Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $251.29 as of 5/20/2026 7:16:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 148.20 | 151.50 | 149.85 | 148.10 | +14.20 | +10.61% | 1.30 | 2 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 120.00 | 143.20 | 146.30 | 144.75 | 125.20 | 0.00 | 0.00% | 1.21 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 125.00 | 138.20 | 141.40 | 139.80 | 123.80 | 0.00 | 0.00% | 1.12 | 0 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 130.00 | 133.30 | 136.70 | 135.00 | % | 1.04 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 135.00 | 128.30 | 131.50 | 129.90 | 110.30 | 0.00 | 0.00% | 0.96 | 0 | 4 | 2.11 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 140.00 | 123.40 | 126.80 | 125.10 | 105.40 | 0.00 | 0.00% | 0.89 | 0 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 145.00 | 118.40 | 121.80 | 120.10 | 104.20 | 0.00 | 0.00% | 0.83 | 0 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 150.00 | 113.50 | 116.90 | 115.20 | 99.20 | 0.00 | 0.00% | 0.77 | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 155.00 | 108.50 | 111.40 | 109.95 | 94.50 | 0.00 | 0.00% | 0.71 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 160.00 | 103.60 | 106.90 | 105.25 | 63.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:05 PM EST |
| 165.00 | 98.70 | 102.10 | 100.40 | 85.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 170.00 | 93.80 | 97.20 | 95.50 | % | 0.56 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 175.00 | 89.00 | 92.30 | 90.65 | % | 0.52 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.05 | 5/20/2026 4:00:05 PM EST | |||
| 180.00 | 84.20 | 87.30 | 85.75 | % | 0.48 | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.08 | 5/20/2026 4:00:05 PM EST | |||
| 185.00 | 79.50 | 83.00 | 81.25 | 22.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.34 | 0.97 | 0.00 | -0.10 | 4/28/2026 | 5/20/2026 4:00:05 PM EST |
| 190.00 | 74.80 | 78.00 | 76.40 | 89.50 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.33 | 0.95 | 0.00 | -0.14 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 195.00 | 70.20 | 74.00 | 72.10 | 37.60 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.30 | 0.94 | 0.00 | -0.18 | 4/30/2026 | 5/20/2026 4:00:05 PM EST |
| 200.00 | 65.60 | 68.80 | 67.20 | 50.40 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.15 | 0.92 | 0.00 | -0.22 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 205.00 | 61.20 | 64.40 | 62.80 | 58.98 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.14 | 0.90 | 0.00 | -0.26 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 210.00 | 56.90 | 59.90 | 58.40 | 60.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.10 | 0.88 | 0.00 | -0.31 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 215.00 | 52.70 | 55.70 | 54.20 | 55.80 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.10 | 0.86 | 0.00 | -0.35 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 220.00 | 48.60 | 51.90 | 50.25 | 61.80 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.08 | 0.83 | 0.00 | -0.40 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 225.00 | 44.70 | 48.00 | 46.35 | 32.55 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.07 | 0.81 | 0.01 | -0.44 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 230.00 | 41.00 | 43.60 | 42.30 | 41.97 | -5.82 | -12.18% | 0.18 | 1 | 2 | 1.04 | 0.78 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 235.00 | 37.30 | 40.40 | 38.85 | 27.10 | 0.00 | 0.00% | 0.17 | 0 | 148 | 1.03 | 0.74 | 0.01 | -0.52 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 240.00 | 33.80 | 36.80 | 35.30 | 25.23 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.02 | 0.71 | 0.01 | -0.55 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 245.00 | 30.50 | 33.30 | 31.90 | 30.20 | +7.87 | +35.25% | 0.13 | 5 | 3 | 1.01 | 0.68 | 0.01 | -0.58 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 247.50 | 29.00 | 32.00 | 30.50 | 28.75 | +6.25 | +27.78% | 0.12 | 5 | 3 | 1.01 | 0.66 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 250.00 | 27.50 | 30.70 | 29.10 | 30.00 | +11.20 | +59.58% | 0.12 | 1 | 36 | 1.01 | 0.64 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 252.50 | 26.00 | 29.20 | 27.60 | % | 0.11 | 0 | 0 | 0.99 | 0.62 | 0.01 | -0.61 | 5/20/2026 4:00:05 PM EST | |||
| 255.00 | 24.60 | 27.90 | 26.25 | 32.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.99 | 0.60 | 0.01 | -0.62 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 257.50 | 23.30 | 26.40 | 24.85 | % | 0.10 | 0 | 0 | 1.00 | 0.58 | 0.01 | -0.63 | 5/20/2026 4:00:05 PM EST | |||
| 260.00 | 22.10 | 25.10 | 23.60 | 22.15 | +1.85 | +9.12% | 0.09 | 1 | 21 | 1.00 | 0.57 | 0.01 | -0.64 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 262.50 | 21.60 | 23.70 | 22.65 | 20.90 | % | 0.09 | 24 | 0 | 1.00 | 0.55 | 0.01 | -0.64 | 5/20/2026 | 5/20/2026 4:00:05 PM EST | |
| 265.00 | 19.40 | 22.30 | 20.85 | 12.50 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.98 | 0.53 | 0.01 | -0.64 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 267.50 | 18.20 | 21.20 | 19.70 | % | 0.07 | 0 | 0 | 0.98 | 0.51 | 0.01 | -0.65 | 5/20/2026 4:00:05 PM EST | |||
| 270.00 | 18.10 | 20.30 | 19.20 | 19.00 | +8.90 | +88.12% | 0.07 | 7 | 15 | 1.00 | 0.49 | 0.01 | -0.65 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 272.50 | 17.50 | 19.10 | 18.30 | % | 0.07 | 0 | 0 | 1.01 | 0.47 | 0.01 | -0.64 | 5/20/2026 4:00:05 PM EST | |||
| 275.00 | 16.50 | 18.20 | 17.35 | 15.90 | +6.64 | +71.71% | 0.06 | 3 | 8 | 1.00 | 0.45 | 0.01 | -0.64 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 277.50 | 14.10 | 17.20 | 15.65 | % | 0.06 | 0 | 0 | 0.97 | 0.44 | 0.01 | -0.64 | 5/20/2026 4:00:05 PM EST | |||
| 280.00 | 13.30 | 16.20 | 14.75 | 15.75 | +4.50 | +40.00% | 0.05 | 5 | 5 | 0.95 | 0.42 | 0.01 | -0.63 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 282.50 | 12.90 | 15.30 | 14.10 | % | 0.05 | 0 | 0 | 0.98 | 0.40 | 0.01 | -0.63 | 5/20/2026 4:00:05 PM EST | |||
| 285.00 | 11.50 | 14.50 | 13.00 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.97 | 0.39 | 0.01 | -0.62 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 287.50 | 10.90 | 14.00 | 12.45 | 9.51 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.97 | 0.37 | 0.01 | -0.61 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 290.00 | 10.40 | 13.10 | 11.75 | 6.04 | 0.00 | 0.00% | 0.04 | 0 | 1,638 | 0.98 | 0.35 | 0.01 | -0.60 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 292.50 | 9.30 | 12.20 | 10.75 | 8.42 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.96 | 0.34 | 0.01 | -0.60 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 295.00 | 8.60 | 11.70 | 10.15 | 14.53 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.97 | 0.32 | 0.01 | -0.58 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 300.00 | 8.90 | 10.20 | 9.55 | 5.47 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.98 | 0.29 | 0.01 | -0.56 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 305.00 | 7.90 | 8.90 | 8.40 | 7.77 | -0.73 | -8.59% | 0.03 | 25 | 1 | 1.00 | 0.27 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 310.00 | 6.80 | 7.90 | 7.35 | 6.92 | +3.02 | +77.44% | 0.02 | 348 | 3 | 1.00 | 0.24 | 0.01 | -0.51 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 315.00 | 6.10 | 7.00 | 6.55 | 11.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | 0.22 | 0.01 | -0.48 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 320.00 | 5.30 | 6.20 | 5.75 | 3.62 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.01 | 0.19 | 0.01 | -0.45 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 325.00 | 4.30 | 6.60 | 5.45 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.98 | 0.17 | 0.00 | -0.42 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 330.00 | 3.30 | 6.10 | 4.70 | 2.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.16 | 0.00 | -0.40 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 335.00 | 2.90 | 5.10 | 4.00 | % | 0.01 | 0 | 0 | 1.01 | 0.14 | 0.00 | -0.37 | 5/20/2026 4:00:05 PM EST | |||
| 340.00 | 2.45 | 4.20 | 3.33 | 3.00 | % | 0.01 | 42 | 0 | 0.98 | 0.12 | 0.00 | -0.34 | 5/20/2026 | 5/20/2026 4:00:05 PM EST | |
| 345.00 | 1.80 | 4.10 | 2.95 | 3.17 | +1.32 | +71.36% | 0.01 | 1 | 11 | 0.99 | 0.11 | 0.00 | -0.31 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 350.00 | 1.80 | 3.80 | 2.80 | 2.65 | % | 0.01 | 1 | 0 | 1.02 | 0.10 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 4:00:05 PM EST | |
| 355.00 | 0.85 | 3.80 | 2.33 | % | 0.01 | 0 | 0 | 0.98 | 0.09 | 0.00 | -0.26 | 5/20/2026 4:00:05 PM EST | |||
| 360.00 | 1.15 | 3.20 | 2.18 | 2.50 | % | 0.01 | 40 | 0 | 1.02 | 0.08 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 4:00:05 PM EST | |
| 365.00 | 0.50 | 3.50 | 2.00 | % | 0.01 | 0 | 0 | 1.00 | 0.07 | 0.00 | -0.22 | 5/20/2026 4:00:05 PM EST | |||
| 370.00 | 0.10 | 3.00 | 1.55 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.06 | 0.00 | -0.20 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 375.00 | 0.05 | 2.85 | 1.45 | % | 0.00 | 0 | 0 | 0.92 | 0.05 | 0.00 | -0.18 | 5/20/2026 4:00:05 PM EST | |||
| 380.00 | 0.05 | 2.55 | 1.30 | % | 0.00 | 0 | 0 | 0.93 | 0.05 | 0.00 | -0.16 | 5/20/2026 4:00:05 PM EST | |||
| 385.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 1.27 | 0.04 | 0.00 | -0.14 | 5/20/2026 4:00:05 PM EST | |||
| 390.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.26 | 0.03 | 0.00 | -0.13 | 5/20/2026 4:00:05 PM EST | |||
| 395.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.32 | 0.03 | 0.00 | -0.11 | 5/20/2026 4:00:05 PM EST | |||
| 400.00 | 0.00 | 2.65 | 1.33 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.03 | 0.00 | -0.10 | 5/14/2026 | 5/20/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.45 | 1.23 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.85 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.65 | 1.33 | 4.78 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 2.75 | 1.38 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:05 PM EST |
| 170.00 | 0.50 | 2.85 | 1.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.32 | -0.01 | 0.00 | -0.03 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 2.85 | 1.43 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.48 | -0.01 | 0.00 | -0.05 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 180.00 | 0.05 | 2.50 | 1.28 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | -0.02 | 0.00 | -0.08 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 185.00 | 0.75 | 2.85 | 1.80 | 0.85 | -0.64 | -42.96% | 0.01 | 14 | 3 | 1.15 | -0.03 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 190.00 | 0.35 | 3.50 | 1.93 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | -0.05 | 0.00 | -0.14 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 195.00 | 1.60 | 3.60 | 2.60 | 3.63 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.12 | -0.06 | 0.00 | -0.18 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 200.00 | 2.05 | 4.00 | 3.03 | 4.33 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.10 | -0.08 | 0.00 | -0.22 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 205.00 | 2.55 | 4.50 | 3.53 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.07 | -0.10 | 0.00 | -0.26 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 210.00 | 3.30 | 5.00 | 4.15 | 4.10 | -1.60 | -28.07% | 0.02 | 1 | 22 | 1.06 | -0.12 | 0.00 | -0.31 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 215.00 | 3.90 | 6.10 | 5.00 | 6.26 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.05 | -0.14 | 0.00 | -0.35 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 220.00 | 4.70 | 5.90 | 5.30 | 7.46 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.99 | -0.17 | 0.00 | -0.40 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 225.00 | 5.70 | 7.10 | 6.40 | 6.42 | -4.95 | -43.54% | 0.03 | 1 | 21 | 0.98 | -0.19 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 230.00 | 7.00 | 8.30 | 7.65 | 8.60 | -7.00 | -44.88% | 0.03 | 252 | 23 | 0.98 | -0.22 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 235.00 | 8.50 | 10.00 | 9.25 | 14.90 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.98 | -0.26 | 0.01 | -0.52 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 240.00 | 9.30 | 11.70 | 10.50 | 11.15 | -6.45 | -36.65% | 0.04 | 4 | 35 | 0.96 | -0.29 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 245.00 | 11.70 | 13.70 | 12.70 | 20.00 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.97 | -0.32 | 0.01 | -0.58 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 247.50 | 12.60 | 15.20 | 13.90 | 22.24 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.98 | -0.34 | 0.01 | -0.59 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 250.00 | 13.60 | 15.30 | 14.45 | 15.78 | -5.66 | -26.40% | 0.06 | 339 | 1,640 | 0.96 | -0.36 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 252.50 | 14.60 | 17.30 | 15.95 | 16.93 | % | 0.06 | 24 | 0 | 0.98 | -0.38 | 0.01 | -0.61 | 5/20/2026 | 5/20/2026 4:00:05 PM EST | |
| 255.00 | 15.70 | 18.40 | 17.05 | 20.20 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.97 | -0.40 | 0.01 | -0.62 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 257.50 | 16.90 | 19.10 | 18.00 | 22.90 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.96 | -0.42 | 0.01 | -0.63 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 260.00 | 18.10 | 20.00 | 19.05 | 17.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.95 | -0.43 | 0.01 | -0.64 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 262.50 | 19.30 | 22.00 | 20.65 | 22.10 | % | 0.08 | 34 | 0 | 0.96 | -0.45 | 0.01 | -0.64 | 5/20/2026 | 5/20/2026 4:00:05 PM EST | |
| 265.00 | 20.60 | 23.00 | 21.80 | 19.50 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.95 | -0.47 | 0.01 | -0.64 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 267.50 | 21.80 | 24.10 | 22.95 | % | 0.09 | 0 | 0 | 0.94 | -0.49 | 0.01 | -0.65 | 5/20/2026 4:00:05 PM EST | |||
| 270.00 | 23.40 | 25.80 | 24.60 | % | 0.09 | 0 | 0 | 0.95 | -0.51 | 0.01 | -0.65 | 5/20/2026 4:00:05 PM EST | |||
| 272.50 | 24.90 | 27.50 | 26.20 | % | 0.10 | 0 | 0 | 0.96 | -0.53 | 0.01 | -0.64 | 5/20/2026 4:00:05 PM EST | |||
| 275.00 | 26.20 | 28.40 | 27.30 | 35.04 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.94 | -0.55 | 0.01 | -0.64 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 277.50 | 27.80 | 30.50 | 29.15 | % | 0.11 | 0 | 0 | 0.95 | -0.56 | 0.01 | -0.64 | 5/20/2026 4:00:05 PM EST | |||
| 280.00 | 29.40 | 32.00 | 30.70 | 40.15 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.95 | -0.58 | 0.01 | -0.63 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 282.50 | 30.70 | 33.20 | 31.95 | % | 0.11 | 0 | 0 | 0.93 | -0.60 | 0.01 | -0.63 | 5/20/2026 4:00:05 PM EST | |||
| 285.00 | 32.40 | 35.40 | 33.90 | % | 0.12 | 0 | 0 | 0.94 | -0.61 | 0.01 | -0.62 | 5/20/2026 4:00:05 PM EST | |||
| 287.50 | 34.20 | 37.00 | 35.60 | % | 0.12 | 0 | 0 | 0.94 | -0.63 | 0.01 | -0.61 | 5/20/2026 4:00:05 PM EST | |||
| 290.00 | 35.90 | 38.90 | 37.40 | 45.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.94 | -0.65 | 0.01 | -0.60 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 292.50 | 37.60 | 40.30 | 38.95 | % | 0.13 | 0 | 0 | 0.92 | -0.66 | 0.01 | -0.60 | 5/20/2026 4:00:05 PM EST | |||
| 295.00 | 39.40 | 42.50 | 40.95 | 37.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.93 | -0.68 | 0.01 | -0.58 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 300.00 | 43.00 | 46.30 | 44.65 | % | 0.15 | 0 | 0 | 0.93 | -0.71 | 0.01 | -0.56 | 5/20/2026 4:00:05 PM EST | |||
| 305.00 | 47.10 | 50.10 | 48.60 | % | 0.16 | 0 | 0 | 0.92 | -0.73 | 0.01 | -0.54 | 5/20/2026 4:00:05 PM EST | |||
| 310.00 | 50.90 | 54.10 | 52.50 | % | 0.17 | 0 | 0 | 0.93 | -0.76 | 0.01 | -0.51 | 5/20/2026 4:00:05 PM EST | |||
| 315.00 | 55.30 | 58.20 | 56.75 | % | 0.18 | 0 | 0 | 0.92 | -0.78 | 0.01 | -0.48 | 5/20/2026 4:00:05 PM EST | |||
| 320.00 | 59.20 | 62.40 | 60.80 | % | 0.19 | 0 | 0 | 0.90 | -0.81 | 0.01 | -0.45 | 5/20/2026 4:00:05 PM EST | |||
| 325.00 | 63.40 | 66.80 | 65.10 | % | 0.20 | 0 | 0 | 0.90 | -0.83 | 0.00 | -0.42 | 5/20/2026 4:00:05 PM EST | |||
| 330.00 | 67.60 | 71.20 | 69.40 | % | 0.21 | 0 | 0 | 0.90 | -0.84 | 0.00 | -0.40 | 5/20/2026 4:00:05 PM EST | |||
| 335.00 | 72.40 | 75.60 | 74.00 | % | 0.22 | 0 | 0 | 0.89 | -0.86 | 0.00 | -0.37 | 5/20/2026 4:00:05 PM EST | |||
| 340.00 | 77.00 | 80.10 | 78.55 | % | 0.23 | 0 | 0 | 0.87 | -0.88 | 0.00 | -0.34 | 5/20/2026 4:00:05 PM EST | |||
| 345.00 | 81.70 | 84.70 | 83.20 | % | 0.24 | 0 | 0 | 0.86 | -0.89 | 0.00 | -0.31 | 5/20/2026 4:00:05 PM EST | |||
| 350.00 | 86.30 | 89.30 | 87.80 | 103.57 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.82 | -0.90 | 0.00 | -0.29 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 355.00 | 90.70 | 94.00 | 92.35 | 98.07 | -7.93 | -7.49% | 0.26 | 1 | 1 | 1.13 | -0.91 | 0.00 | -0.26 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 360.00 | 95.30 | 98.70 | 97.00 | 105.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.76 | -0.92 | 0.00 | -0.24 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 365.00 | 100.40 | 103.40 | 101.90 | % | 0.28 | 0 | 0 | 1.15 | -0.93 | 0.00 | -0.22 | 5/20/2026 4:00:05 PM EST | |||
| 370.00 | 105.00 | 108.20 | 106.60 | % | 0.29 | 0 | 0 | 1.16 | -0.94 | 0.00 | -0.20 | 5/20/2026 4:00:05 PM EST | |||
| 375.00 | 109.80 | 113.00 | 111.40 | 115.30 | % | 0.30 | 2 | 0 | 1.19 | -0.95 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 4:00:05 PM EST | |
| 380.00 | 114.60 | 117.90 | 116.25 | 132.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.20 | -0.95 | 0.00 | -0.16 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 385.00 | 119.20 | 122.80 | 121.00 | % | 0.31 | 0 | 0 | 1.22 | -0.96 | 0.00 | -0.14 | 5/20/2026 4:00:05 PM EST | |||
| 390.00 | 124.30 | 127.60 | 125.95 | % | 0.32 | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.13 | 5/20/2026 4:00:05 PM EST | |||
| 395.00 | 129.40 | 132.60 | 131.00 | % | 0.33 | 0 | 0 | 1.25 | -0.97 | 0.00 | -0.11 | 5/20/2026 4:00:05 PM EST | |||
| 400.00 | 134.20 | 137.50 | 135.85 | % | 0.34 | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.10 | 5/20/2026 4:00:05 PM EST |