Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $398.37 as of 7/20/2026 3:39:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 185.50 | 188.50 | 187.00 | 189.87 | -33.69 | -15.07% | 0.87 | 2 | 139 | 3.46 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 220.00 | 180.50 | 183.50 | 182.00 | 186.23 | -6.54 | -3.40% | 0.83 | 6 | 9 | 3.33 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 225.00 | 175.05 | 178.50 | 176.78 | 180.10 | +3.48 | +1.97% | 0.79 | 6 | 11 | 3.19 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 230.00 | 169.90 | 173.50 | 171.70 | 175.10 | -35.20 | -16.74% | 0.75 | 6 | 11 | 3.15 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 235.00 | 164.90 | 168.50 | 166.70 | 170.35 | -32.88 | -16.18% | 0.71 | 16 | 19 | 3.05 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 240.00 | 160.25 | 163.50 | 161.88 | 166.42 | -45.93 | -21.63% | 0.67 | 16 | 9 | 2.94 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 245.00 | 155.25 | 158.50 | 156.88 | 161.40 | +1.52 | +0.96% | 0.64 | 6 | 10 | 2.82 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 250.00 | 150.40 | 153.55 | 151.98 | 155.20 | -36.52 | -19.05% | 0.61 | 24 | 7 | 2.66 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 255.00 | 145.55 | 148.55 | 147.05 | 150.23 | -26.04 | -14.78% | 0.58 | 20 | 201 | 2.58 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 260.00 | 140.50 | 143.00 | 141.75 | 143.78 | -32.03 | -18.22% | 0.55 | 6 | 6 | 2.34 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 265.00 | 135.30 | 138.05 | 136.68 | 138.78 | -28.22 | -16.90% | 0.52 | 6 | 209 | 2.27 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 270.00 | 130.30 | 133.05 | 131.68 | 166.41 | 0.00 | 0.00% | 0.49 | 0 | 9 | 2.18 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 2:59:09 PM EST |
| 275.00 | 125.30 | 128.05 | 126.68 | 161.00 | 0.00 | 0.00% | 0.46 | 0 | 8 | 2.06 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 2:59:09 PM EST |
| 280.00 | 120.50 | 123.05 | 121.78 | 173.38 | 0.00 | 0.00% | 0.43 | 0 | 46 | 2.01 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 2:59:09 PM EST |
| 285.00 | 115.30 | 118.05 | 116.68 | 148.71 | 0.00 | 0.00% | 0.41 | 0 | 14 | 1.92 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 2:59:09 PM EST |
| 290.00 | 110.50 | 113.05 | 111.78 | 146.27 | 0.00 | 0.00% | 0.39 | 0 | 8 | 1.84 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 2:59:09 PM EST |
| 295.00 | 105.35 | 108.10 | 106.73 | 146.77 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.76 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/20/2026 2:59:09 PM EST |
| 300.00 | 100.40 | 103.10 | 101.75 | 100.94 | 0.00 | 0.00% | 0.34 | 0 | 65 | 1.69 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 305.00 | 95.70 | 98.10 | 96.90 | 142.45 | 0.00 | 0.00% | 0.32 | 0 | 13 | 1.61 | 1.00 | 0.00 | -0.01 | 7/1/2026 | 7/20/2026 2:59:09 PM EST |
| 310.00 | 90.40 | 93.10 | 91.75 | 125.70 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.53 | 1.00 | 0.00 | -0.02 | 6/17/2026 | 7/20/2026 2:59:09 PM EST |
| 315.00 | 85.40 | 88.15 | 86.78 | 120.30 | 0.00 | 0.00% | 0.28 | 0 | 36 | 1.47 | 1.00 | 0.00 | -0.03 | 6/17/2026 | 7/20/2026 2:59:09 PM EST |
| 320.00 | 80.55 | 83.15 | 81.85 | 89.36 | +10.49 | +13.30% | 0.26 | 2 | 301 | 1.39 | 1.00 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 325.00 | 75.60 | 78.20 | 76.90 | 104.00 | 0.00 | 0.00% | 0.24 | 0 | 28 | 1.32 | 0.99 | 0.00 | -0.09 | 6/12/2026 | 7/20/2026 2:59:09 PM EST |
| 327.50 | 73.00 | 75.70 | 74.35 | % | 0.23 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.11 | 7/20/2026 2:59:09 PM EST | |||
| 330.00 | 70.50 | 73.20 | 71.85 | 79.47 | -13.74 | -14.75% | 0.22 | 2 | 32 | 1.24 | 0.99 | 0.00 | -0.14 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 332.50 | 68.10 | 70.75 | 69.43 | % | 0.21 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.18 | 7/20/2026 2:59:09 PM EST | |||
| 335.00 | 65.75 | 68.25 | 67.00 | 101.65 | 0.00 | 0.00% | 0.20 | 0 | 40 | 1.18 | 0.98 | 0.00 | -0.20 | 7/2/2026 | 7/20/2026 2:59:09 PM EST |
| 337.50 | 63.15 | 65.80 | 64.48 | % | 0.19 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.24 | 7/20/2026 2:59:09 PM EST | |||
| 340.00 | 60.65 | 63.35 | 62.00 | 48.70 | 0.00 | 0.00% | 0.18 | 0 | 58 | 1.11 | 0.98 | 0.00 | -0.30 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 342.50 | 58.35 | 60.85 | 59.60 | % | 0.17 | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.33 | 7/20/2026 2:59:09 PM EST | |||
| 345.00 | 56.20 | 58.40 | 57.30 | 52.87 | 0.00 | 0.00% | 0.17 | 0 | 31 | 1.05 | 0.97 | 0.00 | -0.36 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 347.50 | 53.75 | 56.00 | 54.88 | % | 0.16 | 0 | 0 | 1.02 | 0.96 | 0.00 | -0.39 | 7/20/2026 2:59:09 PM EST | |||
| 350.00 | 51.80 | 53.55 | 52.68 | 53.00 | +4.00 | +8.17% | 0.15 | 3 | 1,063 | 0.99 | 0.96 | 0.00 | -0.43 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 352.50 | 48.95 | 51.15 | 50.05 | 47.25 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.96 | 0.95 | 0.00 | -0.47 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 355.00 | 46.30 | 48.70 | 47.50 | 40.50 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.93 | 0.95 | 0.00 | -0.50 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 357.50 | 44.10 | 46.35 | 45.23 | % | 0.13 | 0 | 0 | 0.91 | 0.94 | 0.00 | -0.54 | 7/20/2026 2:59:09 PM EST | |||
| 360.00 | 41.85 | 43.65 | 42.75 | 46.92 | 0.00 | 0.00% | 0.12 | 0 | 55 | 0.89 | 0.93 | 0.00 | -0.59 | 7/16/2026 | 7/20/2026 2:59:09 PM EST |
| 362.50 | 39.25 | 41.60 | 40.43 | 41.25 | +1.25 | +3.13% | 0.11 | 1 | 32 | 0.86 | 0.92 | 0.00 | -0.63 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 365.00 | 37.10 | 39.25 | 38.18 | 38.90 | +5.10 | +15.09% | 0.10 | 17 | 55 | 0.72 | 0.91 | 0.01 | -0.68 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 367.50 | 34.75 | 36.95 | 35.85 | 33.90 | 0.00 | 0.00% | 0.10 | 0 | 272 | 0.71 | 0.90 | 0.01 | -0.73 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 370.00 | 32.55 | 34.70 | 33.63 | 36.16 | +4.67 | +14.83% | 0.09 | 17 | 87 | 0.71 | 0.88 | 0.01 | -0.78 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 372.50 | 30.50 | 32.50 | 31.50 | 29.95 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.70 | 0.87 | 0.01 | -0.83 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 375.00 | 28.75 | 30.40 | 29.58 | 30.01 | +4.96 | +19.80% | 0.08 | 6 | 55 | 0.67 | 0.85 | 0.01 | -0.88 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 377.50 | 26.30 | 28.15 | 27.23 | 28.25 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.69 | 0.83 | 0.01 | -0.94 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 380.00 | 24.40 | 26.00 | 25.20 | 28.94 | +5.02 | +20.99% | 0.07 | 281 | 227 | 0.68 | 0.81 | 0.01 | -1.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 382.50 | 22.50 | 23.55 | 23.03 | 25.21 | +3.22 | +14.65% | 0.06 | 21 | 55 | 0.67 | 0.78 | 0.01 | -1.05 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 385.00 | 20.80 | 22.15 | 21.48 | 21.90 | +1.70 | +8.42% | 0.06 | 67 | 107 | 0.65 | 0.75 | 0.01 | -1.11 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 387.50 | 18.55 | 19.95 | 19.25 | 21.81 | +3.11 | +16.64% | 0.05 | 16 | 52 | 0.65 | 0.72 | 0.01 | -1.16 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 390.00 | 17.15 | 18.10 | 17.63 | 17.45 | -0.33 | -1.86% | 0.05 | 217 | 322 | 0.65 | 0.69 | 0.01 | -1.21 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 392.50 | 15.05 | 16.25 | 15.65 | 19.65 | +3.95 | +25.16% | 0.04 | 21 | 83 | 0.64 | 0.66 | 0.01 | -1.26 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 395.00 | 13.50 | 14.65 | 14.08 | 15.65 | +1.70 | +12.19% | 0.04 | 91 | 286 | 0.63 | 0.62 | 0.01 | -1.29 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 397.50 | 12.05 | 13.10 | 12.58 | 14.65 | +2.21 | +17.77% | 0.03 | 33 | 238 | 0.62 | 0.59 | 0.01 | -1.32 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 400.00 | 11.25 | 11.75 | 11.50 | 11.20 | -0.56 | -4.77% | 0.03 | 2,108 | 6,427 | 0.62 | 0.55 | 0.02 | -1.33 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 402.50 | 9.85 | 10.40 | 10.13 | 10.10 | 0.00 | 0.00% | 0.03 | 180 | 534 | 0.62 | 0.51 | 0.02 | -1.33 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 405.00 | 8.60 | 9.05 | 8.83 | 8.72 | -0.38 | -4.18% | 0.02 | 792 | 438 | 0.61 | 0.47 | 0.02 | -1.32 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 407.50 | 7.35 | 7.95 | 7.65 | 7.65 | -0.50 | -6.14% | 0.02 | 273 | 293 | 0.61 | 0.43 | 0.02 | -1.30 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 410.00 | 6.45 | 6.85 | 6.65 | 6.55 | -1.10 | -14.38% | 0.02 | 3,251 | 1,710 | 0.61 | 0.40 | 0.02 | -1.27 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 412.50 | 5.40 | 5.90 | 5.65 | 5.65 | -0.94 | -14.27% | 0.01 | 313 | 1,660 | 0.59 | 0.36 | 0.01 | -1.22 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 415.00 | 4.65 | 5.05 | 4.85 | 5.00 | -0.55 | -9.91% | 0.01 | 541 | 1,291 | 0.60 | 0.32 | 0.01 | -1.16 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 417.50 | 4.00 | 4.35 | 4.18 | 4.35 | -0.65 | -13.00% | 0.01 | 135 | 219 | 0.59 | 0.29 | 0.01 | -1.10 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 420.00 | 3.30 | 3.70 | 3.50 | 3.50 | -0.70 | -16.67% | 0.01 | 1,468 | 2,254 | 0.59 | 0.25 | 0.01 | -1.02 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 422.50 | 2.83 | 3.15 | 2.99 | 3.04 | -0.53 | -14.85% | 0.01 | 150 | 904 | 0.58 | 0.22 | 0.01 | -0.94 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 425.00 | 2.36 | 2.52 | 2.44 | 2.39 | -0.86 | -26.47% | 0.01 | 2,652 | 2,391 | 0.58 | 0.19 | 0.01 | -0.86 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 427.50 | 1.92 | 2.08 | 2.00 | 2.10 | -0.73 | -25.80% | 0.00 | 499 | 522 | 0.58 | 0.16 | 0.01 | -0.77 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 430.00 | 1.57 | 1.72 | 1.65 | 1.61 | -0.83 | -34.02% | 0.00 | 895 | 3,240 | 0.58 | 0.14 | 0.01 | -0.69 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 432.50 | 1.27 | 1.42 | 1.35 | 1.35 | -0.57 | -29.69% | 0.00 | 520 | 841 | 0.58 | 0.12 | 0.01 | -0.61 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 435.00 | 1.00 | 1.15 | 1.08 | 1.14 | -0.59 | -34.11% | 0.00 | 2,852 | 1,362 | 0.58 | 0.10 | 0.01 | -0.53 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 437.50 | 0.84 | 0.93 | 0.89 | 0.89 | -0.60 | -40.27% | 0.00 | 399 | 611 | 0.57 | 0.08 | 0.01 | -0.46 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 440.00 | 0.66 | 0.74 | 0.70 | 0.70 | -0.58 | -45.32% | 0.00 | 3,433 | 1,913 | 0.58 | 0.07 | 0.01 | -0.40 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 442.50 | 0.53 | 0.64 | 0.59 | 0.60 | -0.55 | -47.83% | 0.00 | 143 | 104 | 0.57 | 0.06 | 0.00 | -0.34 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 445.00 | 0.43 | 0.49 | 0.46 | 0.46 | -0.45 | -49.46% | 0.00 | 419 | 905 | 0.57 | 0.05 | 0.00 | -0.29 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 447.50 | 0.35 | 0.42 | 0.39 | 0.35 | -0.51 | -59.31% | 0.00 | 134 | 340 | 0.57 | 0.04 | 0.00 | -0.25 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 450.00 | 0.26 | 0.32 | 0.29 | 0.30 | -0.35 | -53.85% | 0.00 | 1,571 | 3,903 | 0.57 | 0.03 | 0.00 | -0.22 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 452.50 | 0.21 | 0.27 | 0.24 | 0.34 | -0.25 | -42.38% | 0.00 | 101 | 111 | 0.56 | 0.03 | 0.00 | -0.19 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 455.00 | 0.16 | 0.22 | 0.19 | 0.23 | -0.22 | -48.89% | 0.00 | 112 | 2,247 | 0.57 | 0.02 | 0.00 | -0.16 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 457.50 | 0.12 | 0.20 | 0.16 | 0.25 | -0.12 | -32.44% | 0.00 | 13 | 174 | 0.58 | 0.02 | 0.00 | -0.13 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 460.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.21 | -61.77% | 0.00 | 327 | 1,224 | 0.58 | 0.01 | 0.00 | -0.11 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 462.50 | 0.07 | 0.21 | 0.14 | 0.08 | -0.29 | -78.38% | 0.00 | 6 | 97 | 0.57 | 0.01 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 465.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.17 | -65.39% | 0.00 | 22 | 551 | 0.59 | 0.01 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 467.50 | 0.01 | 0.17 | 0.09 | 0.08 | -0.22 | -73.34% | 0.00 | 18 | 251 | 0.57 | 0.01 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 470.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.15 | -75.00% | 0.00 | 815 | 1,847 | 0.60 | 0.01 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 472.50 | 0.01 | 0.16 | 0.09 | 0.12 | -0.07 | -36.85% | 0.00 | 1 | 253 | 0.60 | 0.00 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 475.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.15 | -88.24% | 0.00 | 78 | 1,284 | 0.61 | 0.00 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 477.50 | 0.01 | 0.11 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.64 | 0.00 | 0.00 | -0.02 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 480.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 89 | 973 | 0.63 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 482.50 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 430 | 0.64 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 485.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 13 | 571 | 0.66 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 487.50 | 0.01 | 0.14 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 765 | 0.70 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 490.00 | 0.01 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 69 | 533 | 0.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 492.50 | 0.01 | 0.14 | 0.08 | 0.10 | -0.13 | -56.53% | 0.00 | 2 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 495.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 4 | 166 | 0.72 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 497.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 4 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 500.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 95 | 2,404 | 0.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 502.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 5 | 31 | 0.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 505.00 | 0.01 | 0.07 | 0.04 | 0.08 | +0.01 | +14.29% | 0.00 | 3 | 1,601 | 0.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 507.50 | 0.01 | 0.07 | 0.04 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 363 | 0.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 512.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 515.00 | 0.00 | 0.13 | 0.07 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 219 | 0.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 517.50 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 520.00 | 0.00 | 0.13 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 6 | 1,254 | 1.01 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 522.50 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.03 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 525.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.05 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 527.50 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 530.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.03 | +50.00% | 0.00 | 18 | 226 | 1.05 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 532.50 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.09 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 535.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.10 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 537.50 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 540.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 1,118 | 1.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 542.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.15 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 545.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.16 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 547.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.18 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 550.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.19 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 552.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 555.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 557.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 549 | 0.99 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 2:59:09 PM EST |
| 562.50 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 2:59:09 PM EST |
| 565.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 2:59:09 PM EST |
| 570.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.31 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 2:59:09 PM EST |
| 580.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.37 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 2:59:09 PM EST |
| 590.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.42 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 2:59:09 PM EST |
| 600.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.48 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 2:59:09 PM EST |
| 610.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.53 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 2:59:09 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.45 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 630.00 | 0.00 | 0.12 | 0.06 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 28 | 1.63 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 640.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 1 | 20 | 1.68 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 16 | 91 | 1.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.64 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.48 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 78 | 1,245 | 1.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 809 | 1.91 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 225.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 194 | 5,529 | 1.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 230.00 | 0.00 | 0.03 | 0.02 | 0.06 | -0.01 | -14.29% | 0.00 | 66 | 436 | 1.84 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 235.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.97 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 2:59:09 PM EST |
| 240.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 66 | 877 | 1.66 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 245.00 | 0.00 | 0.12 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 22 | 171 | 1.89 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 250.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 154 | 957 | 1.53 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 255.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.05 | -71.43% | 0.00 | 22 | 351 | 1.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 260.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 95 | 800 | 1.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 265.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 139 | 261 | 1.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 270.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.13 | -86.67% | 0.00 | 44 | 867 | 1.36 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 275.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.12 | -85.72% | 0.00 | 28 | 720 | 1.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 280.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.12 | -70.59% | 0.00 | 23 | 415 | 1.25 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 285.00 | 0.02 | 0.11 | 0.07 | 0.09 | -0.17 | -65.39% | 0.00 | 59 | 883 | 1.24 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 290.00 | 0.03 | 0.10 | 0.07 | 0.10 | -0.19 | -65.52% | 0.00 | 15 | 527 | 1.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 295.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.29 | -80.56% | 0.00 | 30 | 1,383 | 1.13 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 300.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.27 | -84.38% | 0.00 | 169 | 1,971 | 1.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 305.00 | 0.04 | 0.12 | 0.08 | 0.08 | -0.37 | -82.23% | 0.00 | 383 | 14,420 | 1.06 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 310.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.25 | -75.76% | 0.00 | 234 | 1,036 | 1.01 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 315.00 | 0.08 | 0.13 | 0.11 | 0.12 | -0.33 | -73.34% | 0.00 | 21 | 821 | 0.98 | 0.00 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 320.00 | 0.10 | 0.12 | 0.11 | 0.13 | -0.43 | -76.79% | 0.00 | 80 | 840 | 0.90 | 0.00 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 325.00 | 0.12 | 0.17 | 0.15 | 0.15 | -0.44 | -74.58% | 0.00 | 391 | 1,577 | 0.91 | -0.01 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 327.50 | 0.11 | 0.19 | 0.15 | 0.17 | -0.48 | -73.85% | 0.00 | 467 | 1,852 | 0.88 | -0.01 | 0.00 | -0.11 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 330.00 | 0.14 | 0.20 | 0.17 | 0.20 | -0.55 | -73.34% | 0.00 | 284 | 3,309 | 0.86 | -0.01 | 0.00 | -0.14 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 332.50 | 0.09 | 0.29 | 0.19 | 0.32 | -0.71 | -68.94% | 0.00 | 1 | 216 | 0.83 | -0.01 | 0.00 | -0.18 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 335.00 | 0.17 | 0.30 | 0.24 | 0.23 | -0.57 | -71.25% | 0.00 | 40 | 415 | 0.84 | -0.02 | 0.00 | -0.20 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 337.50 | 0.20 | 0.33 | 0.27 | 0.30 | -0.27 | -47.37% | 0.00 | 3 | 504 | 0.83 | -0.02 | 0.00 | -0.24 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 340.00 | 0.22 | 0.33 | 0.28 | 0.29 | -0.75 | -72.12% | 0.00 | 288 | 783 | 0.80 | -0.02 | 0.00 | -0.30 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 342.50 | 0.30 | 0.37 | 0.34 | 0.36 | -0.49 | -57.65% | 0.00 | 55 | 469 | 0.80 | -0.03 | 0.00 | -0.33 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 345.00 | 0.34 | 0.42 | 0.38 | 0.36 | -0.86 | -70.50% | 0.00 | 647 | 962 | 0.79 | -0.03 | 0.00 | -0.36 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 347.50 | 0.40 | 0.49 | 0.45 | 0.43 | -1.19 | -73.46% | 0.00 | 31 | 250 | 0.77 | -0.04 | 0.00 | -0.39 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 350.00 | 0.49 | 0.57 | 0.53 | 0.52 | -1.04 | -66.67% | 0.00 | 1,667 | 4,439 | 0.76 | -0.04 | 0.00 | -0.43 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 352.50 | 0.56 | 0.67 | 0.62 | 0.55 | -1.30 | -70.27% | 0.00 | 86 | 1,175 | 0.75 | -0.05 | 0.00 | -0.47 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 355.00 | 0.67 | 0.77 | 0.72 | 0.71 | -1.16 | -62.04% | 0.00 | 3,274 | 14,731 | 0.74 | -0.05 | 0.00 | -0.50 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 357.50 | 0.76 | 0.91 | 0.84 | 0.73 | -1.32 | -64.39% | 0.00 | 106 | 681 | 0.73 | -0.06 | 0.00 | -0.54 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 360.00 | 0.89 | 1.05 | 0.97 | 0.94 | -1.48 | -61.16% | 0.00 | 1,501 | 4,104 | 0.72 | -0.07 | 0.00 | -0.59 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 362.50 | 1.10 | 1.20 | 1.15 | 1.18 | -1.55 | -56.78% | 0.00 | 234 | 618 | 0.72 | -0.08 | 0.00 | -0.63 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 365.00 | 1.26 | 1.39 | 1.33 | 1.35 | -1.75 | -56.46% | 0.00 | 278 | 953 | 0.71 | -0.09 | 0.01 | -0.68 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 367.50 | 1.46 | 1.64 | 1.55 | 1.53 | -1.67 | -52.19% | 0.00 | 238 | 771 | 0.70 | -0.10 | 0.01 | -0.73 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 370.00 | 1.78 | 1.88 | 1.83 | 1.69 | -2.06 | -54.94% | 0.00 | 259 | 1,263 | 0.69 | -0.12 | 0.01 | -0.78 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 372.50 | 2.01 | 2.18 | 2.10 | 2.14 | -2.13 | -49.89% | 0.01 | 583 | 891 | 0.68 | -0.13 | 0.01 | -0.83 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 375.00 | 2.24 | 2.56 | 2.40 | 2.15 | -2.50 | -53.77% | 0.01 | 3,146 | 9,303 | 0.67 | -0.15 | 0.01 | -0.88 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 377.50 | 2.71 | 2.97 | 2.84 | 2.80 | -1.50 | -34.89% | 0.01 | 199 | 1,287 | 0.66 | -0.17 | 0.01 | -0.94 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 380.00 | 3.15 | 3.45 | 3.30 | 3.35 | -2.81 | -45.62% | 0.01 | 2,351 | 9,480 | 0.66 | -0.19 | 0.01 | -1.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 382.50 | 3.55 | 3.95 | 3.75 | 3.60 | -2.63 | -42.22% | 0.01 | 331 | 267 | 0.65 | -0.22 | 0.01 | -1.05 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 385.00 | 4.10 | 4.55 | 4.33 | 4.20 | -2.48 | -37.13% | 0.01 | 3,444 | 13,454 | 0.64 | -0.25 | 0.01 | -1.11 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 387.50 | 4.80 | 5.20 | 5.00 | 5.05 | -2.95 | -36.88% | 0.01 | 140 | 339 | 0.64 | -0.28 | 0.01 | -1.16 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 390.00 | 5.45 | 5.95 | 5.70 | 5.85 | -3.22 | -35.51% | 0.01 | 535 | 1,641 | 0.64 | -0.31 | 0.01 | -1.21 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 392.50 | 6.15 | 6.85 | 6.50 | 6.36 | -3.81 | -37.47% | 0.02 | 159 | 447 | 0.62 | -0.34 | 0.01 | -1.26 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 395.00 | 7.30 | 7.80 | 7.55 | 7.40 | -3.80 | -33.93% | 0.02 | 495 | 1,737 | 0.62 | -0.38 | 0.01 | -1.29 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 397.50 | 8.05 | 8.75 | 8.40 | 8.27 | -4.03 | -32.77% | 0.02 | 284 | 470 | 0.62 | -0.41 | 0.01 | -1.32 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 400.00 | 9.25 | 9.90 | 9.58 | 9.50 | -3.90 | -29.11% | 0.02 | 301 | 1,931 | 0.61 | -0.45 | 0.02 | -1.33 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 402.50 | 10.20 | 11.10 | 10.65 | 10.18 | -3.57 | -25.97% | 0.03 | 350 | 264 | 0.61 | -0.49 | 0.02 | -1.33 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 405.00 | 11.60 | 12.40 | 12.00 | 12.07 | -3.32 | -21.58% | 0.03 | 731 | 2,349 | 0.60 | -0.53 | 0.02 | -1.32 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 407.50 | 13.05 | 14.05 | 13.55 | 12.00 | -5.10 | -29.83% | 0.03 | 189 | 300 | 0.59 | -0.57 | 0.02 | -1.30 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 410.00 | 14.50 | 15.45 | 14.98 | 14.31 | -5.08 | -26.20% | 0.04 | 705 | 2,383 | 0.60 | -0.60 | 0.02 | -1.27 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 412.50 | 16.05 | 16.95 | 16.50 | 15.01 | -5.19 | -25.70% | 0.04 | 11 | 847 | 0.59 | -0.64 | 0.01 | -1.22 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 415.00 | 17.75 | 18.65 | 18.20 | 17.86 | -4.00 | -18.30% | 0.04 | 9 | 427 | 0.58 | -0.68 | 0.01 | -1.16 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 417.50 | 18.90 | 20.55 | 19.73 | 17.40 | -7.56 | -30.29% | 0.05 | 35 | 112 | 0.59 | -0.71 | 0.01 | -1.10 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 420.00 | 21.05 | 22.45 | 21.75 | 21.23 | -4.91 | -18.79% | 0.05 | 145 | 924 | 0.57 | -0.75 | 0.01 | -1.02 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 422.50 | 22.85 | 24.15 | 23.50 | 21.93 | -6.50 | -22.87% | 0.06 | 18 | 218 | 0.56 | -0.78 | 0.01 | -0.94 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 425.00 | 25.05 | 26.80 | 25.93 | 25.16 | -4.64 | -15.57% | 0.06 | 16 | 263 | 0.56 | -0.81 | 0.01 | -0.86 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 427.50 | 26.35 | 28.60 | 27.48 | 24.95 | -6.73 | -21.25% | 0.06 | 58 | 79 | 0.55 | -0.84 | 0.01 | -0.77 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 430.00 | 29.25 | 30.40 | 29.83 | 28.20 | -6.23 | -18.10% | 0.07 | 9 | 885 | 0.55 | -0.86 | 0.01 | -0.69 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 432.50 | 30.80 | 33.55 | 32.18 | 28.14 | -8.60 | -23.41% | 0.07 | 9 | 96 | 0.56 | -0.88 | 0.01 | -0.61 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 435.00 | 33.10 | 35.60 | 34.35 | 32.35 | -5.15 | -13.74% | 0.08 | 23 | 216 | 0.56 | -0.90 | 0.01 | -0.53 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 437.50 | 35.40 | 37.90 | 36.65 | 35.35 | -1.10 | -3.02% | 0.08 | 2 | 98 | 0.72 | -0.92 | 0.01 | -0.46 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 440.00 | 38.00 | 40.00 | 39.00 | 39.10 | -1.90 | -4.64% | 0.09 | 33 | 309 | 0.72 | -0.93 | 0.01 | -0.40 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 442.50 | 40.10 | 42.35 | 41.23 | 38.25 | +8.00 | +26.45% | 0.09 | 10 | 30 | 0.75 | -0.94 | 0.00 | -0.34 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 445.00 | 42.45 | 44.80 | 43.63 | 41.37 | -5.49 | -11.72% | 0.10 | 4 | 168 | 0.77 | -0.95 | 0.00 | -0.29 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 447.50 | 44.90 | 47.15 | 46.03 | 45.60 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.76 | -0.96 | 0.00 | -0.25 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 450.00 | 47.35 | 49.75 | 48.55 | 45.20 | -1.45 | -3.11% | 0.11 | 7 | 1,530 | 0.81 | -0.97 | 0.00 | -0.22 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 452.50 | 49.80 | 52.10 | 50.95 | 54.25 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.84 | -0.97 | 0.00 | -0.19 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 455.00 | 52.25 | 55.00 | 53.63 | 42.15 | 0.00 | 0.00% | 0.12 | 0 | 155 | 0.86 | -0.98 | 0.00 | -0.16 | 7/16/2026 | 7/20/2026 2:59:09 PM EST |
| 457.50 | 54.70 | 57.30 | 56.00 | 49.18 | -3.62 | -6.86% | 0.12 | 180 | 218 | 0.88 | -0.98 | 0.00 | -0.13 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 460.00 | 57.20 | 59.95 | 58.58 | 59.12 | -14.63 | -19.84% | 0.13 | 1 | 100 | 0.91 | -0.99 | 0.00 | -0.11 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 462.50 | 59.70 | 62.50 | 61.10 | 41.23 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.93 | -0.99 | 0.00 | -0.10 | 7/14/2026 | 7/20/2026 2:59:09 PM EST |
| 465.00 | 62.20 | 64.80 | 63.50 | 56.42 | -3.74 | -6.22% | 0.14 | 80 | 134 | 0.95 | -0.99 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 467.50 | 64.70 | 67.45 | 66.08 | 62.47 | % | 0.14 | 4 | 0 | 0.98 | -0.99 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 2:59:09 PM EST | |
| 470.00 | 67.20 | 69.75 | 68.48 | 64.89 | -1.58 | -2.38% | 0.15 | 8 | 557 | 1.00 | -0.99 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 472.50 | 69.70 | 72.25 | 70.98 | 67.51 | % | 0.15 | 4 | 0 | 1.02 | -1.00 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 2:59:09 PM EST | |
| 475.00 | 72.20 | 74.80 | 73.50 | 70.00 | +5.00 | +7.70% | 0.15 | 2 | 53 | 1.05 | -1.00 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 477.50 | 74.70 | 77.45 | 76.08 | 71.13 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.02 | 7/16/2026 | 7/20/2026 2:59:09 PM EST |
| 480.00 | 77.20 | 79.95 | 78.58 | 69.50 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.10 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 7/20/2026 2:59:09 PM EST |
| 482.50 | 79.70 | 81.95 | 80.83 | % | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 7/20/2026 2:59:09 PM EST | |||
| 485.00 | 82.20 | 84.75 | 83.48 | 81.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 7/20/2026 2:59:09 PM EST |
| 487.50 | 84.70 | 86.95 | 85.83 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 7/20/2026 2:59:09 PM EST | |||
| 490.00 | 87.45 | 89.40 | 88.43 | 83.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 2:59:09 PM EST |
| 492.50 | 89.70 | 91.95 | 90.83 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 495.00 | 92.20 | 94.80 | 93.50 | 88.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 2:59:09 PM EST |
| 497.50 | 94.70 | 97.30 | 96.00 | % | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 500.00 | 97.20 | 99.95 | 98.58 | 93.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 2:59:09 PM EST |
| 502.50 | 99.70 | 101.95 | 100.83 | % | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 505.00 | 102.20 | 104.95 | 103.58 | 101.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 2:59:09 PM EST |
| 507.50 | 104.70 | 106.95 | 105.83 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 510.00 | 107.20 | 109.45 | 108.33 | 107.88 | +1.53 | +1.44% | 0.21 | 2 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 512.50 | 109.25 | 112.45 | 110.85 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 515.00 | 111.75 | 114.95 | 113.35 | 72.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 2:59:09 PM EST |
| 517.50 | 114.25 | 117.20 | 115.73 | 119.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 520.00 | 116.75 | 119.70 | 118.23 | 122.23 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 522.50 | 119.25 | 122.35 | 120.80 | 117.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 2:59:09 PM EST |
| 525.00 | 121.75 | 124.70 | 123.23 | 119.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 2:59:09 PM EST |
| 527.50 | 124.25 | 126.95 | 125.60 | 122.38 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 2:59:09 PM EST |
| 530.00 | 126.75 | 129.65 | 128.20 | 124.88 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 2:59:09 PM EST |
| 532.50 | 129.25 | 132.30 | 130.78 | % | 0.25 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 535.00 | 131.75 | 134.80 | 133.28 | % | 0.25 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 537.50 | 134.25 | 137.10 | 135.68 | % | 0.25 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 540.00 | 136.75 | 139.55 | 138.15 | 93.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 2:59:09 PM EST |
| 542.50 | 139.25 | 142.30 | 140.78 | 115.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 2:59:09 PM EST |
| 545.00 | 141.75 | 144.70 | 143.23 | % | 0.26 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 547.50 | 144.25 | 147.20 | 145.73 | % | 0.27 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 550.00 | 146.75 | 149.55 | 148.15 | % | 0.27 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 552.50 | 149.25 | 152.20 | 150.73 | % | 0.27 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 555.00 | 151.75 | 154.55 | 153.15 | % | 0.28 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 557.50 | 154.25 | 157.20 | 155.73 | % | 0.28 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 560.00 | 156.75 | 160.00 | 158.38 | % | 0.28 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 562.50 | 159.25 | 162.15 | 160.70 | 152.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 2:59:09 PM EST |
| 565.00 | 161.75 | 164.80 | 163.28 | % | 0.29 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 570.00 | 166.75 | 169.80 | 168.28 | % | 0.30 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 580.00 | 176.75 | 179.95 | 178.35 | % | 0.31 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 590.00 | 186.75 | 189.45 | 188.10 | % | 0.32 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 600.00 | 196.75 | 200.05 | 198.40 | % | 0.33 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 610.00 | 206.75 | 209.45 | 208.10 | 196.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 2:59:09 PM EST |
| 620.00 | 216.75 | 219.65 | 218.20 | % | 0.35 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 630.00 | 226.80 | 230.35 | 228.58 | 198.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 2:59:09 PM EST |
| 640.00 | 236.75 | 240.05 | 238.40 | % | 0.37 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 650.00 | 246.75 | 249.70 | 248.23 | % | 0.38 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 660.00 | 256.75 | 259.70 | 258.23 | % | 0.39 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:09 PM EST | |||
| 670.00 | 266.75 | 269.95 | 268.35 | 253.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/20/2026 2:59:09 PM EST |