Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $434.11 as of 7/10/2026 8:47:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 292.70 | 296.85 | 294.78 | 327.94 | 0.00 | 0.00% | 2.11 | 0 | 35 | 4.37 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 4:00:02 PM EST |
| 145.00 | 287.40 | 292.00 | 289.70 | 310.00 | 0.00 | 0.00% | 2.00 | 0 | 4 | 4.25 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:02 PM EST |
| 150.00 | 282.55 | 286.60 | 284.58 | 273.72 | 0.00 | 0.00% | 1.90 | 0 | 4 | 4.12 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 4:00:02 PM EST |
| 155.00 | 277.55 | 281.60 | 279.58 | 272.05 | 0.00 | 0.00% | 1.80 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/10/2026 4:00:02 PM EST |
| 160.00 | 272.60 | 276.55 | 274.58 | 261.14 | 0.00 | 0.00% | 1.72 | 0 | 2 | 3.89 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/10/2026 4:00:02 PM EST |
| 165.00 | 267.90 | 271.00 | 269.45 | 255.12 | 0.00 | 0.00% | 1.63 | 0 | 17 | 3.53 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 7/10/2026 4:00:02 PM EST |
| 170.00 | 262.55 | 266.80 | 264.68 | 243.93 | 0.00 | 0.00% | 1.56 | 0 | 8 | 3.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/10/2026 4:00:02 PM EST |
| 175.00 | 257.80 | 261.60 | 259.70 | 247.38 | 0.00 | 0.00% | 1.48 | 0 | 7 | 3.58 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/10/2026 4:00:02 PM EST |
| 180.00 | 252.95 | 257.00 | 254.98 | 242.29 | 0.00 | 0.00% | 1.42 | 0 | 9 | 3.48 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/10/2026 4:00:02 PM EST |
| 185.00 | 247.75 | 251.60 | 249.68 | 254.21 | 0.00 | 0.00% | 1.35 | 0 | 52 | 3.38 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/10/2026 4:00:02 PM EST |
| 190.00 | 243.50 | 246.60 | 245.05 | 251.83 | 0.00 | 0.00% | 1.29 | 0 | 147 | 3.28 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 195.00 | 238.05 | 241.65 | 239.85 | 244.42 | 0.00 | 0.00% | 1.23 | 0 | 495 | 3.19 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/10/2026 4:00:02 PM EST |
| 200.00 | 232.95 | 236.60 | 234.78 | 235.73 | -8.59 | -3.52% | 1.17 | 3 | 60 | 3.10 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 210.00 | 223.50 | 226.70 | 225.10 | 244.60 | 0.00 | 0.00% | 1.07 | 0 | 331 | 2.94 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:02 PM EST |
| 217.50 | 215.35 | 219.15 | 217.25 | % | 1.00 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 220.00 | 212.95 | 216.65 | 214.80 | 204.69 | 0.00 | 0.00% | 0.98 | 0 | 70 | 2.77 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/10/2026 4:00:02 PM EST |
| 222.50 | 210.90 | 214.10 | 212.50 | % | 0.96 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 225.00 | 208.55 | 211.65 | 210.10 | 214.42 | 0.00 | 0.00% | 0.93 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 227.50 | 205.35 | 209.50 | 207.43 | % | 0.91 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 230.00 | 203.25 | 206.70 | 204.98 | 227.32 | 0.00 | 0.00% | 0.89 | 0 | 801 | 2.60 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 4:00:02 PM EST |
| 232.50 | 200.05 | 204.10 | 202.08 | % | 0.87 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 235.00 | 197.55 | 202.00 | 199.78 | % | 0.85 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 237.50 | 195.15 | 199.15 | 197.15 | % | 0.83 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 240.00 | 192.85 | 196.70 | 194.78 | 199.37 | 0.00 | 0.00% | 0.81 | 0 | 37 | 2.46 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 242.50 | 190.05 | 194.50 | 192.28 | % | 0.79 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 245.00 | 187.55 | 192.00 | 189.78 | % | 0.77 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 247.50 | 185.20 | 189.50 | 187.35 | % | 0.76 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 250.00 | 183.00 | 186.35 | 184.68 | 190.83 | 0.00 | 0.00% | 0.74 | 0 | 45 | 2.22 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 252.50 | 181.10 | 183.85 | 182.48 | % | 0.72 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 255.00 | 177.85 | 182.00 | 179.93 | 183.23 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 257.50 | 175.65 | 178.90 | 177.28 | % | 0.69 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 260.00 | 173.60 | 176.40 | 175.00 | 183.27 | 0.00 | 0.00% | 0.67 | 0 | 45 | 2.09 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 262.50 | 170.55 | 174.45 | 172.50 | % | 0.66 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 265.00 | 168.50 | 171.45 | 169.98 | % | 0.64 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 267.50 | 165.55 | 168.90 | 167.23 | % | 0.63 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 270.00 | 163.35 | 166.50 | 164.93 | 173.32 | 0.00 | 0.00% | 0.61 | 0 | 482 | 1.97 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 272.50 | 160.40 | 164.45 | 162.43 | % | 0.60 | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 275.00 | 158.65 | 161.50 | 160.08 | % | 0.58 | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 277.50 | 155.55 | 158.95 | 157.25 | % | 0.57 | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 280.00 | 153.50 | 156.45 | 154.98 | 157.17 | 0.00 | 0.00% | 0.55 | 0 | 143 | 1.84 | 1.00 | 0.00 | -0.01 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 282.50 | 150.65 | 154.00 | 152.33 | % | 0.54 | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 285.00 | 148.15 | 151.50 | 149.83 | % | 0.53 | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 287.50 | 145.55 | 149.00 | 147.28 | % | 0.51 | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 290.00 | 143.75 | 146.50 | 145.13 | 140.35 | 0.00 | 0.00% | 0.50 | 0 | 335 | 1.73 | 1.00 | 0.00 | -0.03 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 292.50 | 141.25 | 144.05 | 142.65 | % | 0.49 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 295.00 | 138.00 | 141.55 | 139.78 | % | 0.47 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 297.50 | 135.60 | 139.10 | 137.35 | % | 0.46 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 300.00 | 133.80 | 136.55 | 135.18 | 139.00 | +0.20 | +0.15% | 0.45 | 2 | 454 | 1.61 | 1.00 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 302.50 | 130.65 | 134.10 | 132.38 | % | 0.44 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.07 | 7/10/2026 4:00:02 PM EST | |||
| 305.00 | 128.25 | 131.60 | 129.93 | % | 0.43 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.08 | 7/10/2026 4:00:02 PM EST | |||
| 307.50 | 126.20 | 129.10 | 127.65 | % | 0.42 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.09 | 7/10/2026 4:00:02 PM EST | |||
| 310.00 | 123.35 | 126.60 | 124.98 | 133.94 | 0.00 | 0.00% | 0.40 | 0 | 386 | 1.50 | 0.99 | 0.00 | -0.09 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 312.50 | 120.70 | 124.15 | 122.43 | % | 0.39 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.11 | 7/10/2026 4:00:02 PM EST | |||
| 315.00 | 118.25 | 121.65 | 119.95 | % | 0.38 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.12 | 7/10/2026 4:00:02 PM EST | |||
| 317.50 | 115.65 | 119.15 | 117.40 | % | 0.37 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.13 | 7/10/2026 4:00:02 PM EST | |||
| 320.00 | 113.60 | 116.70 | 115.15 | 116.40 | 0.00 | 0.00% | 0.36 | 0 | 721 | 1.40 | 0.99 | 0.00 | -0.14 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 322.50 | 110.70 | 114.20 | 112.45 | % | 0.35 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.15 | 7/10/2026 4:00:02 PM EST | |||
| 325.00 | 108.85 | 111.70 | 110.28 | % | 0.34 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.15 | 7/10/2026 4:00:02 PM EST | |||
| 327.50 | 105.75 | 109.25 | 107.50 | % | 0.33 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.17 | 7/10/2026 4:00:02 PM EST | |||
| 330.00 | 103.35 | 107.40 | 105.38 | 104.85 | -10.83 | -9.37% | 0.32 | 2 | 798 | 1.29 | 0.98 | 0.00 | -0.19 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 332.50 | 101.05 | 104.30 | 102.68 | % | 0.31 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.21 | 7/10/2026 4:00:02 PM EST | |||
| 335.00 | 99.00 | 101.80 | 100.40 | 110.75 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.24 | 0.98 | 0.00 | -0.22 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 337.50 | 96.50 | 99.35 | 97.93 | % | 0.29 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.24 | 7/10/2026 4:00:02 PM EST | |||
| 340.00 | 93.65 | 96.90 | 95.28 | 101.00 | +0.53 | +0.53% | 0.28 | 6 | 925 | 1.20 | 0.98 | 0.00 | -0.25 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 342.50 | 91.60 | 94.40 | 93.00 | % | 0.27 | 0 | 0 | 1.17 | 0.97 | 0.00 | -0.28 | 7/10/2026 4:00:02 PM EST | |||
| 345.00 | 88.60 | 91.95 | 90.28 | % | 0.26 | 0 | 0 | 1.15 | 0.97 | 0.00 | -0.29 | 7/10/2026 4:00:02 PM EST | |||
| 347.50 | 86.25 | 89.50 | 87.88 | % | 0.25 | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.31 | 7/10/2026 4:00:02 PM EST | |||
| 350.00 | 83.65 | 87.00 | 85.33 | 89.06 | -2.92 | -3.18% | 0.24 | 2 | 2,504 | 1.09 | 0.96 | 0.00 | -0.33 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 352.50 | 81.10 | 84.55 | 82.83 | 87.85 | % | 0.23 | 7 | 0 | 1.07 | 0.96 | 0.00 | -0.35 | 7/10/2026 | 7/10/2026 4:00:02 PM EST | |
| 355.00 | 78.85 | 82.10 | 80.48 | % | 0.23 | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.38 | 7/10/2026 4:00:02 PM EST | |||
| 357.50 | 76.45 | 79.65 | 78.05 | % | 0.22 | 0 | 0 | 1.03 | 0.95 | 0.00 | -0.39 | 7/10/2026 4:00:02 PM EST | |||
| 360.00 | 74.55 | 77.20 | 75.88 | 78.91 | -2.11 | -2.61% | 0.21 | 8 | 1,253 | 1.00 | 0.95 | 0.00 | -0.42 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 362.50 | 71.50 | 74.75 | 73.13 | % | 0.20 | 0 | 0 | 0.98 | 0.94 | 0.00 | -0.43 | 7/10/2026 4:00:02 PM EST | |||
| 365.00 | 69.00 | 72.30 | 70.65 | 63.08 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.96 | 0.94 | 0.00 | -0.45 | 6/26/2026 | 7/10/2026 4:00:02 PM EST |
| 367.50 | 66.60 | 69.90 | 68.25 | % | 0.19 | 0 | 0 | 0.94 | 0.93 | 0.00 | -0.48 | 7/10/2026 4:00:02 PM EST | |||
| 370.00 | 64.25 | 67.45 | 65.85 | 69.76 | -1.11 | -1.57% | 0.18 | 4 | 1,991 | 0.92 | 0.93 | 0.00 | -0.49 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 372.50 | 62.35 | 65.05 | 63.70 | % | 0.17 | 0 | 0 | 0.90 | 0.92 | 0.00 | -0.51 | 7/10/2026 4:00:02 PM EST | |||
| 375.00 | 59.30 | 62.60 | 60.95 | 82.27 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.67 | 0.92 | 0.00 | -0.53 | 7/6/2026 | 7/10/2026 4:00:02 PM EST |
| 377.50 | 57.60 | 60.20 | 58.90 | % | 0.16 | 0 | 0 | 0.71 | 0.91 | 0.00 | -0.55 | 7/10/2026 4:00:02 PM EST | |||
| 380.00 | 55.50 | 57.80 | 56.65 | 56.40 | -4.99 | -8.13% | 0.15 | 22 | 2,719 | 0.72 | 0.91 | 0.00 | -0.56 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 382.50 | 52.85 | 55.40 | 54.13 | 55.29 | -19.81 | -26.38% | 0.14 | 2 | 1 | 0.71 | 0.90 | 0.00 | -0.58 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 385.00 | 50.25 | 53.05 | 51.65 | 53.57 | -1.43 | -2.60% | 0.13 | 1 | 204 | 0.70 | 0.89 | 0.00 | -0.59 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 387.50 | 48.10 | 50.70 | 49.40 | 51.00 | % | 0.13 | 20 | 0 | 0.69 | 0.89 | 0.00 | -0.61 | 7/10/2026 | 7/10/2026 4:00:02 PM EST | |
| 390.00 | 45.95 | 47.95 | 46.95 | 51.75 | -0.26 | -0.50% | 0.12 | 9 | 1,831 | 0.69 | 0.88 | 0.00 | -0.63 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 392.50 | 43.40 | 46.05 | 44.73 | 46.50 | +0.01 | +0.03% | 0.11 | 2 | 4 | 0.67 | 0.87 | 0.01 | -0.64 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 395.00 | 41.20 | 43.75 | 42.48 | 45.65 | +4.45 | +10.81% | 0.11 | 4 | 77 | 0.66 | 0.86 | 0.01 | -0.66 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 397.50 | 38.45 | 41.55 | 40.00 | 40.70 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.66 | 0.85 | 0.01 | -0.67 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 400.00 | 36.60 | 38.90 | 37.75 | 37.95 | -4.50 | -10.61% | 0.09 | 181 | 21,109 | 0.66 | 0.84 | 0.01 | -0.68 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 402.50 | 34.70 | 37.15 | 35.93 | 37.40 | -3.90 | -9.45% | 0.09 | 21 | 21 | 0.64 | 0.83 | 0.01 | -0.70 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 405.00 | 32.60 | 34.90 | 33.75 | 37.20 | -2.18 | -5.54% | 0.08 | 12 | 292 | 0.63 | 0.81 | 0.01 | -0.71 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 407.50 | 30.55 | 32.95 | 31.75 | 33.95 | +2.45 | +7.78% | 0.08 | 9 | 6 | 0.62 | 0.80 | 0.01 | -0.73 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 410.00 | 28.65 | 30.90 | 29.78 | 31.75 | -3.63 | -10.26% | 0.07 | 60 | 3,519 | 0.62 | 0.78 | 0.01 | -0.75 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 412.50 | 26.95 | 28.95 | 27.95 | 29.61 | -3.16 | -9.65% | 0.07 | 120 | 100 | 0.62 | 0.76 | 0.01 | -0.77 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 415.00 | 25.10 | 27.05 | 26.08 | 27.70 | -3.19 | -10.33% | 0.06 | 138 | 367 | 0.61 | 0.74 | 0.01 | -0.80 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 417.50 | 23.20 | 25.25 | 24.23 | 25.20 | -5.67 | -18.37% | 0.06 | 6 | 8 | 0.61 | 0.71 | 0.01 | -0.82 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 420.00 | 21.55 | 23.40 | 22.48 | 23.85 | -3.25 | -12.00% | 0.05 | 109 | 7,741 | 0.60 | 0.69 | 0.01 | -0.85 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 422.50 | 20.05 | 21.80 | 20.93 | 23.08 | -3.02 | -11.58% | 0.05 | 16 | 328 | 0.60 | 0.66 | 0.01 | -0.88 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 425.00 | 19.10 | 20.20 | 19.65 | 20.95 | -2.85 | -11.98% | 0.05 | 33 | 209 | 0.61 | 0.63 | 0.01 | -0.90 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 427.50 | 17.20 | 18.70 | 17.95 | 19.05 | -3.32 | -14.85% | 0.04 | 61 | 94 | 0.60 | 0.60 | 0.01 | -0.92 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 430.00 | 16.15 | 17.15 | 16.65 | 16.45 | -4.05 | -19.76% | 0.04 | 719 | 3,911 | 0.60 | 0.57 | 0.01 | -0.94 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 432.50 | 14.40 | 15.95 | 15.18 | 16.45 | -3.64 | -18.12% | 0.04 | 378 | 134 | 0.59 | 0.54 | 0.01 | -0.96 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 435.00 | 13.45 | 14.20 | 13.83 | 13.95 | -4.05 | -22.50% | 0.03 | 693 | 1,128 | 0.59 | 0.51 | 0.01 | -0.98 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 437.50 | 12.45 | 13.30 | 12.88 | 12.53 | -3.91 | -23.79% | 0.03 | 1,114 | 881 | 0.60 | 0.48 | 0.01 | -0.99 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 440.00 | 11.50 | 12.30 | 11.90 | 11.74 | -4.05 | -25.65% | 0.03 | 2,562 | 4,062 | 0.60 | 0.45 | 0.01 | -0.99 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 442.50 | 10.30 | 11.40 | 10.85 | 11.75 | -2.51 | -17.61% | 0.02 | 113 | 334 | 0.60 | 0.42 | 0.01 | -0.99 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 445.00 | 9.35 | 10.30 | 9.83 | 9.82 | -3.47 | -26.11% | 0.02 | 510 | 873 | 0.60 | 0.40 | 0.01 | -0.99 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 447.50 | 8.60 | 9.45 | 9.03 | 9.05 | -4.67 | -34.04% | 0.02 | 696 | 689 | 0.60 | 0.37 | 0.01 | -0.98 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 450.00 | 7.85 | 8.65 | 8.25 | 8.20 | -3.15 | -27.76% | 0.02 | 2,754 | 4,700 | 0.61 | 0.35 | 0.01 | -0.97 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 452.50 | 7.00 | 8.00 | 7.50 | 7.50 | -2.95 | -28.23% | 0.02 | 345 | 1,555 | 0.61 | 0.33 | 0.01 | -0.96 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 455.00 | 6.35 | 7.30 | 6.83 | 6.80 | -2.75 | -28.80% | 0.02 | 372 | 1,044 | 0.61 | 0.31 | 0.01 | -0.94 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 457.50 | 5.80 | 6.60 | 6.20 | 6.55 | -2.45 | -27.23% | 0.01 | 137 | 411 | 0.61 | 0.28 | 0.01 | -0.92 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 460.00 | 5.25 | 5.75 | 5.50 | 5.55 | -2.65 | -32.32% | 0.01 | 9,717 | 6,697 | 0.61 | 0.26 | 0.01 | -0.89 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 462.50 | 4.85 | 5.50 | 5.18 | 5.05 | -3.15 | -38.42% | 0.01 | 160 | 1,664 | 0.62 | 0.25 | 0.01 | -0.87 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 465.00 | 4.15 | 5.00 | 4.58 | 4.55 | -2.45 | -35.00% | 0.01 | 191 | 927 | 0.61 | 0.23 | 0.01 | -0.84 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 467.50 | 3.80 | 4.50 | 4.15 | 4.12 | -2.20 | -34.81% | 0.01 | 187 | 1,601 | 0.62 | 0.21 | 0.01 | -0.80 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 470.00 | 3.45 | 3.95 | 3.70 | 3.70 | -1.95 | -34.52% | 0.01 | 5,730 | 7,877 | 0.62 | 0.20 | 0.01 | -0.77 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 472.50 | 3.00 | 3.75 | 3.38 | 3.72 | -1.63 | -30.47% | 0.01 | 191 | 690 | 0.62 | 0.18 | 0.01 | -0.74 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 475.00 | 3.00 | 3.40 | 3.20 | 3.25 | -1.97 | -37.74% | 0.01 | 1,817 | 4,887 | 0.63 | 0.17 | 0.01 | -0.70 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 477.50 | 2.58 | 3.05 | 2.82 | 3.10 | -1.63 | -34.47% | 0.01 | 124 | 58 | 0.63 | 0.15 | 0.01 | -0.67 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 480.00 | 2.39 | 2.76 | 2.58 | 2.49 | -1.51 | -37.75% | 0.01 | 1,024 | 3,229 | 0.64 | 0.14 | 0.01 | -0.63 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 482.50 | 2.08 | 2.60 | 2.34 | 2.31 | -1.30 | -36.02% | 0.00 | 123 | 39 | 0.64 | 0.13 | 0.01 | -0.60 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 485.00 | 1.93 | 2.38 | 2.16 | 2.31 | -1.24 | -34.93% | 0.00 | 139 | 699 | 0.65 | 0.12 | 0.01 | -0.56 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 487.50 | 1.66 | 2.18 | 1.92 | 2.17 | -1.73 | -44.36% | 0.00 | 71 | 44 | 0.65 | 0.11 | 0.00 | -0.53 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 490.00 | 1.44 | 1.98 | 1.71 | 1.99 | -0.60 | -23.17% | 0.00 | 382 | 3,578 | 0.65 | 0.10 | 0.00 | -0.50 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 492.50 | 1.36 | 1.85 | 1.61 | 1.80 | -0.90 | -33.34% | 0.00 | 24 | 24 | 0.66 | 0.09 | 0.00 | -0.47 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 495.00 | 1.31 | 1.60 | 1.46 | 1.47 | -0.85 | -36.64% | 0.00 | 264 | 1,492 | 0.66 | 0.08 | 0.00 | -0.44 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 497.50 | 1.10 | 1.50 | 1.30 | 1.28 | -1.19 | -48.18% | 0.00 | 63 | 11 | 0.66 | 0.07 | 0.00 | -0.41 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 500.00 | 1.15 | 1.29 | 1.22 | 1.20 | -0.70 | -36.85% | 0.00 | 836 | 5,940 | 0.67 | 0.07 | 0.00 | -0.38 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 502.50 | 0.88 | 1.33 | 1.11 | 1.32 | -0.71 | -34.98% | 0.00 | 49 | 1,140 | 0.67 | 0.06 | 0.00 | -0.35 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 505.00 | 0.85 | 1.23 | 1.04 | 1.09 | -0.52 | -32.30% | 0.00 | 77 | 853 | 0.68 | 0.06 | 0.00 | -0.33 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 507.50 | 0.70 | 1.13 | 0.92 | 1.09 | -0.96 | -46.83% | 0.00 | 7 | 18 | 0.68 | 0.05 | 0.00 | -0.31 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 510.00 | 0.77 | 0.99 | 0.88 | 0.86 | -0.49 | -36.30% | 0.00 | 273 | 2,071 | 0.69 | 0.05 | 0.00 | -0.28 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 512.50 | 0.56 | 0.97 | 0.77 | 0.78 | -1.17 | -60.00% | 0.00 | 18 | 10 | 0.69 | 0.04 | 0.00 | -0.27 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 515.00 | 0.46 | 0.89 | 0.68 | 0.78 | -0.36 | -31.58% | 0.00 | 47 | 130 | 0.69 | 0.04 | 0.00 | -0.25 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 517.50 | 0.43 | 0.83 | 0.63 | 0.57 | -0.53 | -48.19% | 0.00 | 2 | 73 | 0.69 | 0.03 | 0.00 | -0.23 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 520.00 | 0.41 | 0.77 | 0.59 | 0.64 | -0.32 | -33.34% | 0.00 | 195 | 3,602 | 0.70 | 0.03 | 0.00 | -0.21 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 522.50 | 0.38 | 0.97 | 0.68 | 0.49 | -0.36 | -42.36% | 0.00 | 1 | 4 | 0.71 | 0.03 | 0.00 | -0.19 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 525.00 | 0.26 | 0.67 | 0.47 | 0.53 | -0.38 | -41.76% | 0.00 | 183 | 29 | 0.70 | 0.03 | 0.00 | -0.18 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 527.50 | 0.24 | 0.62 | 0.43 | 0.41 | -0.41 | -50.00% | 0.00 | 14 | 16 | 0.70 | 0.02 | 0.00 | -0.17 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 530.00 | 0.34 | 0.50 | 0.42 | 0.38 | -0.28 | -42.43% | 0.00 | 126 | 2,260 | 0.72 | 0.02 | 0.00 | -0.15 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 532.50 | 0.18 | 0.74 | 0.46 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.02 | 0.00 | -0.15 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 535.00 | 0.14 | 0.49 | 0.32 | 0.39 | -0.23 | -37.10% | 0.00 | 2 | 33 | 0.71 | 0.02 | 0.00 | -0.14 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 537.50 | 0.15 | 0.68 | 0.42 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.72 | 0.02 | 0.00 | -0.12 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 540.00 | 0.20 | 0.41 | 0.31 | 0.32 | -0.17 | -34.70% | 0.00 | 298 | 1,442 | 0.74 | 0.01 | 0.00 | -0.11 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 550.00 | 0.12 | 0.31 | 0.22 | 0.22 | -0.04 | -15.39% | 0.00 | 482 | 2,574 | 0.75 | 0.01 | 0.00 | -0.08 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 560.00 | 0.02 | 0.21 | 0.12 | 0.17 | -0.07 | -29.17% | 0.00 | 68 | 2,998 | 0.71 | 0.01 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 570.00 | 0.03 | 0.27 | 0.15 | 0.16 | +0.02 | +14.29% | 0.00 | 20 | 1,383 | 0.78 | 0.00 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 580.00 | 0.09 | 0.14 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 11 | 2,465 | 0.83 | 0.00 | 0.00 | -0.02 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 590.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 14 | 485 | 0.79 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 600.00 | 0.02 | 0.10 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 78 | 1,827 | 0.84 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 610.00 | 0.02 | 0.21 | 0.12 | 0.08 | -0.06 | -42.86% | 0.00 | 376 | 604 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 620.00 | 0.01 | 0.22 | 0.12 | 0.07 | +0.02 | +40.00% | 0.00 | 31 | 375 | 0.94 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 630.00 | 0.01 | 0.22 | 0.12 | 0.06 | -0.07 | -53.85% | 0.00 | 23 | 125 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 640.00 | 0.01 | 0.21 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 5 | 51 | 1.01 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 650.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 29 | 39 | 0.97 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 660.00 | 0.01 | 0.21 | 0.11 | 0.10 | +0.04 | +66.67% | 0.00 | 12 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 670.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 35 | 343 | 1.02 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,126 | 2.49 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 9 | 221 | 2.54 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 232 | 2.55 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 387 | 2.48 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 438 | 2.46 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,261 | 2.39 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 170.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 372 | 2.13 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 175.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 407 | 2.24 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 307 | 2.38 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:02 PM EST |
| 185.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 52 | 175 | 2.08 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 190.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 36 | 377 | 2.04 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 195.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 4 | 391 | 1.98 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 200.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 25 | 2,766 | 1.92 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 210.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 21 | 490 | 1.85 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 217.50 | 0.03 | 0.07 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 3 | 198 | 1.76 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 220.00 | 0.05 | 0.13 | 0.09 | 0.09 | +0.06 | +200.00% | 0.00 | 41 | 1,400 | 1.83 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 222.50 | 0.01 | 0.14 | 0.08 | 0.07 | -0.21 | -75.00% | 0.00 | 8 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 225.00 | 0.01 | 0.10 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 227.50 | 0.02 | 0.17 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 46 | 48 | 1.71 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 230.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 39 | 1,509 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 232.50 | 0.02 | 0.18 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 14 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 235.00 | 0.03 | 0.11 | 0.07 | 0.10 | +0.01 | +11.12% | 0.00 | 20 | 28 | 1.62 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 237.50 | 0.02 | 0.20 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.63 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 240.00 | 0.04 | 0.09 | 0.07 | 0.10 | +0.01 | +11.12% | 0.00 | 6,233 | 1,416 | 1.60 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 242.50 | 0.01 | 0.25 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 2 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 245.00 | 0.03 | 0.19 | 0.11 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 247.50 | 0.03 | 0.27 | 0.15 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 250.00 | 0.05 | 0.17 | 0.11 | 0.17 | +0.04 | +30.77% | 0.00 | 118 | 3,781 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 252.50 | 0.05 | 0.17 | 0.11 | 0.09 | % | 0.00 | 2 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST | |
| 255.00 | 0.07 | 0.18 | 0.13 | 0.10 | % | 0.00 | 2 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST | |
| 257.50 | 0.03 | 0.19 | 0.11 | 0.16 | % | 0.00 | 3 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST | |
| 260.00 | 0.08 | 0.16 | 0.12 | 0.12 | -0.10 | -45.46% | 0.00 | 37 | 4,515 | 1.46 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 262.50 | 0.05 | 0.21 | 0.13 | 0.11 | -0.21 | -65.63% | 0.00 | 2 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 265.00 | 0.07 | 0.20 | 0.14 | 0.14 | -0.06 | -30.00% | 0.00 | 15 | 21 | 1.42 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 267.50 | 0.04 | 0.22 | 0.13 | 0.14 | -0.41 | -74.55% | 0.00 | 2 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 270.00 | 0.11 | 0.21 | 0.16 | 0.18 | -0.02 | -10.00% | 0.00 | 16 | 4,225 | 1.41 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 272.50 | 0.06 | 0.24 | 0.15 | 0.20 | % | 0.00 | 4 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:02 PM EST | |
| 275.00 | 0.08 | 0.25 | 0.17 | 0.15 | -0.18 | -54.55% | 0.00 | 10 | 125 | 1.36 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 277.50 | 0.08 | 0.25 | 0.17 | 0.15 | -0.07 | -31.82% | 0.00 | 16 | 45 | 1.33 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 280.00 | 0.08 | 0.24 | 0.16 | 0.18 | -0.12 | -40.00% | 0.00 | 295 | 4,787 | 1.31 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 282.50 | 0.08 | 0.27 | 0.18 | 0.19 | -0.16 | -45.72% | 0.00 | 10 | 5 | 1.29 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 285.00 | 0.10 | 0.39 | 0.25 | 0.22 | -0.15 | -40.55% | 0.00 | 4 | 57 | 1.31 | 0.00 | 0.00 | -0.02 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 287.50 | 0.05 | 0.40 | 0.23 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.25 | 0.00 | 0.00 | -0.02 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 290.00 | 0.17 | 0.28 | 0.23 | 0.20 | -0.18 | -47.37% | 0.00 | 242 | 5,876 | 1.27 | 0.00 | 0.00 | -0.03 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 292.50 | 0.14 | 0.30 | 0.22 | 0.20 | -0.22 | -52.39% | 0.00 | 8 | 15 | 1.24 | 0.00 | 0.00 | -0.03 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 295.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.19 | -45.24% | 0.00 | 92 | 79 | 1.23 | 0.00 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 297.50 | 0.09 | 0.32 | 0.21 | 0.24 | -0.22 | -47.83% | 0.00 | 10 | 59 | 1.17 | 0.00 | 0.00 | -0.05 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 300.00 | 0.20 | 0.28 | 0.24 | 0.27 | -0.20 | -42.56% | 0.00 | 1,512 | 12,336 | 1.19 | 0.00 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 302.50 | 0.11 | 0.32 | 0.22 | 0.26 | -0.40 | -60.61% | 0.00 | 38 | 14 | 1.14 | 0.00 | 0.00 | -0.07 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 305.00 | 0.18 | 0.47 | 0.33 | 0.26 | -0.24 | -48.00% | 0.00 | 27 | 125 | 1.18 | 0.00 | 0.00 | -0.08 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 307.50 | 0.14 | 0.42 | 0.28 | 0.30 | -0.26 | -46.43% | 0.00 | 12 | 127 | 1.13 | -0.01 | 0.00 | -0.09 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 310.00 | 0.27 | 0.38 | 0.33 | 0.39 | -0.17 | -30.36% | 0.00 | 28 | 12,793 | 1.14 | -0.01 | 0.00 | -0.09 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 312.50 | 0.17 | 0.43 | 0.30 | 0.35 | -0.35 | -50.00% | 0.00 | 9 | 7 | 1.09 | -0.01 | 0.00 | -0.11 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 315.00 | 0.18 | 0.37 | 0.28 | 0.33 | -0.28 | -45.91% | 0.00 | 84 | 29 | 1.06 | -0.01 | 0.00 | -0.12 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 317.50 | 0.22 | 0.51 | 0.37 | 0.40 | -0.60 | -60.00% | 0.00 | 13 | 38 | 1.08 | -0.01 | 0.00 | -0.13 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 320.00 | 0.30 | 0.48 | 0.39 | 0.45 | -0.27 | -37.50% | 0.00 | 425 | 11,283 | 1.07 | -0.01 | 0.00 | -0.14 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 322.50 | 0.23 | 0.57 | 0.40 | 0.40 | -0.28 | -41.18% | 0.00 | 2 | 76 | 1.04 | -0.01 | 0.00 | -0.15 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 325.00 | 0.36 | 0.61 | 0.49 | 0.41 | -0.23 | -35.94% | 0.00 | 171 | 74 | 1.06 | -0.01 | 0.00 | -0.15 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 327.50 | 0.35 | 0.57 | 0.46 | 0.50 | -0.55 | -52.39% | 0.00 | 26 | 66 | 1.02 | -0.01 | 0.00 | -0.17 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 330.00 | 0.35 | 0.56 | 0.46 | 0.44 | -0.33 | -42.86% | 0.00 | 240 | 6,769 | 1.00 | -0.02 | 0.00 | -0.19 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 332.50 | 0.32 | 0.66 | 0.49 | 0.53 | -0.62 | -53.92% | 0.00 | 8 | 74 | 0.98 | -0.02 | 0.00 | -0.21 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 335.00 | 0.35 | 0.67 | 0.51 | 0.50 | -0.42 | -45.66% | 0.00 | 175 | 163 | 0.96 | -0.02 | 0.00 | -0.22 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 337.50 | 0.37 | 0.68 | 0.53 | 0.63 | -0.31 | -32.98% | 0.00 | 66 | 10 | 0.95 | -0.02 | 0.00 | -0.24 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 340.00 | 0.52 | 0.66 | 0.59 | 0.54 | -0.37 | -40.66% | 0.00 | 181 | 3,648 | 0.94 | -0.02 | 0.00 | -0.25 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 342.50 | 0.43 | 0.75 | 0.59 | 0.69 | -0.35 | -33.66% | 0.00 | 2 | 118 | 0.92 | -0.03 | 0.00 | -0.28 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 345.00 | 0.53 | 0.76 | 0.65 | 0.64 | -0.44 | -40.75% | 0.00 | 32 | 326 | 0.91 | -0.03 | 0.00 | -0.29 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 347.50 | 0.50 | 0.84 | 0.67 | 0.77 | -0.27 | -25.97% | 0.00 | 33 | 364 | 0.89 | -0.03 | 0.00 | -0.31 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 350.00 | 0.63 | 0.76 | 0.70 | 0.67 | -0.51 | -43.22% | 0.00 | 932 | 27,575 | 0.87 | -0.04 | 0.00 | -0.33 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 352.50 | 0.57 | 0.92 | 0.75 | 0.82 | -0.42 | -33.88% | 0.00 | 30 | 246 | 0.86 | -0.04 | 0.00 | -0.35 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 355.00 | 0.62 | 0.90 | 0.76 | 0.74 | -0.49 | -39.84% | 0.00 | 144 | 15,035 | 0.84 | -0.04 | 0.00 | -0.38 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 357.50 | 0.66 | 1.02 | 0.84 | 0.88 | -0.54 | -38.03% | 0.00 | 223 | 438 | 0.83 | -0.05 | 0.00 | -0.39 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 360.00 | 0.81 | 0.91 | 0.86 | 0.88 | -0.52 | -37.15% | 0.00 | 1,096 | 8,798 | 0.81 | -0.05 | 0.00 | -0.42 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 362.50 | 0.76 | 1.12 | 0.94 | 0.91 | -0.61 | -40.14% | 0.00 | 33 | 88 | 0.80 | -0.06 | 0.00 | -0.43 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 365.00 | 0.88 | 1.19 | 1.04 | 1.03 | -0.53 | -33.98% | 0.00 | 562 | 5,161 | 0.79 | -0.06 | 0.00 | -0.45 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 367.50 | 0.89 | 1.21 | 1.05 | 1.07 | -0.63 | -37.06% | 0.00 | 105 | 73 | 0.77 | -0.07 | 0.00 | -0.48 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 370.00 | 1.00 | 1.27 | 1.14 | 1.06 | -0.66 | -38.38% | 0.00 | 362 | 7,632 | 0.76 | -0.07 | 0.00 | -0.49 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 372.50 | 1.05 | 1.40 | 1.23 | 1.47 | -0.34 | -18.79% | 0.00 | 136 | 89 | 0.74 | -0.08 | 0.00 | -0.51 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 375.00 | 1.12 | 1.51 | 1.32 | 1.29 | -0.67 | -34.19% | 0.00 | 511 | 3,271 | 0.73 | -0.08 | 0.00 | -0.53 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 377.50 | 1.19 | 1.58 | 1.39 | 1.39 | -0.75 | -35.05% | 0.00 | 311 | 421 | 0.71 | -0.09 | 0.00 | -0.55 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 380.00 | 1.47 | 1.69 | 1.58 | 1.55 | -0.74 | -32.32% | 0.00 | 466 | 13,999 | 0.71 | -0.09 | 0.00 | -0.56 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 382.50 | 1.61 | 1.73 | 1.67 | 1.58 | -0.92 | -36.80% | 0.00 | 139 | 102 | 0.69 | -0.10 | 0.00 | -0.58 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 385.00 | 1.73 | 1.94 | 1.84 | 1.81 | -0.89 | -32.97% | 0.00 | 10,175 | 1,168 | 0.68 | -0.11 | 0.00 | -0.59 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 387.50 | 1.89 | 2.14 | 2.02 | 1.94 | -0.56 | -22.40% | 0.01 | 274 | 108 | 0.67 | -0.11 | 0.00 | -0.61 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 390.00 | 2.06 | 2.20 | 2.13 | 2.10 | -0.99 | -32.04% | 0.01 | 2,520 | 8,235 | 0.66 | -0.12 | 0.00 | -0.63 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 392.50 | 2.04 | 2.56 | 2.30 | 2.27 | -0.35 | -13.36% | 0.01 | 116 | 156 | 0.64 | -0.13 | 0.01 | -0.64 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 395.00 | 2.34 | 2.73 | 2.54 | 2.64 | -0.97 | -26.87% | 0.01 | 654 | 874 | 0.63 | -0.14 | 0.01 | -0.66 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 397.50 | 2.50 | 3.20 | 2.85 | 3.00 | -0.90 | -23.08% | 0.01 | 132 | 187 | 0.62 | -0.15 | 0.01 | -0.67 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 400.00 | 2.88 | 3.30 | 3.09 | 3.15 | -1.20 | -27.59% | 0.01 | 1,188 | 12,630 | 0.61 | -0.16 | 0.01 | -0.68 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 402.50 | 3.15 | 3.75 | 3.45 | 3.50 | -1.15 | -24.74% | 0.01 | 538 | 245 | 0.60 | -0.17 | 0.01 | -0.70 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 405.00 | 3.50 | 4.20 | 3.85 | 3.75 | -1.48 | -28.30% | 0.01 | 5,707 | 12,319 | 0.59 | -0.19 | 0.01 | -0.71 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 407.50 | 3.90 | 4.60 | 4.25 | 4.10 | -1.70 | -29.31% | 0.01 | 142 | 208 | 0.59 | -0.20 | 0.01 | -0.73 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 410.00 | 4.55 | 5.10 | 4.83 | 4.80 | -1.60 | -25.00% | 0.01 | 535 | 11,068 | 0.59 | -0.22 | 0.01 | -0.75 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 412.50 | 5.00 | 5.80 | 5.40 | 4.99 | -1.46 | -22.64% | 0.01 | 225 | 130 | 0.58 | -0.24 | 0.01 | -0.77 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 415.00 | 5.60 | 6.30 | 5.95 | 5.95 | -1.35 | -18.50% | 0.01 | 777 | 683 | 0.57 | -0.26 | 0.01 | -0.80 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 417.50 | 6.40 | 7.20 | 6.80 | 6.43 | -1.32 | -17.04% | 0.02 | 200 | 52 | 0.58 | -0.29 | 0.01 | -0.82 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 420.00 | 7.05 | 8.00 | 7.53 | 7.60 | -1.22 | -13.84% | 0.02 | 1,540 | 18,666 | 0.57 | -0.31 | 0.01 | -0.85 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 422.50 | 7.90 | 9.00 | 8.45 | 8.07 | -1.93 | -19.30% | 0.02 | 811 | 89 | 0.57 | -0.34 | 0.01 | -0.88 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 425.00 | 8.80 | 9.85 | 9.33 | 9.31 | -1.46 | -13.56% | 0.02 | 1,310 | 3,909 | 0.57 | -0.37 | 0.01 | -0.90 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 427.50 | 9.85 | 11.00 | 10.43 | 10.10 | -1.18 | -10.47% | 0.02 | 136 | 365 | 0.57 | -0.40 | 0.01 | -0.92 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 430.00 | 11.00 | 12.00 | 11.50 | 11.40 | -1.60 | -12.31% | 0.03 | 445 | 15,056 | 0.57 | -0.43 | 0.01 | -0.94 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 432.50 | 12.20 | 13.60 | 12.90 | 11.84 | -2.07 | -14.89% | 0.03 | 180 | 263 | 0.58 | -0.46 | 0.01 | -0.96 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 435.00 | 13.65 | 14.30 | 13.98 | 13.97 | -0.03 | -0.22% | 0.03 | 841 | 455 | 0.57 | -0.49 | 0.01 | -0.98 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 437.50 | 14.75 | 16.30 | 15.53 | 15.22 | -1.23 | -7.48% | 0.04 | 131 | 205 | 0.58 | -0.52 | 0.01 | -0.99 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 440.00 | 16.15 | 17.80 | 16.98 | 16.96 | -0.49 | -2.81% | 0.04 | 380 | 9,981 | 0.58 | -0.55 | 0.01 | -0.99 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 442.50 | 17.55 | 19.25 | 18.40 | 18.26 | -0.54 | -2.88% | 0.04 | 56 | 214 | 0.58 | -0.58 | 0.01 | -0.99 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 445.00 | 19.10 | 20.75 | 19.93 | 19.10 | -1.06 | -5.26% | 0.04 | 43 | 727 | 0.58 | -0.60 | 0.01 | -0.99 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 447.50 | 20.65 | 22.55 | 21.60 | 19.30 | -1.29 | -6.27% | 0.05 | 16 | 91 | 0.58 | -0.63 | 0.01 | -0.98 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 450.00 | 22.30 | 24.35 | 23.33 | 23.45 | +0.45 | +1.96% | 0.05 | 334 | 2,022 | 0.58 | -0.65 | 0.01 | -0.97 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 452.50 | 24.00 | 26.20 | 25.10 | 24.00 | -0.25 | -1.04% | 0.06 | 16 | 180 | 0.58 | -0.67 | 0.01 | -0.96 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 455.00 | 25.80 | 27.75 | 26.78 | 26.04 | +0.09 | +0.35% | 0.06 | 21 | 242 | 0.58 | -0.69 | 0.01 | -0.94 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 457.50 | 27.65 | 29.95 | 28.80 | 26.60 | -1.07 | -3.87% | 0.06 | 1 | 110 | 0.58 | -0.72 | 0.01 | -0.92 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 460.00 | 29.55 | 31.85 | 30.70 | 29.91 | +0.72 | +2.47% | 0.07 | 135 | 1,141 | 0.58 | -0.74 | 0.01 | -0.89 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 462.50 | 31.50 | 33.80 | 32.65 | 34.65 | +2.52 | +7.85% | 0.07 | 1 | 342 | 0.58 | -0.75 | 0.01 | -0.87 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 465.00 | 33.50 | 35.80 | 34.65 | 34.00 | 0.00 | 0.00% | 0.07 | 0 | 91 | 0.58 | -0.77 | 0.01 | -0.84 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 467.50 | 35.50 | 37.90 | 36.70 | 37.60 | -0.80 | -2.09% | 0.08 | 6 | 400 | 0.58 | -0.79 | 0.01 | -0.80 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 470.00 | 37.70 | 39.70 | 38.70 | 35.40 | -1.85 | -4.97% | 0.08 | 11 | 976 | 0.58 | -0.80 | 0.01 | -0.77 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 472.50 | 39.75 | 42.40 | 41.08 | 38.75 | -1.21 | -3.03% | 0.09 | 3 | 71 | 0.59 | -0.82 | 0.01 | -0.74 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 475.00 | 41.90 | 44.55 | 43.23 | 42.05 | +1.10 | +2.69% | 0.09 | 7 | 169 | 0.59 | -0.83 | 0.01 | -0.70 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 477.50 | 44.05 | 46.70 | 45.38 | 39.00 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.58 | -0.85 | 0.01 | -0.67 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 480.00 | 46.30 | 49.00 | 47.65 | 46.09 | +2.36 | +5.40% | 0.10 | 8 | 378 | 0.58 | -0.86 | 0.01 | -0.63 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 482.50 | 48.55 | 51.20 | 49.88 | % | 0.10 | 0 | 0 | 0.58 | -0.87 | 0.01 | -0.60 | 7/10/2026 4:00:02 PM EST | |||
| 485.00 | 50.85 | 53.40 | 52.13 | 51.25 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.57 | -0.88 | 0.01 | -0.56 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 487.50 | 53.15 | 56.65 | 54.90 | % | 0.11 | 0 | 0 | 0.58 | -0.89 | 0.00 | -0.53 | 7/10/2026 4:00:02 PM EST | |||
| 490.00 | 54.95 | 59.05 | 57.00 | 61.00 | 0.00 | 0.00% | 0.12 | 0 | 333 | 0.57 | -0.90 | 0.00 | -0.50 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 492.50 | 57.85 | 61.50 | 59.68 | % | 0.12 | 0 | 0 | 0.57 | -0.91 | 0.00 | -0.47 | 7/10/2026 4:00:02 PM EST | |||
| 495.00 | 60.20 | 63.55 | 61.88 | 61.05 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.53 | -0.92 | 0.00 | -0.44 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 497.50 | 62.55 | 66.10 | 64.33 | % | 0.13 | 0 | 0 | 0.80 | -0.93 | 0.00 | -0.41 | 7/10/2026 4:00:02 PM EST | |||
| 500.00 | 64.95 | 68.55 | 66.75 | 66.23 | +2.73 | +4.30% | 0.13 | 48 | 179 | 0.81 | -0.93 | 0.00 | -0.38 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 502.50 | 66.80 | 71.05 | 68.93 | % | 0.14 | 0 | 0 | 0.82 | -0.94 | 0.00 | -0.35 | 7/10/2026 4:00:02 PM EST | |||
| 505.00 | 69.75 | 73.40 | 71.58 | 59.40 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.85 | -0.94 | 0.00 | -0.33 | 7/1/2026 | 7/10/2026 4:00:02 PM EST |
| 507.50 | 71.60 | 75.90 | 73.75 | % | 0.15 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.31 | 7/10/2026 4:00:02 PM EST | |||
| 510.00 | 74.05 | 78.20 | 76.13 | 63.60 | 0.00 | 0.00% | 0.15 | 0 | 39 | 0.89 | -0.95 | 0.00 | -0.28 | 7/1/2026 | 7/10/2026 4:00:02 PM EST |
| 512.50 | 76.50 | 80.75 | 78.63 | % | 0.15 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.27 | 7/10/2026 4:00:02 PM EST | |||
| 515.00 | 78.90 | 83.10 | 81.00 | % | 0.16 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.25 | 7/10/2026 4:00:02 PM EST | |||
| 517.50 | 81.40 | 85.55 | 83.48 | % | 0.16 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.23 | 7/10/2026 4:00:02 PM EST | |||
| 520.00 | 83.75 | 88.00 | 85.88 | 68.77 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.92 | -0.97 | 0.00 | -0.21 | 7/6/2026 | 7/10/2026 4:00:02 PM EST |
| 522.50 | 86.75 | 90.45 | 88.60 | % | 0.17 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.19 | 7/10/2026 4:00:02 PM EST | |||
| 525.00 | 89.20 | 92.65 | 90.93 | 81.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.18 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 527.50 | 91.70 | 95.40 | 93.55 | % | 0.18 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.17 | 7/10/2026 4:00:02 PM EST | |||
| 530.00 | 93.60 | 97.95 | 95.78 | 97.20 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.97 | -0.98 | 0.00 | -0.15 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 532.50 | 96.65 | 100.10 | 98.38 | % | 0.18 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.15 | 7/10/2026 4:00:02 PM EST | |||
| 535.00 | 98.60 | 102.90 | 100.75 | % | 0.19 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.14 | 7/10/2026 4:00:02 PM EST | |||
| 537.50 | 101.05 | 105.00 | 103.03 | % | 0.19 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.12 | 7/10/2026 4:00:02 PM EST | |||
| 540.00 | 104.10 | 107.35 | 105.73 | 91.20 | 0.00 | 0.00% | 0.20 | 0 | 48 | 1.04 | -0.99 | 0.00 | -0.11 | 7/1/2026 | 7/10/2026 4:00:02 PM EST |
| 550.00 | 114.05 | 117.45 | 115.75 | 83.97 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.08 | 6/22/2026 | 7/10/2026 4:00:02 PM EST |
| 560.00 | 124.05 | 127.80 | 125.93 | 110.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.06 | 6/18/2026 | 7/10/2026 4:00:02 PM EST |
| 570.00 | 133.50 | 137.80 | 135.65 | 100.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.04 | 6/30/2026 | 7/10/2026 4:00:02 PM EST |
| 580.00 | 143.40 | 147.75 | 145.58 | 143.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.02 | 6/1/2026 | 7/10/2026 4:00:02 PM EST |
| 590.00 | 153.40 | 157.85 | 155.63 | 166.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 6/5/2026 | 7/10/2026 4:00:02 PM EST |
| 600.00 | 163.20 | 167.75 | 165.48 | 138.93 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 6/18/2026 | 7/10/2026 4:00:02 PM EST |
| 610.00 | 173.20 | 177.65 | 175.43 | 148.74 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/10/2026 4:00:02 PM EST |
| 620.00 | 183.20 | 187.80 | 185.50 | 178.54 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 630.00 | 193.60 | 197.70 | 195.65 | % | 0.31 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 640.00 | 203.60 | 207.65 | 205.63 | % | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 650.00 | 213.50 | 217.75 | 215.63 | % | 0.33 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 660.00 | 223.20 | 227.85 | 225.53 | 210.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/10/2026 4:00:02 PM EST |
| 670.00 | 233.20 | 237.75 | 235.48 | 196.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 4:00:02 PM EST |