Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $424.86 as of 5/29/2026 1:32:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 217.05 | 221.00 | 219.03 | 206.42 | 0.00 | 0.00% | 1.10 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:36 PM EST |
| 205.00 | 211.95 | 216.05 | 214.00 | % | 1.04 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 210.00 | 206.85 | 210.60 | 208.73 | % | 0.99 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 215.00 | 202.00 | 206.05 | 204.03 | % | 0.95 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 220.00 | 197.15 | 201.05 | 199.10 | % | 0.91 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 225.00 | 192.00 | 196.10 | 194.05 | % | 0.86 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 230.00 | 187.05 | 191.10 | 189.08 | % | 0.82 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 235.00 | 182.15 | 186.10 | 184.13 | % | 0.78 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 240.00 | 177.65 | 181.10 | 179.38 | % | 0.75 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 245.00 | 172.20 | 176.15 | 174.18 | % | 0.71 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 250.00 | 167.65 | 171.15 | 169.40 | % | 0.68 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 255.00 | 162.20 | 166.15 | 164.18 | % | 0.64 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 260.00 | 157.65 | 161.20 | 159.43 | % | 0.61 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 265.00 | 152.70 | 156.20 | 154.45 | % | 0.58 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 270.00 | 147.45 | 151.20 | 149.33 | % | 0.55 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 275.00 | 142.75 | 146.20 | 144.48 | 144.04 | -0.96 | -0.67% | 0.53 | 2 | 6 | 1.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 280.00 | 137.60 | 141.30 | 139.45 | % | 0.50 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 285.00 | 132.05 | 136.25 | 134.15 | % | 0.47 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 290.00 | 127.80 | 131.25 | 129.53 | 98.45 | 0.00 | 0.00% | 0.45 | 0 | 136 | 1.25 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:36 PM EST |
| 295.00 | 122.30 | 126.30 | 124.30 | 113.64 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:36 PM EST |
| 300.00 | 117.70 | 121.30 | 119.50 | 120.78 | +13.09 | +12.16% | 0.40 | 2 | 4 | 1.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 305.00 | 112.85 | 116.35 | 114.60 | 91.81 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:36 PM EST |
| 310.00 | 107.20 | 111.35 | 109.28 | % | 0.35 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 315.00 | 102.70 | 106.35 | 104.53 | % | 0.33 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 320.00 | 97.45 | 101.40 | 99.43 | % | 0.31 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 325.00 | 92.70 | 96.50 | 94.60 | 89.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:36 PM EST |
| 330.00 | 87.95 | 91.50 | 89.73 | 95.00 | 0.00 | 0.00% | 0.27 | 0 | 67 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 335.00 | 82.95 | 86.50 | 84.73 | 85.15 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/29/2026 3:59:36 PM EST |
| 340.00 | 78.05 | 81.55 | 79.80 | 71.44 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.81 | 0.99 | 0.00 | -0.02 | 5/21/2026 | 5/29/2026 3:59:36 PM EST |
| 342.50 | 75.60 | 79.10 | 77.35 | % | 0.23 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 5/29/2026 3:59:36 PM EST | |||
| 345.00 | 73.15 | 76.60 | 74.88 | 69.90 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.75 | 0.99 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 347.50 | 70.65 | 74.15 | 72.40 | % | 0.21 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.04 | 5/29/2026 3:59:36 PM EST | |||
| 350.00 | 67.75 | 71.75 | 69.75 | 74.37 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.73 | 0.98 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 352.50 | 65.60 | 69.30 | 67.45 | % | 0.19 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.06 | 5/29/2026 3:59:36 PM EST | |||
| 355.00 | 63.40 | 66.85 | 65.13 | 73.12 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.70 | 0.98 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 357.50 | 61.00 | 64.45 | 62.73 | % | 0.18 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.08 | 5/29/2026 3:59:36 PM EST | |||
| 360.00 | 58.05 | 62.00 | 60.03 | 58.84 | -6.08 | -9.37% | 0.17 | 1 | 82 | 0.67 | 0.96 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 362.50 | 56.15 | 59.60 | 57.88 | 66.70 | % | 0.16 | 1 | 0 | 0.64 | 0.96 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 365.00 | 53.85 | 57.25 | 55.55 | 61.84 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.62 | 0.95 | 0.00 | -0.13 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 367.50 | 51.00 | 54.85 | 52.93 | % | 0.14 | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.14 | 5/29/2026 3:59:36 PM EST | |||
| 370.00 | 48.55 | 52.50 | 50.53 | 51.00 | -4.15 | -7.53% | 0.14 | 1 | 104 | 0.61 | 0.93 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 372.50 | 46.80 | 50.20 | 48.50 | % | 0.13 | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.18 | 5/29/2026 3:59:36 PM EST | |||
| 375.00 | 44.60 | 47.90 | 46.25 | 46.73 | -4.30 | -8.43% | 0.12 | 1 | 152 | 0.48 | 0.91 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 377.50 | 41.60 | 45.65 | 43.63 | % | 0.12 | 0 | 0 | 0.49 | 0.90 | 0.00 | -0.23 | 5/29/2026 3:59:36 PM EST | |||
| 380.00 | 40.20 | 43.40 | 41.80 | 41.70 | -4.79 | -10.31% | 0.11 | 92 | 342 | 0.48 | 0.88 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 382.50 | 37.80 | 41.25 | 39.53 | 34.01 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.48 | 0.87 | 0.01 | -0.27 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 385.00 | 35.65 | 39.10 | 37.38 | 37.85 | +5.40 | +16.65% | 0.10 | 3 | 77 | 0.48 | 0.85 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 387.50 | 33.45 | 37.00 | 35.23 | 35.10 | % | 0.09 | 1 | 0 | 0.47 | 0.83 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 390.00 | 31.45 | 34.45 | 32.95 | 32.73 | -4.57 | -12.26% | 0.08 | 43 | 260 | 0.47 | 0.81 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 392.50 | 29.55 | 32.95 | 31.25 | 34.23 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.46 | 0.79 | 0.01 | -0.37 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 395.00 | 27.75 | 31.00 | 29.38 | 29.26 | -3.70 | -11.23% | 0.07 | 24 | 464 | 0.47 | 0.77 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 397.50 | 25.75 | 29.30 | 27.53 | 30.08 | -2.42 | -7.45% | 0.07 | 5 | 3 | 0.46 | 0.74 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 400.00 | 24.50 | 26.85 | 25.68 | 25.25 | -4.75 | -15.84% | 0.06 | 43 | 469 | 0.45 | 0.72 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 402.50 | 22.10 | 25.65 | 23.88 | 25.64 | -2.51 | -8.92% | 0.06 | 2 | 21 | 0.45 | 0.70 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 405.00 | 21.20 | 23.60 | 22.40 | 22.11 | -3.89 | -14.97% | 0.06 | 9 | 333 | 0.44 | 0.67 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 407.50 | 19.50 | 22.00 | 20.75 | 20.74 | -3.33 | -13.84% | 0.05 | 16 | 3 | 0.44 | 0.64 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 410.00 | 17.65 | 20.75 | 19.20 | 19.38 | -5.89 | -23.31% | 0.05 | 46 | 613 | 0.45 | 0.62 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 412.50 | 16.65 | 18.90 | 17.78 | 17.66 | -5.34 | -23.22% | 0.04 | 67 | 39 | 0.44 | 0.59 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 415.00 | 15.55 | 17.45 | 16.50 | 16.30 | -3.92 | -19.39% | 0.04 | 17 | 270 | 0.44 | 0.56 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 417.50 | 14.30 | 16.10 | 15.20 | 15.43 | -2.32 | -13.07% | 0.04 | 63 | 13 | 0.44 | 0.54 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 420.00 | 13.50 | 14.65 | 14.08 | 14.20 | -2.97 | -17.30% | 0.03 | 117 | 1,036 | 0.44 | 0.51 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 422.50 | 11.75 | 13.30 | 12.53 | 12.63 | -3.16 | -20.02% | 0.03 | 32 | 100 | 0.44 | 0.48 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 425.00 | 10.60 | 12.60 | 11.60 | 11.88 | -3.15 | -20.96% | 0.03 | 124 | 302 | 0.44 | 0.45 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 427.50 | 9.60 | 11.80 | 10.70 | 10.55 | -5.50 | -34.27% | 0.03 | 54 | 97 | 0.44 | 0.43 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 430.00 | 9.20 | 10.70 | 9.95 | 10.19 | -3.91 | -27.73% | 0.02 | 371 | 853 | 0.44 | 0.40 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 432.50 | 8.25 | 9.75 | 9.00 | 8.79 | -3.17 | -26.51% | 0.02 | 39 | 25 | 0.44 | 0.38 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 435.00 | 7.55 | 8.90 | 8.23 | 8.05 | -2.93 | -26.69% | 0.02 | 93 | 258 | 0.44 | 0.35 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 437.50 | 6.70 | 8.05 | 7.38 | 7.72 | % | 0.02 | 21 | 0 | 0.44 | 0.33 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 440.00 | 5.85 | 7.25 | 6.55 | 7.22 | -2.58 | -26.33% | 0.01 | 199 | 351 | 0.44 | 0.30 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 442.50 | 5.30 | 7.25 | 6.28 | 6.55 | % | 0.01 | 227 | 0 | 0.45 | 0.28 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 445.00 | 4.40 | 6.30 | 5.35 | 5.95 | -1.36 | -18.61% | 0.01 | 25 | 205 | 0.44 | 0.26 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 447.50 | 4.20 | 5.35 | 4.78 | 4.95 | % | 0.01 | 8 | 0 | 0.44 | 0.24 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 450.00 | 3.95 | 4.95 | 4.45 | 4.69 | -1.71 | -26.72% | 0.01 | 149 | 432 | 0.45 | 0.22 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 452.50 | 3.50 | 4.90 | 4.20 | 4.22 | % | 0.01 | 12 | 0 | 0.45 | 0.21 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 455.00 | 3.10 | 4.05 | 3.58 | 3.71 | -1.54 | -29.34% | 0.01 | 40 | 148 | 0.45 | 0.19 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 457.50 | 3.00 | 4.00 | 3.50 | 3.55 | % | 0.01 | 28 | 0 | 0.46 | 0.17 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 460.00 | 2.62 | 3.45 | 3.04 | 3.30 | -0.92 | -21.81% | 0.01 | 248 | 220 | 0.46 | 0.16 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 462.50 | 2.56 | 3.30 | 2.93 | 3.00 | % | 0.01 | 5 | 0 | 0.47 | 0.14 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 465.00 | 2.32 | 3.05 | 2.69 | 2.56 | -1.07 | -29.48% | 0.01 | 23 | 153 | 0.47 | 0.13 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 467.50 | 1.90 | 2.75 | 2.33 | 2.50 | % | 0.00 | 19 | 0 | 0.47 | 0.12 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 470.00 | 1.76 | 2.56 | 2.16 | 2.00 | -0.85 | -29.83% | 0.00 | 26 | 140 | 0.47 | 0.11 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 472.50 | 1.63 | 2.29 | 1.96 | 1.58 | % | 0.00 | 1 | 0 | 0.48 | 0.10 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 475.00 | 1.50 | 1.97 | 1.74 | 1.74 | -0.56 | -24.35% | 0.00 | 10 | 128 | 0.48 | 0.09 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 477.50 | 1.23 | 1.91 | 1.57 | 2.31 | % | 0.00 | 1 | 0 | 0.48 | 0.08 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 480.00 | 1.07 | 1.81 | 1.44 | 1.42 | -0.60 | -29.71% | 0.00 | 16 | 161 | 0.48 | 0.07 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 482.50 | 0.96 | 1.90 | 1.43 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.00 | -0.17 | 5/29/2026 3:59:36 PM EST | |||
| 485.00 | 0.82 | 1.46 | 1.14 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.48 | 0.06 | 0.00 | -0.15 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 487.50 | 0.73 | 1.49 | 1.11 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.14 | 5/29/2026 3:59:36 PM EST | |||
| 490.00 | 0.76 | 1.44 | 1.10 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.50 | 0.04 | 0.00 | -0.13 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 492.50 | 0.69 | 1.18 | 0.94 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.12 | 5/29/2026 3:59:36 PM EST | |||
| 495.00 | 0.63 | 1.43 | 1.03 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.52 | 0.04 | 0.00 | -0.10 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 497.50 | 0.58 | 1.02 | 0.80 | 0.79 | % | 0.00 | 3 | 0 | 0.52 | 0.03 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 500.00 | 0.50 | 0.95 | 0.73 | 0.69 | -0.24 | -25.81% | 0.00 | 43 | 255 | 0.51 | 0.03 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 502.50 | 0.31 | 1.07 | 0.69 | 0.63 | % | 0.00 | 12 | 0 | 0.52 | 0.02 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 505.00 | 0.29 | 0.81 | 0.55 | 0.59 | % | 0.00 | 12 | 0 | 0.50 | 0.02 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 507.50 | 0.39 | 0.94 | 0.67 | 0.53 | % | 0.00 | 14 | 0 | 0.55 | 0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 510.00 | 0.35 | 0.60 | 0.48 | 0.48 | -0.20 | -29.42% | 0.00 | 5 | 69 | 0.52 | 0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 512.50 | 0.23 | 0.63 | 0.43 | 0.43 | % | 0.00 | 2 | 0 | 0.51 | 0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 520.00 | 0.21 | 0.64 | 0.43 | 0.36 | -0.17 | -32.08% | 0.00 | 14 | 87 | 0.54 | 0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 530.00 | 0.15 | 0.52 | 0.34 | 0.28 | -0.22 | -44.00% | 0.00 | 12 | 29 | 0.56 | 0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 540.00 | 0.10 | 0.24 | 0.17 | 0.20 | -0.18 | -47.37% | 0.00 | 9 | 314 | 0.55 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 550.00 | 0.01 | 0.31 | 0.16 | 0.15 | -0.06 | -28.58% | 0.00 | 7 | 94 | 0.54 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 560.00 | 0.02 | 0.20 | 0.11 | 0.12 | -0.03 | -20.00% | 0.00 | 20 | 19 | 0.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 570.00 | 0.01 | 0.30 | 0.16 | 0.15 | -0.10 | -40.00% | 0.00 | 2 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 580.00 | 0.01 | 0.19 | 0.10 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 590.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.08 | +114.29% | 0.00 | 1 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 600.00 | 0.00 | 0.28 | 0.14 | 0.28 | +0.22 | +366.67% | 0.00 | 1 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 610.00 | 0.00 | 0.27 | 0.14 | 0.27 | +0.02 | +8.00% | 0.00 | 1 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 620.00 | 0.01 | 0.15 | 0.08 | 0.16 | +0.15 | +1,500.00% | 0.00 | 2 | 15 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 63 | 78 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 55 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 210.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.37 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:36 PM EST |
| 215.00 | 0.01 | 0.14 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:36 PM EST |
| 220.00 | 0.01 | 0.20 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.20 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 225.00 | 0.01 | 0.20 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.15 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 230.00 | 0.03 | 0.20 | 0.12 | 0.05 | -0.06 | -54.55% | 0.00 | 15 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 235.00 | 0.01 | 0.20 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 240.00 | 0.08 | 0.14 | 0.11 | 0.08 | -0.05 | -38.47% | 0.00 | 699 | 21 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 245.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 250.00 | 0.03 | 0.20 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 4 | 14 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 255.00 | 0.05 | 0.26 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 260.00 | 0.04 | 0.20 | 0.12 | 0.14 | -0.07 | -33.34% | 0.00 | 1 | 36 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 265.00 | 0.01 | 0.40 | 0.21 | 0.18 | +0.06 | +50.00% | 0.00 | 21 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 270.00 | 0.01 | 0.28 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 3 | 25 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 275.00 | 0.04 | 0.32 | 0.18 | 0.25 | -0.12 | -32.44% | 0.00 | 2 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 280.00 | 0.12 | 0.32 | 0.22 | 0.12 | -0.12 | -50.00% | 0.00 | 10 | 28 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 285.00 | 0.03 | 0.34 | 0.19 | 0.30 | +0.12 | +66.67% | 0.00 | 1 | 17 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 290.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.01 | -6.25% | 0.00 | 11 | 69 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 295.00 | 0.13 | 0.48 | 0.31 | 0.30 | +0.14 | +87.50% | 0.00 | 5 | 27 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 300.00 | 0.12 | 0.25 | 0.19 | 0.16 | -0.01 | -5.89% | 0.00 | 10 | 265 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 305.00 | 0.04 | 0.55 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 2 | 61 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 310.00 | 0.04 | 0.60 | 0.32 | 0.23 | -0.04 | -14.82% | 0.00 | 3 | 241 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 315.00 | 0.09 | 0.53 | 0.31 | 0.28 | 0.00 | 0.00% | 0.00 | 8 | 121 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 320.00 | 0.16 | 0.54 | 0.35 | 0.37 | +0.06 | +19.36% | 0.00 | 9 | 217 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 325.00 | 0.17 | 0.50 | 0.34 | 0.33 | 0.00 | 0.00% | 0.00 | 7 | 102 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 330.00 | 0.26 | 0.72 | 0.49 | 0.40 | +0.02 | +5.27% | 0.00 | 25 | 440 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 335.00 | 0.12 | 0.66 | 0.39 | 0.47 | +0.01 | +2.18% | 0.00 | 18 | 101 | 0.57 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 340.00 | 0.20 | 0.47 | 0.34 | 0.43 | -0.09 | -17.31% | 0.00 | 34 | 400 | 0.54 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 342.50 | 0.12 | 0.74 | 0.43 | 0.42 | % | 0.00 | 2 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 345.00 | 0.32 | 0.55 | 0.44 | 0.50 | 0.00 | 0.00% | 0.00 | 13 | 767 | 0.52 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 347.50 | 0.17 | 1.02 | 0.60 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.04 | 5/29/2026 3:59:36 PM EST | |||
| 350.00 | 0.50 | 0.68 | 0.59 | 0.60 | -0.06 | -9.10% | 0.00 | 61 | 566 | 0.52 | -0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 352.50 | 0.41 | 0.92 | 0.67 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.06 | 5/29/2026 3:59:36 PM EST | |||
| 355.00 | 0.65 | 0.91 | 0.78 | 0.75 | -0.01 | -1.32% | 0.00 | 12 | 271 | 0.51 | -0.02 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 357.50 | 0.68 | 1.07 | 0.88 | 0.79 | % | 0.00 | 4 | 0 | 0.51 | -0.03 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 360.00 | 0.73 | 1.15 | 0.94 | 0.95 | +0.04 | +4.40% | 0.00 | 50 | 573 | 0.50 | -0.04 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 362.50 | 0.82 | 1.28 | 1.05 | 1.00 | % | 0.00 | 6 | 0 | 0.49 | -0.04 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 365.00 | 1.02 | 1.40 | 1.21 | 1.20 | +0.06 | +5.27% | 0.00 | 51 | 568 | 0.49 | -0.05 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 367.50 | 1.06 | 1.47 | 1.27 | % | 0.00 | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.14 | 5/29/2026 3:59:36 PM EST | |||
| 370.00 | 1.27 | 1.72 | 1.50 | 1.48 | +0.05 | +3.50% | 0.00 | 520 | 632 | 0.47 | -0.07 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 372.50 | 1.42 | 1.96 | 1.69 | 1.65 | % | 0.00 | 3 | 0 | 0.47 | -0.08 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 375.00 | 1.54 | 2.00 | 1.77 | 1.86 | +0.06 | +3.34% | 0.00 | 122 | 571 | 0.45 | -0.09 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 377.50 | 1.79 | 2.40 | 2.10 | 2.10 | % | 0.01 | 19 | 0 | 0.46 | -0.10 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 380.00 | 2.14 | 2.64 | 2.39 | 2.64 | +0.34 | +14.79% | 0.01 | 136 | 1,424 | 0.45 | -0.12 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 382.50 | 2.32 | 3.15 | 2.74 | 2.75 | +0.10 | +3.78% | 0.01 | 46 | 18 | 0.45 | -0.13 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 385.00 | 2.80 | 3.25 | 3.03 | 3.10 | +0.10 | +3.34% | 0.01 | 121 | 197 | 0.44 | -0.15 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 387.50 | 2.90 | 4.00 | 3.45 | 3.45 | +0.26 | +8.15% | 0.01 | 91 | 45 | 0.44 | -0.17 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 390.00 | 3.65 | 4.25 | 3.95 | 3.93 | +0.23 | +6.22% | 0.01 | 137 | 825 | 0.44 | -0.19 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 392.50 | 4.05 | 4.90 | 4.48 | 4.40 | +0.12 | +2.81% | 0.01 | 50 | 56 | 0.44 | -0.21 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 395.00 | 4.70 | 5.55 | 5.13 | 4.95 | +0.12 | +2.49% | 0.01 | 275 | 11,145 | 0.44 | -0.23 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 397.50 | 5.10 | 6.20 | 5.65 | 5.65 | +0.27 | +5.02% | 0.01 | 70 | 51 | 0.43 | -0.26 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 400.00 | 5.90 | 6.90 | 6.40 | 6.50 | +0.42 | +6.91% | 0.02 | 135 | 1,184 | 0.43 | -0.28 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 402.50 | 6.20 | 7.75 | 6.98 | 7.30 | +0.30 | +4.29% | 0.02 | 16 | 21 | 0.43 | -0.30 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 405.00 | 7.55 | 8.55 | 8.05 | 8.00 | +0.50 | +6.67% | 0.02 | 74 | 942 | 0.43 | -0.33 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 407.50 | 7.80 | 10.00 | 8.90 | 9.25 | +1.23 | +15.34% | 0.02 | 38 | 16 | 0.43 | -0.36 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 410.00 | 9.60 | 10.75 | 10.18 | 9.97 | +0.57 | +6.07% | 0.02 | 335 | 293 | 0.44 | -0.38 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 412.50 | 10.20 | 11.85 | 11.03 | 11.34 | +2.30 | +25.45% | 0.03 | 6 | 18 | 0.43 | -0.41 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 415.00 | 11.75 | 13.20 | 12.48 | 12.15 | +0.85 | +7.53% | 0.03 | 233 | 181 | 0.44 | -0.44 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 417.50 | 12.60 | 14.60 | 13.60 | 13.80 | +1.69 | +13.96% | 0.03 | 4 | 9 | 0.44 | -0.46 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 420.00 | 14.25 | 15.90 | 15.08 | 15.04 | +1.34 | +9.79% | 0.04 | 113 | 447 | 0.44 | -0.49 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 422.50 | 15.00 | 17.30 | 16.15 | 16.20 | +2.20 | +15.72% | 0.04 | 8 | 3 | 0.44 | -0.52 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 425.00 | 16.80 | 18.35 | 17.58 | 17.56 | +1.46 | +9.07% | 0.04 | 37 | 41 | 0.44 | -0.55 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 427.50 | 18.05 | 20.25 | 19.15 | 18.00 | -0.40 | -2.18% | 0.04 | 1 | 10 | 0.44 | -0.57 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 430.00 | 19.15 | 22.40 | 20.78 | 20.60 | +1.60 | +8.43% | 0.05 | 421 | 167 | 0.43 | -0.60 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 432.50 | 21.00 | 23.50 | 22.25 | 22.65 | % | 0.05 | 59 | 0 | 0.44 | -0.62 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 435.00 | 22.45 | 25.30 | 23.88 | 24.35 | +0.35 | +1.46% | 0.05 | 4 | 5 | 0.44 | -0.65 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 437.50 | 24.45 | 27.60 | 26.03 | % | 0.06 | 0 | 0 | 0.44 | -0.67 | 0.01 | -0.47 | 5/29/2026 3:59:36 PM EST | |||
| 440.00 | 26.10 | 28.95 | 27.53 | 27.05 | +1.85 | +7.35% | 0.06 | 5 | 13 | 0.45 | -0.70 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 442.50 | 28.50 | 31.15 | 29.83 | % | 0.07 | 0 | 0 | 0.43 | -0.72 | 0.01 | -0.45 | 5/29/2026 3:59:36 PM EST | |||
| 445.00 | 30.40 | 32.75 | 31.58 | 32.41 | -6.25 | -16.17% | 0.07 | 4 | 0 | 0.44 | -0.74 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 447.50 | 31.75 | 34.75 | 33.25 | % | 0.07 | 0 | 0 | 0.44 | -0.76 | 0.01 | -0.41 | 5/29/2026 3:59:36 PM EST | |||
| 450.00 | 33.65 | 36.85 | 35.25 | 29.99 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.44 | -0.78 | 0.01 | -0.40 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 452.50 | 35.90 | 39.65 | 37.78 | % | 0.08 | 0 | 0 | 0.44 | -0.79 | 0.01 | -0.38 | 5/29/2026 3:59:36 PM EST | |||
| 455.00 | 38.05 | 41.75 | 39.90 | 38.24 | -1.68 | -4.21% | 0.09 | 1 | 102 | 0.44 | -0.81 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 457.50 | 40.05 | 43.75 | 41.90 | % | 0.09 | 0 | 0 | 0.44 | -0.83 | 0.01 | -0.34 | 5/29/2026 3:59:36 PM EST | |||
| 460.00 | 42.15 | 45.85 | 44.00 | 39.50 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.44 | -0.84 | 0.01 | -0.32 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 462.50 | 44.55 | 48.00 | 46.28 | % | 0.10 | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.30 | 5/29/2026 3:59:36 PM EST | |||
| 465.00 | 46.80 | 50.20 | 48.50 | 60.83 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | -0.87 | 0.01 | -0.28 | 5/8/2026 | 5/29/2026 3:59:36 PM EST |
| 467.50 | 49.05 | 52.55 | 50.80 | % | 0.11 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.27 | 5/29/2026 3:59:36 PM EST | |||
| 470.00 | 51.35 | 55.10 | 53.23 | 46.56 | -10.99 | -19.10% | 0.11 | 7 | 0 | 0.43 | -0.89 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 472.50 | 53.65 | 57.15 | 55.40 | % | 0.12 | 0 | 0 | 0.43 | -0.90 | 0.00 | -0.23 | 5/29/2026 3:59:36 PM EST | |||
| 475.00 | 56.00 | 59.80 | 57.90 | % | 0.12 | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.21 | 5/29/2026 3:59:36 PM EST | |||
| 477.50 | 58.35 | 61.70 | 60.03 | % | 0.13 | 0 | 0 | 0.42 | -0.92 | 0.00 | -0.20 | 5/29/2026 3:59:36 PM EST | |||
| 480.00 | 60.70 | 64.65 | 62.68 | 56.43 | -22.92 | -28.89% | 0.13 | 3 | 1 | 0.61 | -0.93 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 482.50 | 63.10 | 66.45 | 64.78 | % | 0.13 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.17 | 5/29/2026 3:59:36 PM EST | |||
| 485.00 | 65.50 | 69.30 | 67.40 | 89.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.63 | -0.94 | 0.00 | -0.15 | 5/5/2026 | 5/29/2026 3:59:36 PM EST |
| 487.50 | 67.90 | 71.55 | 69.73 | % | 0.14 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.14 | 5/29/2026 3:59:36 PM EST | |||
| 490.00 | 70.30 | 74.20 | 72.25 | 76.27 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.65 | -0.96 | 0.00 | -0.13 | 5/6/2026 | 5/29/2026 3:59:36 PM EST |
| 492.50 | 72.70 | 76.70 | 74.70 | % | 0.15 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.12 | 5/29/2026 3:59:36 PM EST | |||
| 495.00 | 75.10 | 79.20 | 77.15 | 68.45 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.63 | -0.96 | 0.00 | -0.10 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 497.50 | 77.55 | 81.55 | 79.55 | % | 0.16 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.10 | 5/29/2026 3:59:36 PM EST | |||
| 500.00 | 80.00 | 83.40 | 81.70 | % | 0.16 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.09 | 5/29/2026 3:59:36 PM EST | |||
| 502.50 | 82.45 | 86.45 | 84.45 | % | 0.17 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.08 | 5/29/2026 3:59:36 PM EST | |||
| 505.00 | 84.90 | 88.30 | 86.60 | % | 0.17 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.07 | 5/29/2026 3:59:36 PM EST | |||
| 507.50 | 87.35 | 91.15 | 89.25 | % | 0.18 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.06 | 5/29/2026 3:59:36 PM EST | |||
| 510.00 | 89.80 | 93.20 | 91.50 | % | 0.18 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.06 | 5/29/2026 3:59:36 PM EST | |||
| 512.50 | 92.30 | 96.20 | 94.25 | % | 0.18 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.05 | 5/29/2026 3:59:36 PM EST | |||
| 520.00 | 99.70 | 103.40 | 101.55 | 102.96 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.03 | 5/14/2026 | 5/29/2026 3:59:36 PM EST |
| 530.00 | 109.55 | 113.30 | 111.43 | % | 0.21 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 5/29/2026 3:59:36 PM EST | |||
| 540.00 | 119.50 | 123.20 | 121.35 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:36 PM EST | |||
| 550.00 | 129.45 | 133.30 | 131.38 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:36 PM EST | |||
| 560.00 | 139.40 | 143.30 | 141.35 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 570.00 | 149.40 | 153.05 | 151.23 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 580.00 | 159.35 | 163.35 | 161.35 | % | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 590.00 | 169.35 | 172.80 | 171.08 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 600.00 | 179.35 | 182.80 | 181.08 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 610.00 | 189.35 | 192.80 | 191.08 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 620.00 | 199.35 | 203.25 | 201.30 | % | 0.32 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST |