||
| 500.00 | 79.35 | 83.45 | 81.40 | % | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.02 | 5/29/2026 3:59:36 PM EST | |||
| 510.00 | 89.20 | 93.05 | 91.13 | 90.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 520.00 | 99.20 | 103.35 | 101.28 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 530.00 | 109.25 | 113.30 | 111.28 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 540.00 | 119.25 | 123.35 | 121.30 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 550.00 | 129.30 | 132.90 | 131.10 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 560.00 | 139.25 | 143.25 | 141.25 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 570.00 | 149.20 | 153.30 | 151.25 | % | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 580.00 | 159.20 | 163.20 | 161.20 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 590.00 | 169.20 | 173.20 | 171.20 | % | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 600.00 | 179.20 | 182.75 | 180.98 | % | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 610.00 | 189.25 | 192.90 | 191.08 | % | 0.31 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 620.00 | 199.20 | 202.90 | 201.05 | % | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST |