Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $455.10 as of 6/29/2026 9:20:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 243.80 | 247.70 | 245.75 | 214.97 | 0.00 | 0.00% | 1.17 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 4:00:02 PM EST |
| 215.00 | 238.50 | 242.70 | 240.60 | 210.04 | 0.00 | 0.00% | 1.12 | 0 | 6 | 2.39 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 4:00:02 PM EST |
| 220.00 | 234.00 | 237.75 | 235.88 | 214.40 | 0.00 | 0.00% | 1.07 | 0 | 10 | 2.33 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 4:00:02 PM EST |
| 225.00 | 228.85 | 232.75 | 230.80 | 208.41 | 0.00 | 0.00% | 1.03 | 0 | 11 | 2.25 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 230.00 | 224.60 | 227.75 | 226.18 | 220.10 | +25.01 | +12.82% | 0.98 | 1 | 6 | 2.16 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 235.00 | 218.90 | 222.80 | 220.85 | 199.07 | 0.00 | 0.00% | 0.94 | 0 | 200 | 2.09 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 4:00:02 PM EST |
| 240.00 | 213.55 | 217.80 | 215.68 | 194.09 | 0.00 | 0.00% | 0.90 | 0 | 8 | 2.09 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 4:00:02 PM EST |
| 245.00 | 208.75 | 212.85 | 210.80 | 188.20 | 0.00 | 0.00% | 0.86 | 0 | 10 | 2.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 4:00:02 PM EST |
| 250.00 | 203.70 | 207.85 | 205.78 | 190.63 | 0.00 | 0.00% | 0.82 | 0 | 8 | 1.95 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 4:00:02 PM EST |
| 255.00 | 198.80 | 202.90 | 200.85 | 179.49 | 0.00 | 0.00% | 0.79 | 0 | 10 | 1.92 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 4:00:02 PM EST |
| 260.00 | 193.70 | 197.90 | 195.80 | 180.45 | +5.95 | +3.41% | 0.75 | 1 | 10 | 1.85 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 265.00 | 188.85 | 192.95 | 190.90 | 169.52 | 0.00 | 0.00% | 0.72 | 0 | 10 | 1.79 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 4:00:02 PM EST |
| 270.00 | 183.95 | 187.95 | 185.95 | 164.54 | 0.00 | 0.00% | 0.69 | 0 | 8 | 1.76 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 4:00:02 PM EST |
| 275.00 | 178.80 | 183.00 | 180.90 | 159.57 | 0.00 | 0.00% | 0.66 | 0 | 10 | 1.69 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 4:00:02 PM EST |
| 280.00 | 174.25 | 178.05 | 176.15 | 154.59 | 0.00 | 0.00% | 0.63 | 0 | 8 | 1.67 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 4:00:02 PM EST |
| 285.00 | 169.25 | 173.05 | 171.15 | 149.65 | 0.00 | 0.00% | 0.60 | 0 | 10 | 1.61 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 4:00:02 PM EST |
| 290.00 | 163.95 | 168.10 | 166.03 | 181.98 | 0.00 | 0.00% | 0.57 | 0 | 23 | 1.51 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:02 PM EST |
| 295.00 | 159.00 | 163.15 | 161.08 | 128.55 | 0.00 | 0.00% | 0.55 | 0 | 9 | 1.51 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 300.00 | 154.20 | 158.20 | 156.20 | 153.40 | +18.57 | +13.78% | 0.52 | 2 | 31 | 1.48 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 305.00 | 149.05 | 153.25 | 151.15 | 129.86 | 0.00 | 0.00% | 0.50 | 0 | 11 | 1.41 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 4:00:02 PM EST |
| 310.00 | 144.10 | 148.30 | 146.20 | 131.15 | 0.00 | 0.00% | 0.47 | 0 | 14 | 1.39 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 4:00:02 PM EST |
| 315.00 | 139.05 | 143.30 | 141.18 | 155.44 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.33 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:02 PM EST |
| 320.00 | 134.15 | 138.35 | 136.25 | 133.43 | 0.00 | 0.00% | 0.43 | 0 | 85 | 1.31 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 4:00:02 PM EST |
| 325.00 | 129.25 | 133.40 | 131.33 | 107.99 | 0.00 | 0.00% | 0.40 | 0 | 45 | 1.28 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 327.50 | 126.75 | 130.95 | 128.85 | % | 0.39 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 330.00 | 124.25 | 128.45 | 126.35 | 98.42 | 0.00 | 0.00% | 0.38 | 0 | 268 | 1.23 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 4:00:02 PM EST |
| 332.50 | 121.70 | 125.95 | 123.83 | % | 0.37 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 335.00 | 119.35 | 123.45 | 121.40 | 117.38 | 0.00 | 0.00% | 0.36 | 0 | 61 | 1.15 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 4:00:02 PM EST |
| 337.50 | 116.75 | 121.00 | 118.88 | % | 0.35 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 340.00 | 114.70 | 118.50 | 116.60 | 114.00 | +18.30 | +19.13% | 0.34 | 4 | 52 | 1.12 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 342.50 | 111.80 | 116.05 | 113.93 | % | 0.33 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 6/29/2026 4:00:02 PM EST | |||
| 345.00 | 109.45 | 113.60 | 111.53 | 98.00 | 0.00 | 0.00% | 0.32 | 0 | 23 | 1.08 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 6/29/2026 4:00:02 PM EST |
| 347.50 | 107.00 | 111.10 | 109.05 | % | 0.31 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 6/29/2026 4:00:02 PM EST | |||
| 350.00 | 104.50 | 108.65 | 106.58 | 92.53 | -1.25 | -1.34% | 0.30 | 1 | 5 | 1.01 | 1.00 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 352.50 | 102.00 | 106.15 | 104.08 | % | 0.30 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 6/29/2026 4:00:02 PM EST | |||
| 355.00 | 99.60 | 103.65 | 101.63 | 82.30 | +23.03 | +38.86% | 0.29 | 1 | 0 | 1.01 | 1.00 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 357.50 | 97.15 | 101.20 | 99.18 | % | 0.28 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.04 | 6/29/2026 4:00:02 PM EST | |||
| 360.00 | 94.60 | 98.75 | 96.68 | 95.02 | +21.65 | +29.51% | 0.27 | 1 | 153 | 0.95 | 1.00 | 0.00 | -0.05 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 362.50 | 92.05 | 96.25 | 94.15 | % | 0.26 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.06 | 6/29/2026 4:00:02 PM EST | |||
| 365.00 | 89.70 | 93.80 | 91.75 | 86.02 | +7.97 | +10.22% | 0.25 | 1 | 16 | 0.91 | 1.00 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 367.50 | 87.25 | 91.35 | 89.30 | 72.90 | % | 0.24 | 1 | 0 | 0.90 | 0.99 | 0.00 | -0.10 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 370.00 | 85.00 | 88.90 | 86.95 | 84.00 | +19.00 | +29.24% | 0.24 | 9 | 81 | 0.89 | 0.99 | 0.00 | -0.10 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 372.50 | 82.30 | 86.40 | 84.35 | % | 0.23 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.11 | 6/29/2026 4:00:02 PM EST | |||
| 375.00 | 79.85 | 83.95 | 81.90 | 76.28 | -1.37 | -1.77% | 0.22 | 2 | 20 | 0.85 | 0.99 | 0.00 | -0.12 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 377.50 | 77.60 | 81.70 | 79.65 | % | 0.21 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.13 | 6/29/2026 4:00:02 PM EST | |||
| 380.00 | 74.95 | 78.25 | 76.60 | 74.59 | +18.39 | +32.73% | 0.20 | 24 | 147 | 0.55 | 0.98 | 0.00 | -0.15 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 382.50 | 72.65 | 76.65 | 74.65 | % | 0.20 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.16 | 6/29/2026 4:00:02 PM EST | |||
| 385.00 | 70.25 | 74.20 | 72.23 | 69.45 | +23.30 | +50.49% | 0.19 | 6 | 28 | 0.77 | 0.98 | 0.00 | -0.18 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 387.50 | 67.55 | 71.75 | 69.65 | 43.95 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.76 | 0.97 | 0.00 | -0.19 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 390.00 | 65.05 | 69.35 | 67.20 | 64.03 | +25.43 | +65.89% | 0.17 | 1 | 113 | 0.72 | 0.97 | 0.00 | -0.21 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 392.50 | 62.85 | 66.95 | 64.90 | 54.96 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.70 | 0.96 | 0.00 | -0.23 | 6/25/2026 | 6/29/2026 4:00:02 PM EST |
| 395.00 | 60.35 | 64.55 | 62.45 | 50.86 | +3.69 | +7.83% | 0.16 | 16 | 95 | 0.71 | 0.96 | 0.00 | -0.25 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 397.50 | 57.95 | 62.25 | 60.10 | % | 0.15 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.28 | 6/29/2026 4:00:02 PM EST | |||
| 400.00 | 56.40 | 59.80 | 58.10 | 56.15 | +19.10 | +51.56% | 0.15 | 33 | 143 | 0.57 | 0.94 | 0.00 | -0.30 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 402.50 | 53.35 | 57.45 | 55.40 | 39.52 | +9.37 | +31.08% | 0.14 | 1 | 2 | 0.56 | 0.93 | 0.00 | -0.32 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 405.00 | 50.90 | 55.30 | 53.10 | 52.65 | +24.81 | +89.12% | 0.13 | 15 | 79 | 0.56 | 0.92 | 0.00 | -0.35 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 407.50 | 48.60 | 52.80 | 50.70 | 38.85 | +14.63 | +60.41% | 0.12 | 5 | 2 | 0.57 | 0.91 | 0.00 | -0.38 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 410.00 | 46.35 | 48.95 | 47.65 | 47.87 | +16.37 | +51.97% | 0.12 | 86 | 138 | 0.53 | 0.90 | 0.00 | -0.40 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 412.50 | 44.00 | 48.35 | 46.18 | 33.73 | +11.75 | +53.46% | 0.11 | 4 | 4 | 0.55 | 0.89 | 0.01 | -0.43 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 415.00 | 42.15 | 46.10 | 44.13 | 40.87 | +18.37 | +81.65% | 0.11 | 36 | 85 | 0.55 | 0.87 | 0.01 | -0.46 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 417.50 | 39.75 | 44.05 | 41.90 | 23.87 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.54 | 0.86 | 0.01 | -0.49 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 420.00 | 37.90 | 41.40 | 39.65 | 39.15 | +17.34 | +79.51% | 0.09 | 15 | 174 | 0.52 | 0.84 | 0.01 | -0.51 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 422.50 | 36.40 | 39.80 | 38.10 | 35.06 | +14.36 | +69.38% | 0.09 | 7 | 34 | 0.53 | 0.83 | 0.01 | -0.54 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 425.00 | 33.75 | 36.20 | 34.98 | 33.15 | +14.15 | +74.48% | 0.08 | 80 | 351 | 0.50 | 0.81 | 0.01 | -0.57 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 427.50 | 31.65 | 35.40 | 33.53 | 32.40 | +13.75 | +73.73% | 0.08 | 4 | 22 | 0.50 | 0.79 | 0.01 | -0.59 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 430.00 | 29.75 | 33.05 | 31.40 | 30.40 | +13.90 | +84.25% | 0.07 | 73 | 414 | 0.51 | 0.77 | 0.01 | -0.62 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 432.50 | 27.80 | 31.20 | 29.50 | 27.50 | +12.35 | +81.52% | 0.07 | 68 | 11 | 0.50 | 0.75 | 0.01 | -0.64 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 435.00 | 26.15 | 29.70 | 27.93 | 26.88 | +11.75 | +77.66% | 0.06 | 128 | 346 | 0.50 | 0.73 | 0.01 | -0.66 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 437.50 | 24.50 | 27.85 | 26.18 | 24.00 | +10.00 | +71.43% | 0.06 | 63 | 37 | 0.50 | 0.70 | 0.01 | -0.68 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 440.00 | 23.45 | 25.80 | 24.63 | 22.98 | +10.58 | +85.33% | 0.06 | 231 | 296 | 0.50 | 0.68 | 0.01 | -0.69 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 442.50 | 21.30 | 24.35 | 22.83 | 21.15 | +9.80 | +86.35% | 0.05 | 24 | 65 | 0.50 | 0.66 | 0.01 | -0.71 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 445.00 | 20.10 | 22.65 | 21.38 | 19.20 | +9.20 | +92.00% | 0.05 | 162 | 289 | 0.49 | 0.63 | 0.01 | -0.72 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 447.50 | 18.50 | 20.95 | 19.73 | 18.34 | +7.57 | +70.29% | 0.04 | 46 | 52 | 0.51 | 0.61 | 0.01 | -0.72 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 450.00 | 17.20 | 19.50 | 18.35 | 16.80 | +7.62 | +83.01% | 0.04 | 1,114 | 1,036 | 0.50 | 0.58 | 0.01 | -0.73 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 452.50 | 15.90 | 18.15 | 17.03 | 17.50 | +9.27 | +112.64% | 0.04 | 73 | 41 | 0.49 | 0.56 | 0.01 | -0.73 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 455.00 | 14.90 | 16.80 | 15.85 | 15.90 | +8.90 | +127.15% | 0.03 | 213 | 133 | 0.49 | 0.53 | 0.01 | -0.73 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 457.50 | 13.75 | 15.50 | 14.63 | 14.20 | +7.81 | +122.23% | 0.03 | 57 | 50 | 0.49 | 0.50 | 0.01 | -0.73 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 460.00 | 12.70 | 14.45 | 13.58 | 13.50 | +7.41 | +121.68% | 0.03 | 551 | 1,059 | 0.50 | 0.48 | 0.01 | -0.72 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 462.50 | 11.35 | 13.45 | 12.40 | 12.14 | +6.82 | +128.20% | 0.03 | 56 | 36 | 0.49 | 0.45 | 0.01 | -0.72 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 465.00 | 10.35 | 12.00 | 11.18 | 11.65 | +7.07 | +154.37% | 0.02 | 473 | 363 | 0.49 | 0.43 | 0.01 | -0.71 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 467.50 | 9.40 | 11.30 | 10.35 | 10.17 | +5.67 | +126.00% | 0.02 | 150 | 88 | 0.50 | 0.40 | 0.01 | -0.69 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 470.00 | 9.10 | 10.00 | 9.55 | 9.90 | +6.09 | +159.85% | 0.02 | 698 | 1,614 | 0.48 | 0.38 | 0.01 | -0.68 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 472.50 | 8.00 | 9.55 | 8.78 | 7.83 | +5.30 | +209.49% | 0.02 | 13 | 49 | 0.49 | 0.36 | 0.01 | -0.66 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 475.00 | 7.40 | 8.50 | 7.95 | 7.75 | +4.73 | +156.63% | 0.02 | 413 | 422 | 0.48 | 0.33 | 0.01 | -0.64 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 477.50 | 6.55 | 8.00 | 7.28 | 7.00 | +4.26 | +155.48% | 0.02 | 23 | 28 | 0.49 | 0.31 | 0.01 | -0.62 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 480.00 | 6.10 | 7.00 | 6.55 | 6.58 | +3.86 | +141.92% | 0.01 | 2,037 | 5,967 | 0.48 | 0.29 | 0.01 | -0.60 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 482.50 | 5.10 | 6.65 | 5.88 | 6.00 | +3.82 | +175.23% | 0.01 | 55 | 11 | 0.49 | 0.27 | 0.01 | -0.58 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 485.00 | 4.75 | 6.10 | 5.43 | 5.10 | +2.97 | +139.44% | 0.01 | 63 | 1,993 | 0.49 | 0.25 | 0.01 | -0.55 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 487.50 | 4.30 | 5.55 | 4.93 | 4.31 | +2.54 | +143.51% | 0.01 | 96 | 22 | 0.49 | 0.23 | 0.01 | -0.53 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 490.00 | 3.80 | 5.05 | 4.43 | 4.25 | +2.54 | +148.54% | 0.01 | 637 | 1,098 | 0.49 | 0.21 | 0.01 | -0.51 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 492.50 | 3.20 | 4.55 | 3.88 | 4.00 | +0.42 | +11.74% | 0.01 | 50 | 21 | 0.49 | 0.20 | 0.01 | -0.48 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 495.00 | 3.00 | 4.20 | 3.60 | 3.50 | +2.32 | +196.61% | 0.01 | 115 | 91 | 0.49 | 0.18 | 0.01 | -0.46 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 497.50 | 2.36 | 3.75 | 3.06 | 2.74 | % | 0.01 | 32 | 0 | 0.48 | 0.17 | 0.01 | -0.43 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 500.00 | 2.17 | 3.05 | 2.61 | 2.46 | +1.42 | +136.54% | 0.01 | 383 | 407 | 0.48 | 0.15 | 0.01 | -0.41 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 502.50 | 1.82 | 3.15 | 2.49 | 2.34 | +0.11 | +4.94% | 0.00 | 893 | 37 | 0.49 | 0.14 | 0.01 | -0.38 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 505.00 | 2.10 | 2.72 | 2.41 | 2.07 | +1.27 | +158.75% | 0.00 | 72 | 96 | 0.48 | 0.13 | 0.00 | -0.36 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 507.50 | 1.39 | 2.51 | 1.95 | 1.86 | +1.27 | +215.26% | 0.00 | 16 | 3 | 0.48 | 0.12 | 0.00 | -0.34 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 510.00 | 1.19 | 2.27 | 1.73 | 1.48 | +0.80 | +117.65% | 0.00 | 107 | 305 | 0.48 | 0.11 | 0.00 | -0.31 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 512.50 | 1.24 | 1.90 | 1.57 | 1.50 | % | 0.00 | 9 | 0 | 0.47 | 0.10 | 0.00 | -0.29 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 515.00 | 0.95 | 1.60 | 1.28 | 1.35 | +0.88 | +187.24% | 0.00 | 78 | 14 | 0.46 | 0.09 | 0.00 | -0.27 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 517.50 | 0.84 | 1.36 | 1.10 | 1.05 | % | 0.00 | 9 | 0 | 0.47 | 0.08 | 0.00 | -0.25 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 520.00 | 0.78 | 1.23 | 1.01 | 1.02 | +0.59 | +137.21% | 0.00 | 268 | 293 | 0.48 | 0.07 | 0.00 | -0.23 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 522.50 | 0.55 | 1.14 | 0.85 | 0.77 | % | 0.00 | 19 | 0 | 0.47 | 0.07 | 0.00 | -0.21 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 525.00 | 0.45 | 1.01 | 0.73 | 0.68 | % | 0.00 | 20 | 0 | 0.47 | 0.06 | 0.00 | -0.20 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 527.50 | 0.41 | 0.96 | 0.69 | 0.58 | % | 0.00 | 2 | 0 | 0.48 | 0.05 | 0.00 | -0.18 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 530.00 | 0.27 | 0.81 | 0.54 | 0.58 | +0.31 | +114.82% | 0.00 | 886 | 797 | 0.46 | 0.05 | 0.00 | -0.17 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 532.50 | 0.21 | 0.77 | 0.49 | 0.45 | +0.25 | +125.00% | 0.00 | 4 | 2 | 0.46 | 0.04 | 0.00 | -0.15 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 535.00 | 0.19 | 0.72 | 0.46 | 0.31 | +0.03 | +10.72% | 0.00 | 1 | 10 | 0.47 | 0.04 | 0.00 | -0.14 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 537.50 | 0.18 | 0.62 | 0.40 | 0.29 | +0.15 | +107.15% | 0.00 | 1 | 1 | 0.48 | 0.03 | 0.00 | -0.12 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 540.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.02 | +7.15% | 0.00 | 180 | 679 | 0.47 | 0.03 | 0.00 | -0.11 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 542.50 | 0.13 | 0.46 | 0.30 | 0.26 | % | 0.00 | 2 | 0 | 0.47 | 0.03 | 0.00 | -0.10 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 545.00 | 0.03 | 0.64 | 0.34 | 0.23 | % | 0.00 | 3 | 0 | 0.45 | 0.02 | 0.00 | -0.09 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 547.50 | 0.05 | 0.45 | 0.25 | 0.22 | % | 0.00 | 1 | 0 | 0.46 | 0.02 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 550.00 | 0.08 | 0.24 | 0.16 | 0.22 | +0.02 | +10.00% | 0.00 | 27 | 139 | 0.47 | 0.02 | 0.00 | -0.07 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 552.50 | 0.05 | 0.41 | 0.23 | 0.21 | % | 0.00 | 1 | 0 | 0.47 | 0.02 | 0.00 | -0.07 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 560.00 | 0.05 | 0.38 | 0.22 | 0.11 | -0.10 | -47.62% | 0.00 | 9 | 454 | 0.50 | 0.01 | 0.00 | -0.05 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 570.00 | 0.05 | 0.37 | 0.21 | 0.11 | -0.02 | -15.39% | 0.00 | 8 | 131 | 0.53 | 0.01 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 580.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 161 | 0.55 | 0.00 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 590.00 | 0.02 | 0.17 | 0.10 | 0.17 | +0.02 | +13.34% | 0.00 | 1 | 37 | 0.58 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 600.00 | 0.02 | 0.30 | 0.16 | 0.02 | -0.04 | -66.67% | 0.00 | 4 | 210 | 0.59 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 610.00 | 0.01 | 0.06 | 0.04 | 0.11 | +0.06 | +120.00% | 0.00 | 2 | 26 | 0.59 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 620.00 | 0.01 | 0.13 | 0.07 | 0.06 | -0.11 | -64.71% | 0.00 | 9 | 68 | 0.65 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 630.00 | 0.01 | 0.25 | 0.13 | 0.06 | -0.11 | -64.71% | 0.00 | 28 | 24 | 0.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 640.00 | 0.01 | 0.19 | 0.10 | 0.01 | -0.28 | -96.56% | 0.00 | 2 | 91 | 0.69 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 650.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.91 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 660.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.27 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:02 PM EST |
| 670.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 980 | 0.76 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 20 | 166 | 1.61 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 215.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 13 | 39 | 1.58 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.02 | -20.00% | 0.00 | 5 | 44 | 1.54 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 225.00 | 0.01 | 0.15 | 0.08 | 0.06 | -0.10 | -62.50% | 0.00 | 183 | 51 | 1.42 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 230.00 | 0.03 | 0.24 | 0.14 | 0.08 | -0.17 | -68.00% | 0.00 | 225 | 297 | 1.50 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 235.00 | 0.01 | 0.30 | 0.16 | 0.15 | -0.09 | -37.50% | 0.00 | 3 | 23 | 1.40 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 240.00 | 0.02 | 0.35 | 0.19 | 0.16 | -0.14 | -46.67% | 0.00 | 13 | 98 | 1.41 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 245.00 | 0.04 | 0.38 | 0.21 | 0.11 | -0.13 | -54.17% | 0.00 | 13 | 17 | 1.41 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 250.00 | 0.06 | 0.31 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 31 | 32 | 1.37 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 255.00 | 0.05 | 0.50 | 0.28 | 0.22 | -0.06 | -21.43% | 0.00 | 13 | 33 | 1.36 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 260.00 | 0.01 | 0.41 | 0.21 | 0.23 | -0.09 | -28.13% | 0.00 | 6 | 44 | 1.23 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 265.00 | 0.02 | 0.59 | 0.31 | 0.22 | -0.11 | -33.34% | 0.00 | 4 | 34 | 1.22 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 270.00 | 0.17 | 0.33 | 0.25 | 0.33 | -0.04 | -10.82% | 0.00 | 404 | 455 | 1.28 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 275.00 | 0.06 | 0.30 | 0.18 | 0.29 | -0.07 | -19.45% | 0.00 | 159 | 81 | 1.21 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 280.00 | 0.05 | 0.56 | 0.31 | 0.21 | -0.17 | -44.74% | 0.00 | 34 | 144 | 1.17 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 285.00 | 0.16 | 0.74 | 0.45 | 0.38 | -0.04 | -9.53% | 0.00 | 4 | 260 | 1.20 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 290.00 | 0.18 | 0.60 | 0.39 | 0.36 | -0.04 | -10.00% | 0.00 | 66 | 130 | 1.17 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 295.00 | 0.17 | 0.62 | 0.40 | 0.39 | -0.02 | -4.88% | 0.00 | 9 | 359 | 1.13 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 300.00 | 0.23 | 0.47 | 0.35 | 0.40 | -0.05 | -11.12% | 0.00 | 303 | 181 | 1.10 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 305.00 | 0.24 | 0.54 | 0.39 | 0.38 | -0.14 | -26.93% | 0.00 | 649 | 251 | 1.06 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 310.00 | 0.24 | 0.55 | 0.40 | 0.42 | -0.03 | -6.67% | 0.00 | 2,443 | 55 | 1.03 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 315.00 | 0.23 | 0.65 | 0.44 | 0.50 | +0.04 | +8.70% | 0.00 | 1,533 | 85 | 0.99 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 320.00 | 0.33 | 0.67 | 0.50 | 0.52 | -0.11 | -17.46% | 0.00 | 10,915 | 110 | 0.98 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 325.00 | 0.30 | 1.03 | 0.67 | 0.56 | -0.08 | -12.50% | 0.00 | 15 | 96 | 0.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 327.50 | 0.31 | 0.85 | 0.58 | 0.72 | % | 0.00 | 1 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 330.00 | 0.33 | 0.65 | 0.49 | 0.63 | -0.04 | -5.97% | 0.00 | 4,272 | 270 | 0.93 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 332.50 | 0.35 | 0.99 | 0.67 | 0.66 | -0.24 | -26.67% | 0.00 | 12 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 335.00 | 0.37 | 0.91 | 0.64 | 0.61 | -0.09 | -12.86% | 0.00 | 20 | 152 | 0.90 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 337.50 | 0.38 | 0.99 | 0.69 | 0.80 | -0.01 | -1.24% | 0.00 | 55 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 340.00 | 0.40 | 0.84 | 0.62 | 0.76 | +0.01 | +1.34% | 0.00 | 643 | 305 | 0.85 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 342.50 | 0.37 | 0.95 | 0.66 | 0.73 | -0.15 | -17.05% | 0.00 | 14 | 1 | 0.87 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 345.00 | 0.43 | 0.80 | 0.62 | 0.61 | -0.23 | -27.39% | 0.00 | 18 | 256 | 0.83 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 347.50 | 0.45 | 1.00 | 0.73 | 0.61 | -0.40 | -39.61% | 0.00 | 12 | 101 | 0.82 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 350.00 | 0.70 | 0.90 | 0.80 | 0.80 | -0.17 | -17.53% | 0.00 | 281 | 235 | 0.83 | 0.00 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 352.50 | 0.48 | 0.86 | 0.67 | 0.67 | -0.47 | -41.23% | 0.00 | 20 | 104 | 0.79 | 0.00 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 355.00 | 0.70 | 0.92 | 0.81 | 0.78 | -0.22 | -22.00% | 0.00 | 24 | 113 | 0.80 | 0.00 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 357.50 | 0.68 | 0.90 | 0.79 | 0.88 | -0.15 | -14.57% | 0.00 | 179 | 7 | 0.78 | 0.00 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 360.00 | 0.64 | 0.91 | 0.78 | 0.81 | -0.39 | -32.50% | 0.00 | 249 | 424 | 0.76 | 0.00 | 0.00 | -0.05 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 362.50 | 0.65 | 0.90 | 0.78 | 0.84 | -0.44 | -34.38% | 0.00 | 21 | 2 | 0.75 | 0.00 | 0.00 | -0.06 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 365.00 | 0.72 | 1.16 | 0.94 | 0.74 | -0.43 | -36.76% | 0.00 | 519 | 147 | 0.73 | 0.00 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 367.50 | 0.72 | 1.21 | 0.97 | 0.88 | -0.51 | -36.70% | 0.00 | 11 | 12 | 0.72 | -0.01 | 0.00 | -0.10 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 370.00 | 0.90 | 1.07 | 0.99 | 0.98 | -0.46 | -31.95% | 0.00 | 351 | 470 | 0.71 | -0.01 | 0.00 | -0.10 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 372.50 | 0.86 | 1.06 | 0.96 | 0.93 | -0.82 | -46.86% | 0.00 | 30 | 8 | 0.73 | -0.01 | 0.00 | -0.11 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 375.00 | 0.90 | 1.22 | 1.06 | 1.00 | -0.79 | -44.14% | 0.00 | 99 | 278 | 0.68 | -0.01 | 0.00 | -0.12 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 377.50 | 0.80 | 1.32 | 1.06 | 1.05 | -0.96 | -47.77% | 0.00 | 4 | 11 | 0.64 | -0.01 | 0.00 | -0.13 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 380.00 | 1.05 | 1.28 | 1.17 | 1.10 | -0.99 | -47.37% | 0.00 | 274 | 684 | 0.68 | -0.02 | 0.00 | -0.15 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 382.50 | 0.81 | 1.44 | 1.13 | 1.15 | -1.23 | -51.69% | 0.00 | 63 | 19 | 0.64 | -0.02 | 0.00 | -0.16 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 385.00 | 1.15 | 1.38 | 1.27 | 1.27 | -1.27 | -50.00% | 0.00 | 131 | 661 | 0.63 | -0.02 | 0.00 | -0.18 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 387.50 | 1.20 | 1.51 | 1.36 | 1.33 | -1.59 | -54.46% | 0.00 | 28 | 41 | 0.62 | -0.03 | 0.00 | -0.19 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 390.00 | 1.21 | 1.68 | 1.45 | 1.38 | -1.92 | -58.19% | 0.00 | 356 | 775 | 0.62 | -0.03 | 0.00 | -0.21 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 392.50 | 1.10 | 1.81 | 1.46 | 1.41 | -2.03 | -59.02% | 0.00 | 17 | 24 | 0.60 | -0.04 | 0.00 | -0.23 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 395.00 | 1.48 | 1.88 | 1.68 | 1.60 | -2.25 | -58.45% | 0.00 | 153 | 346 | 0.60 | -0.04 | 0.00 | -0.25 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 397.50 | 1.34 | 2.13 | 1.74 | 1.71 | -2.34 | -57.78% | 0.00 | 33 | 38 | 0.58 | -0.05 | 0.00 | -0.28 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 400.00 | 1.74 | 2.11 | 1.93 | 1.87 | -2.73 | -59.35% | 0.00 | 400 | 1,144 | 0.58 | -0.06 | 0.00 | -0.30 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 402.50 | 1.68 | 2.31 | 2.00 | 2.02 | -3.22 | -61.45% | 0.00 | 477 | 1,142 | 0.56 | -0.07 | 0.00 | -0.32 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 405.00 | 2.00 | 2.45 | 2.23 | 2.21 | -3.26 | -59.60% | 0.01 | 124 | 1,824 | 0.55 | -0.08 | 0.00 | -0.35 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 407.50 | 1.81 | 2.88 | 2.35 | 2.34 | -4.06 | -63.44% | 0.01 | 65 | 27 | 0.54 | -0.09 | 0.00 | -0.38 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 410.00 | 2.25 | 2.85 | 2.55 | 2.59 | -4.36 | -62.74% | 0.01 | 169 | 2,391 | 0.54 | -0.10 | 0.00 | -0.40 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 412.50 | 2.20 | 3.25 | 2.73 | 3.20 | -4.32 | -57.45% | 0.01 | 25 | 53 | 0.53 | -0.11 | 0.01 | -0.43 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 415.00 | 2.55 | 3.75 | 3.15 | 3.32 | -4.68 | -58.50% | 0.01 | 85 | 603 | 0.53 | -0.13 | 0.01 | -0.46 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 417.50 | 2.79 | 4.10 | 3.45 | 3.43 | -5.52 | -61.68% | 0.01 | 23 | 57 | 0.52 | -0.14 | 0.01 | -0.49 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 420.00 | 3.10 | 4.50 | 3.80 | 3.80 | -5.97 | -61.11% | 0.01 | 210 | 432 | 0.51 | -0.16 | 0.01 | -0.51 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 422.50 | 3.50 | 5.05 | 4.28 | 4.59 | -6.91 | -60.09% | 0.01 | 15 | 28 | 0.51 | -0.17 | 0.01 | -0.54 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 425.00 | 3.95 | 4.70 | 4.33 | 4.70 | -7.60 | -61.79% | 0.01 | 120 | 322 | 0.49 | -0.19 | 0.01 | -0.57 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 427.50 | 4.45 | 5.40 | 4.93 | 5.60 | -6.85 | -55.02% | 0.01 | 72 | 670 | 0.49 | -0.21 | 0.01 | -0.59 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 430.00 | 4.95 | 6.65 | 5.80 | 6.35 | -8.24 | -56.48% | 0.01 | 113 | 2,366 | 0.50 | -0.23 | 0.01 | -0.62 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 432.50 | 5.75 | 7.35 | 6.55 | 6.16 | -8.89 | -59.07% | 0.02 | 15 | 61 | 0.50 | -0.25 | 0.01 | -0.64 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 435.00 | 6.20 | 7.85 | 7.03 | 7.50 | -7.50 | -50.00% | 0.02 | 95 | 143 | 0.50 | -0.27 | 0.01 | -0.66 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 437.50 | 6.95 | 8.50 | 7.73 | 8.81 | -9.38 | -51.57% | 0.02 | 39 | 165 | 0.49 | -0.30 | 0.01 | -0.68 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 440.00 | 7.75 | 9.40 | 8.58 | 8.95 | -10.90 | -54.92% | 0.02 | 156 | 1,195 | 0.49 | -0.32 | 0.01 | -0.69 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 442.50 | 8.60 | 10.25 | 9.43 | 9.66 | -9.19 | -48.76% | 0.02 | 29 | 108 | 0.49 | -0.34 | 0.01 | -0.71 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 445.00 | 9.55 | 11.30 | 10.43 | 10.86 | -12.14 | -52.79% | 0.02 | 102 | 1,061 | 0.49 | -0.37 | 0.01 | -0.72 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 447.50 | 10.40 | 12.25 | 11.33 | 11.66 | -18.24 | -61.01% | 0.03 | 67 | 669 | 0.49 | -0.39 | 0.01 | -0.72 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 450.00 | 11.60 | 13.45 | 12.53 | 13.50 | -11.75 | -46.54% | 0.03 | 209 | 2,575 | 0.49 | -0.42 | 0.01 | -0.73 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 452.50 | 12.70 | 15.15 | 13.93 | 13.90 | -12.88 | -48.10% | 0.03 | 12 | 7 | 0.49 | -0.44 | 0.01 | -0.73 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 455.00 | 13.70 | 16.40 | 15.05 | 16.04 | -12.40 | -43.61% | 0.03 | 25 | 123 | 0.49 | -0.47 | 0.01 | -0.73 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 457.50 | 15.05 | 17.70 | 16.38 | 16.00 | -4.60 | -22.33% | 0.04 | 11 | 5 | 0.49 | -0.50 | 0.01 | -0.73 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 460.00 | 16.55 | 18.55 | 17.55 | 20.00 | -13.03 | -39.45% | 0.04 | 22 | 256 | 0.49 | -0.52 | 0.01 | -0.72 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 462.50 | 17.95 | 20.50 | 19.23 | 22.95 | -5.15 | -18.33% | 0.04 | 3 | 3 | 0.49 | -0.55 | 0.01 | -0.72 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 465.00 | 19.40 | 22.05 | 20.73 | 22.00 | -14.32 | -39.43% | 0.04 | 35 | 64 | 0.49 | -0.57 | 0.01 | -0.71 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 467.50 | 20.85 | 23.15 | 22.00 | 35.40 | +15.05 | +73.96% | 0.05 | 1 | 20 | 0.48 | -0.60 | 0.01 | -0.69 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 470.00 | 22.45 | 25.35 | 23.90 | 29.80 | -11.58 | -27.99% | 0.05 | 1 | 1,271 | 0.49 | -0.62 | 0.01 | -0.68 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 472.50 | 24.00 | 26.60 | 25.30 | 36.70 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.48 | -0.64 | 0.01 | -0.66 | 6/25/2026 | 6/29/2026 4:00:02 PM EST |
| 475.00 | 25.70 | 28.85 | 27.28 | 42.07 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.48 | -0.67 | 0.01 | -0.64 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 477.50 | 27.40 | 30.80 | 29.10 | % | 0.06 | 0 | 0 | 0.47 | -0.69 | 0.01 | -0.62 | 6/29/2026 4:00:02 PM EST | |||
| 480.00 | 29.10 | 32.00 | 30.55 | 46.30 | 0.00 | 0.00% | 0.06 | 0 | 121 | 0.47 | -0.71 | 0.01 | -0.60 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 482.50 | 30.95 | 34.50 | 32.73 | 33.45 | -17.30 | -34.09% | 0.07 | 3 | 1 | 0.48 | -0.73 | 0.01 | -0.58 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 485.00 | 32.40 | 36.40 | 34.40 | 47.26 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.47 | -0.75 | 0.01 | -0.55 | 6/25/2026 | 6/29/2026 4:00:02 PM EST |
| 487.50 | 34.35 | 38.50 | 36.43 | % | 0.07 | 0 | 0 | 0.47 | -0.77 | 0.01 | -0.53 | 6/29/2026 4:00:02 PM EST | |||
| 490.00 | 36.75 | 40.35 | 38.55 | 39.95 | -11.59 | -22.49% | 0.08 | 1 | 36 | 0.47 | -0.79 | 0.01 | -0.51 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 492.50 | 38.35 | 42.65 | 40.50 | % | 0.08 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.48 | 6/29/2026 4:00:02 PM EST | |||
| 495.00 | 40.30 | 44.75 | 42.53 | 61.76 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.46 | -0.82 | 0.01 | -0.46 | 6/25/2026 | 6/29/2026 4:00:02 PM EST |
| 497.50 | 42.50 | 46.75 | 44.63 | % | 0.09 | 0 | 0 | 0.45 | -0.83 | 0.01 | -0.43 | 6/29/2026 4:00:02 PM EST | |||
| 500.00 | 44.70 | 48.95 | 46.83 | 39.14 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.47 | -0.85 | 0.01 | -0.41 | 6/22/2026 | 6/29/2026 4:00:02 PM EST |
| 502.50 | 47.00 | 51.15 | 49.08 | % | 0.10 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.38 | 6/29/2026 4:00:02 PM EST | |||
| 505.00 | 49.25 | 53.40 | 51.33 | 79.55 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.59 | -0.87 | 0.00 | -0.36 | 6/5/2026 | 6/29/2026 4:00:02 PM EST |
| 507.50 | 51.55 | 55.75 | 53.65 | % | 0.11 | 0 | 0 | 0.57 | -0.88 | 0.00 | -0.34 | 6/29/2026 4:00:02 PM EST | |||
| 510.00 | 53.70 | 58.05 | 55.88 | % | 0.11 | 0 | 0 | 0.60 | -0.89 | 0.00 | -0.31 | 6/29/2026 4:00:02 PM EST | |||
| 512.50 | 56.15 | 60.45 | 58.30 | % | 0.11 | 0 | 0 | 0.61 | -0.90 | 0.00 | -0.29 | 6/29/2026 4:00:02 PM EST | |||
| 515.00 | 58.45 | 62.80 | 60.63 | % | 0.12 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.27 | 6/29/2026 4:00:02 PM EST | |||
| 517.50 | 60.70 | 65.15 | 62.93 | % | 0.12 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.25 | 6/29/2026 4:00:02 PM EST | |||
| 520.00 | 63.10 | 67.40 | 65.25 | 61.70 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.65 | -0.93 | 0.00 | -0.23 | 6/18/2026 | 6/29/2026 4:00:02 PM EST |
| 522.50 | 65.50 | 69.80 | 67.65 | % | 0.13 | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.21 | 6/29/2026 4:00:02 PM EST | |||
| 525.00 | 67.95 | 72.25 | 70.10 | % | 0.13 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.20 | 6/29/2026 4:00:02 PM EST | |||
| 527.50 | 70.35 | 74.65 | 72.50 | % | 0.14 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.18 | 6/29/2026 4:00:02 PM EST | |||
| 530.00 | 72.95 | 77.10 | 75.03 | 96.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.17 | 6/17/2026 | 6/29/2026 4:00:02 PM EST |
| 532.50 | 75.40 | 79.55 | 77.48 | % | 0.15 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.15 | 6/29/2026 4:00:02 PM EST | |||
| 535.00 | 77.75 | 82.05 | 79.90 | % | 0.15 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.14 | 6/29/2026 4:00:02 PM EST | |||
| 537.50 | 80.25 | 84.50 | 82.38 | % | 0.15 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.12 | 6/29/2026 4:00:02 PM EST | |||
| 540.00 | 82.75 | 87.20 | 84.98 | 102.53 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.11 | 6/15/2026 | 6/29/2026 4:00:02 PM EST |
| 542.50 | 85.35 | 89.50 | 87.43 | % | 0.16 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.10 | 6/29/2026 4:00:02 PM EST | |||
| 545.00 | 87.85 | 92.00 | 89.93 | % | 0.17 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.09 | 6/29/2026 4:00:02 PM EST | |||
| 547.50 | 90.30 | 94.50 | 92.40 | % | 0.17 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.08 | 6/29/2026 4:00:02 PM EST | |||
| 550.00 | 92.85 | 97.00 | 94.93 | 130.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.07 | 5/29/2026 | 6/29/2026 4:00:02 PM EST |
| 552.50 | 95.35 | 99.50 | 97.43 | % | 0.18 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.07 | 6/29/2026 4:00:02 PM EST | |||
| 560.00 | 102.85 | 107.00 | 104.93 | 98.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.05 | 6/18/2026 | 6/29/2026 4:00:02 PM EST |
| 570.00 | 112.85 | 117.00 | 114.93 | 136.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.03 | 6/1/2026 | 6/29/2026 4:00:02 PM EST |
| 580.00 | 122.85 | 127.00 | 124.93 | 140.46 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.90 | -1.00 | 0.00 | -0.02 | 6/15/2026 | 6/29/2026 4:00:02 PM EST |
| 590.00 | 132.85 | 137.00 | 134.93 | 163.72 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 6/5/2026 | 6/29/2026 4:00:02 PM EST |
| 600.00 | 142.85 | 147.00 | 144.93 | 173.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 6/5/2026 | 6/29/2026 4:00:02 PM EST |
| 610.00 | 152.85 | 157.00 | 154.93 | 189.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 4:00:02 PM EST |
| 620.00 | 162.75 | 167.00 | 164.88 | 194.18 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 4:00:02 PM EST |
| 630.00 | 172.85 | 177.00 | 174.93 | 159.58 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:02 PM EST |
| 640.00 | 182.90 | 187.00 | 184.95 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 650.00 | 192.85 | 197.00 | 194.93 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 660.00 | 202.85 | 207.00 | 204.93 | % | 0.31 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 670.00 | 212.90 | 217.00 | 214.95 | % | 0.32 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST |